date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-02-02 09:30:00,2.9,3.01,2.87,3.01,19432000.0,2.3922,2.4829,2.3675,2.4829,19432000.0
2006-02-02 10:00:00,3.01,3.08,2.96,2.96,9264000.0,2.4829,2.5407,2.4417,2.4417,9264000.0
2006-02-02 10:30:00,2.96,2.99,2.93,2.97,5290000.0,2.4417,2.4664,2.417,2.4499,5290000.0
2006-02-02 11:00:00,2.97,2.98,2.94,2.95,4678000.0,2.4499,2.4582,2.4252,2.4335,4678000.0
2006-02-02 11:30:00,2.95,2.97,2.94,2.96,2192000.0,2.4335,2.4499,2.4252,2.4417,2192000.0
2006-02-02 12:00:00,2.96,3.02,2.96,3.01,2896000.0,2.4417,2.4912,2.4417,2.4829,2896000.0
2006-02-02 12:30:00,3.01,3.06,3.01,3.06,2914000.0,2.4829,2.5242,2.4829,2.5242,2914000.0
2006-02-02 13:00:00,3.06,3.1,3.04,3.08,3656000.0,2.5242,2.5572,2.5077,2.5407,3656000.0
2006-02-02 13:30:00,3.08,3.11,3.07,3.1,2628000.0,2.5407,2.5654,2.5324,2.5572,2628000.0
2006-02-02 14:00:00,3.1,3.12,3.09,3.12,3734000.0,2.5572,2.5737,2.5489,2.5737,3734000.0
2006-02-02 14:30:00,3.12,3.19,3.12,3.17,10294000.0,2.5737,2.6314,2.5737,2.6149,10294000.0
2006-02-02 15:00:00,3.17,3.17,3.11,3.13,6244000.0,2.6149,2.6149,2.5654,2.5819,6244000.0
2006-02-02 15:30:00,3.13,3.13,3.09,3.1,5426000.0,2.5819,2.5819,2.5489,2.5572,5426000.0
2006-02-03 09:30:00,3.06,3.09,3.04,3.07,2674000.0,2.5242,2.5489,2.5077,2.5324,2674000.0
2006-02-03 10:00:00,3.07,3.13,3.07,3.12,1322000.0,2.5324,2.5819,2.5324,2.5737,1322000.0
2006-02-03 10:30:00,3.13,3.14,3.08,3.12,1214000.0,2.5819,2.5902,2.5407,2.5737,1214000.0
2006-02-03 11:00:00,3.12,3.17,3.11,3.16,1444000.0,2.5737,2.6149,2.5654,2.6067,1444000.0
2006-02-03 11:30:00,3.16,3.19,3.15,3.18,1942000.0,2.6067,2.6314,2.5984,2.6232,1942000.0
2006-02-03 12:00:00,3.18,3.19,3.13,3.14,1234000.0,2.6232,2.6314,2.5819,2.5902,1234000.0
2006-02-03 12:30:00,3.14,3.15,3.14,3.15,604000.0,2.5902,2.5984,2.5902,2.5984,604000.0
2006-02-03 13:00:00,3.15,3.16,3.14,3.16,966000.0,2.5984,2.6067,2.5902,2.6067,966000.0
2006-02-03 13:30:00,3.16,3.17,3.15,3.16,660000.0,2.6067,2.6149,2.5984,2.6067,660000.0
2006-02-03 14:00:00,3.16,3.17,3.16,3.16,700000.0,2.6067,2.6149,2.6067,2.6067,700000.0
2006-02-03 14:30:00,3.16,3.18,3.16,3.16,880000.0,2.6067,2.6232,2.6067,2.6067,880000.0
2006-02-03 15:00:00,3.16,3.17,3.15,3.16,1630000.0,2.6067,2.6149,2.5984,2.6067,1630000.0
2006-02-03 15:30:00,3.16,3.18,3.15,3.17,2378000.0,2.6067,2.6232,2.5984,2.6149,2378000.0
2006-02-06 09:30:00,3.17,3.17,3.07,3.13,1610000.0,2.6149,2.6149,2.5324,2.5819,1610000.0
2006-02-06 10:00:00,3.13,3.14,3.12,3.12,1320000.0,2.5819,2.5902,2.5737,2.5737,1320000.0
2006-02-06 10:30:00,3.12,3.19,3.12,3.17,1256000.0,2.5737,2.6314,2.5737,2.6149,1256000.0
2006-02-06 11:00:00,3.17,3.22,3.17,3.21,1746000.0,2.6149,2.6562,2.6149,2.6479,1746000.0
2006-02-06 11:30:00,3.2,3.22,3.19,3.2,676000.0,2.6397,2.6562,2.6314,2.6397,676000.0
2006-02-06 12:00:00,3.21,3.21,3.18,3.18,698000.0,2.6479,2.6479,2.6232,2.6232,698000.0
2006-02-06 12:30:00,3.19,3.19,3.18,3.19,542000.0,2.6314,2.6314,2.6232,2.6314,542000.0
2006-02-06 13:00:00,3.19,3.2,3.18,3.18,432000.0,2.6314,2.6397,2.6232,2.6232,432000.0
2006-02-06 13:30:00,3.19,3.19,3.18,3.18,604000.0,2.6314,2.6314,2.6232,2.6232,604000.0
2006-02-06 14:00:00,3.18,3.18,3.17,3.18,430000.0,2.6232,2.6232,2.6149,2.6232,430000.0
2006-02-06 14:30:00,3.18,3.18,3.16,3.17,618000.0,2.6232,2.6232,2.6067,2.6149,618000.0
2006-02-06 15:00:00,3.17,3.19,3.17,3.18,904000.0,2.6149,2.6314,2.6149,2.6232,904000.0
2006-02-06 15:30:00,3.17,3.18,3.16,3.16,1486000.0,2.6149,2.6232,2.6067,2.6067,1486000.0
2006-02-07 09:30:00,3.15,3.18,3.11,3.13,2068000.0,2.5984,2.6232,2.5654,2.5819,2068000.0
2006-02-07 10:00:00,3.13,3.14,3.12,3.12,954000.0,2.5819,2.5902,2.5737,2.5737,954000.0
2006-02-07 10:30:00,3.12,3.12,3.11,3.12,982000.0,2.5737,2.5737,2.5654,2.5737,982000.0
2006-02-07 11:00:00,3.11,3.12,3.11,3.11,608000.0,2.5654,2.5737,2.5654,2.5654,608000.0
2006-02-07 11:30:00,3.11,3.12,3.11,3.11,654000.0,2.5654,2.5737,2.5654,2.5654,654000.0
2006-02-07 12:00:00,3.11,3.11,3.09,3.1,712000.0,2.5654,2.5654,2.5489,2.5572,712000.0
2006-02-07 12:30:00,3.09,3.1,3.09,3.1,276000.0,2.5489,2.5572,2.5489,2.5572,276000.0
2006-02-07 13:00:00,3.1,3.1,3.08,3.09,736000.0,2.5572,2.5572,2.5407,2.5489,736000.0
2006-02-07 13:30:00,3.09,3.09,3.09,3.09,412000.0,2.5489,2.5489,2.5489,2.5489,412000.0
2006-02-07 14:00:00,3.09,3.1,3.09,3.1,376000.0,2.5489,2.5572,2.5489,2.5572,376000.0
2006-02-07 14:30:00,3.1,3.1,3.09,3.09,554000.0,2.5572,2.5572,2.5489,2.5489,554000.0
2006-02-07 15:00:00,3.09,3.1,3.09,3.09,798000.0,2.5489,2.5572,2.5489,2.5489,798000.0
2006-02-07 15:30:00,3.09,3.1,3.07,3.1,1328000.0,2.5489,2.5572,2.5324,2.5572,1328000.0
2006-02-08 09:30:00,3.09,3.09,3.07,3.07,640000.0,2.5489,2.5489,2.5324,2.5324,640000.0
2006-02-08 10:00:00,3.07,3.07,3.05,3.06,838000.0,2.5324,2.5324,2.5159,2.5242,838000.0
2006-02-08 10:30:00,3.05,3.06,3.04,3.05,1012000.0,2.5159,2.5242,2.5077,2.5159,1012000.0
2006-02-08 11:00:00,3.05,3.06,3.05,3.05,564000.0,2.5159,2.5242,2.5159,2.5159,564000.0
2006-02-08 11:30:00,3.05,3.05,3.03,3.05,364000.0,2.5159,2.5159,2.4994,2.5159,364000.0
2006-02-08 12:00:00,3.05,3.06,3.05,3.05,224000.0,2.5159,2.5242,2.5159,2.5159,224000.0
2006-02-08 12:30:00,3.05,3.06,3.05,3.05,222000.0,2.5159,2.5242,2.5159,2.5159,222000.0
2006-02-08 13:00:00,3.05,3.06,3.05,3.05,82000.0,2.5159,2.5242,2.5159,2.5159,82000.0
2006-02-08 13:30:00,3.05,3.06,3.05,3.06,322000.0,2.5159,2.5242,2.5159,2.5242,322000.0
2006-02-08 14:00:00,3.06,3.06,3.05,3.05,266000.0,2.5242,2.5242,2.5159,2.5159,266000.0
2006-02-08 14:30:00,3.05,3.06,3.05,3.05,416000.0,2.5159,2.5242,2.5159,2.5159,416000.0
2006-02-08 15:00:00,3.06,3.08,3.05,3.06,718000.0,2.5242,2.5407,2.5159,2.5242,718000.0
2006-02-08 15:30:00,3.06,3.09,3.06,3.07,1616000.0,2.5242,2.5489,2.5242,2.5324,1616000.0
2006-02-09 09:30:00,3.06,3.06,3.03,3.05,1794000.0,2.5242,2.5242,2.4994,2.5159,1794000.0
2006-02-09 10:00:00,3.05,3.06,3.04,3.04,704000.0,2.5159,2.5242,2.5077,2.5077,704000.0
2006-02-09 10:30:00,3.04,3.05,3.03,3.03,586000.0,2.5077,2.5159,2.4994,2.4994,586000.0
2006-02-09 11:00:00,3.03,3.04,3.0,3.01,728000.0,2.4994,2.5077,2.4747,2.4829,728000.0
2006-02-09 11:30:00,3.01,3.01,2.98,2.98,788000.0,2.4829,2.4829,2.4582,2.4582,788000.0
2006-02-09 12:00:00,2.98,3.03,2.98,3.02,638000.0,2.4582,2.4994,2.4582,2.4912,638000.0
2006-02-09 12:30:00,3.02,3.03,3.01,3.01,594000.0,2.4912,2.4994,2.4829,2.4829,594000.0
2006-02-09 13:00:00,3.02,3.02,3.0,3.0,482000.0,2.4912,2.4912,2.4747,2.4747,482000.0
2006-02-09 13:30:00,3.0,3.02,2.99,3.01,336000.0,2.4747,2.4912,2.4664,2.4829,336000.0
2006-02-09 14:00:00,3.01,3.01,3.0,3.01,206000.0,2.4829,2.4829,2.4747,2.4829,206000.0
2006-02-09 14:30:00,3.01,3.01,3.0,3.01,362000.0,2.4829,2.4829,2.4747,2.4829,362000.0
2006-02-09 15:00:00,3.01,3.01,2.98,2.99,318000.0,2.4829,2.4829,2.4582,2.4664,318000.0
2006-02-09 15:30:00,2.98,2.99,2.98,2.98,762000.0,2.4582,2.4664,2.4582,2.4582,762000.0
2006-02-10 09:30:00,2.98,2.99,2.97,2.98,278000.0,2.4582,2.4664,2.4499,2.4582,278000.0
2006-02-10 10:00:00,2.98,2.98,2.95,2.95,530000.0,2.4582,2.4582,2.4335,2.4335,530000.0
2006-02-10 10:30:00,2.95,2.96,2.94,2.96,508000.0,2.4335,2.4417,2.4252,2.4417,508000.0
2006-02-10 11:00:00,2.96,2.97,2.95,2.96,522000.0,2.4417,2.4499,2.4335,2.4417,522000.0
2006-02-10 11:30:00,2.96,2.97,2.95,2.95,462000.0,2.4417,2.4499,2.4335,2.4335,462000.0
2006-02-10 12:00:00,2.95,3.01,2.95,2.97,754000.0,2.4335,2.4829,2.4335,2.4499,754000.0
2006-02-10 12:30:00,2.97,2.97,2.96,2.97,72000.0,2.4499,2.4499,2.4417,2.4499,72000.0
2006-02-10 13:00:00,2.96,2.97,2.96,2.96,134000.0,2.4417,2.4499,2.4417,2.4417,134000.0
2006-02-10 13:30:00,2.96,2.96,2.94,2.95,512000.0,2.4417,2.4417,2.4252,2.4335,512000.0
2006-02-10 14:00:00,2.95,2.98,2.95,2.96,438000.0,2.4335,2.4582,2.4335,2.4417,438000.0
2006-02-10 14:30:00,2.97,2.97,2.96,2.97,400000.0,2.4499,2.4499,2.4417,2.4499,400000.0
2006-02-10 15:00:00,2.97,2.97,2.93,2.96,1158000.0,2.4499,2.4499,2.417,2.4417,1158000.0
2006-02-10 15:30:00,2.96,2.98,2.96,2.98,598000.0,2.4417,2.4582,2.4417,2.4582,598000.0
2006-02-13 09:30:00,2.96,3.02,2.94,2.98,802000.0,2.4417,2.4912,2.4252,2.4582,802000.0
2006-02-13 10:00:00,2.98,2.99,2.94,2.94,316000.0,2.4582,2.4664,2.4252,2.4252,316000.0
2006-02-13 10:30:00,2.94,2.96,2.93,2.96,430000.0,2.4252,2.4417,2.417,2.4417,430000.0
2006-02-13 11:00:00,2.96,2.97,2.95,2.95,154000.0,2.4417,2.4499,2.4335,2.4335,154000.0
2006-02-13 11:30:00,2.95,2.96,2.95,2.96,74000.0,2.4335,2.4417,2.4335,2.4417,74000.0
2006-02-13 12:00:00,2.96,2.98,2.96,2.98,104000.0,2.4417,2.4582,2.4417,2.4582,104000.0
2006-02-13 12:30:00,2.98,2.98,2.97,2.97,40000.0,2.4582,2.4582,2.4499,2.4499,40000.0
2006-02-13 13:00:00,2.96,2.97,2.95,2.95,86000.0,2.4417,2.4499,2.4335,2.4335,86000.0
2006-02-13 13:30:00,2.95,2.96,2.94,2.94,276000.0,2.4335,2.4417,2.4252,2.4252,276000.0
2006-02-13 14:00:00,2.94,2.94,2.93,2.94,318000.0,2.4252,2.4252,2.417,2.4252,318000.0
2006-02-13 14:30:00,2.93,2.94,2.93,2.93,286000.0,2.417,2.4252,2.417,2.417,286000.0
2006-02-13 15:00:00,2.93,2.94,2.93,2.94,412000.0,2.417,2.4252,2.417,2.4252,412000.0
2006-02-13 15:30:00,2.94,2.98,2.94,2.98,1434000.0,2.4252,2.4582,2.4252,2.4582,1434000.0
2006-02-14 09:30:00,2.98,2.99,2.95,2.97,308000.0,2.4582,2.4664,2.4335,2.4499,308000.0
2006-02-14 10:00:00,2.97,2.98,2.95,2.97,264000.0,2.4499,2.4582,2.4335,2.4499,264000.0
2006-02-14 10:30:00,2.96,2.98,2.96,2.97,180000.0,2.4417,2.4582,2.4417,2.4499,180000.0
2006-02-14 11:00:00,2.97,3.01,2.97,3.0,720000.0,2.4499,2.4829,2.4499,2.4747,720000.0
2006-02-14 11:30:00,3.0,3.01,2.98,3.01,236000.0,2.4747,2.4829,2.4582,2.4829,236000.0
2006-02-14 12:00:00,3.0,3.05,2.99,3.03,1120000.0,2.4747,2.5159,2.4664,2.4994,1120000.0
2006-02-14 12:30:00,3.03,3.03,3.01,3.01,398000.0,2.4994,2.4994,2.4829,2.4829,398000.0
2006-02-14 13:00:00,3.01,3.02,3.01,3.01,220000.0,2.4829,2.4912,2.4829,2.4829,220000.0
2006-02-14 13:30:00,3.01,3.02,3.0,3.0,282000.0,2.4829,2.4912,2.4747,2.4747,282000.0
2006-02-14 14:00:00,3.01,3.03,3.0,3.03,516000.0,2.4829,2.4994,2.4747,2.4994,516000.0
2006-02-14 14:30:00,3.02,3.03,3.01,3.03,414000.0,2.4912,2.4994,2.4829,2.4994,414000.0
2006-02-14 15:00:00,3.03,3.03,3.02,3.02,598000.0,2.4994,2.4994,2.4912,2.4912,598000.0
2006-02-14 15:30:00,3.02,3.06,3.02,3.04,1208000.0,2.4912,2.5242,2.4912,2.5077,1208000.0
2006-02-15 09:30:00,3.04,3.07,3.02,3.04,362000.0,2.5077,2.5324,2.4912,2.5077,362000.0
2006-02-15 10:00:00,3.03,3.08,3.03,3.06,820000.0,2.4994,2.5407,2.4994,2.5242,820000.0
2006-02-15 10:30:00,3.07,3.07,3.04,3.06,574000.0,2.5324,2.5324,2.5077,2.5242,574000.0
2006-02-15 11:00:00,3.06,3.06,3.03,3.03,174000.0,2.5242,2.5242,2.4994,2.4994,174000.0
2006-02-15 11:30:00,3.03,3.04,3.02,3.02,258000.0,2.4994,2.5077,2.4912,2.4912,258000.0
2006-02-15 12:00:00,3.02,3.03,3.02,3.03,234000.0,2.4912,2.4994,2.4912,2.4994,234000.0
2006-02-15 12:30:00,3.03,3.03,3.0,3.0,236000.0,2.4994,2.4994,2.4747,2.4747,236000.0
2006-02-15 13:00:00,3.0,3.02,3.0,3.02,190000.0,2.4747,2.4912,2.4747,2.4912,190000.0
2006-02-15 13:30:00,3.02,3.03,3.02,3.03,78000.0,2.4912,2.4994,2.4912,2.4994,78000.0
2006-02-15 14:00:00,3.03,3.06,3.03,3.06,204000.0,2.4994,2.5242,2.4994,2.5242,204000.0
2006-02-15 14:30:00,3.06,3.07,3.04,3.05,362000.0,2.5242,2.5324,2.5077,2.5159,362000.0
2006-02-15 15:00:00,3.05,3.05,3.04,3.04,342000.0,2.5159,2.5159,2.5077,2.5077,342000.0
2006-02-15 15:30:00,3.04,3.06,3.04,3.05,466000.0,2.5077,2.5242,2.5077,2.5159,466000.0
2006-02-16 09:30:00,3.06,3.06,3.04,3.04,168000.0,2.5242,2.5242,2.5077,2.5077,168000.0
2006-02-16 10:00:00,3.04,3.06,3.03,3.05,666000.0,2.5077,2.5242,2.4994,2.5159,666000.0
2006-02-16 10:30:00,3.05,3.05,3.02,3.02,358000.0,2.5159,2.5159,2.4912,2.4912,358000.0
2006-02-16 11:00:00,3.02,3.05,3.02,3.04,312000.0,2.4912,2.5159,2.4912,2.5077,312000.0
2006-02-16 11:30:00,3.04,3.05,3.03,3.04,412000.0,2.5077,2.5159,2.4994,2.5077,412000.0
2006-02-16 12:00:00,3.04,3.05,3.04,3.05,248000.0,2.5077,2.5159,2.5077,2.5159,248000.0
2006-02-16 12:30:00,3.05,3.05,3.04,3.04,212000.0,2.5159,2.5159,2.5077,2.5077,212000.0
2006-02-16 13:00:00,3.04,3.04,3.03,3.04,138000.0,2.5077,2.5077,2.4994,2.5077,138000.0
2006-02-16 13:30:00,3.04,3.04,3.04,3.04,278000.0,2.5077,2.5077,2.5077,2.5077,278000.0
2006-02-16 14:00:00,3.04,3.04,3.03,3.04,262000.0,2.5077,2.5077,2.4994,2.5077,262000.0
2006-02-16 14:30:00,3.04,3.04,3.04,3.04,494000.0,2.5077,2.5077,2.5077,2.5077,494000.0
2006-02-16 15:00:00,3.04,3.05,3.04,3.04,712000.0,2.5077,2.5159,2.5077,2.5077,712000.0
2006-02-16 15:30:00,3.04,3.06,3.04,3.06,650000.0,2.5077,2.5242,2.5077,2.5242,650000.0
2006-02-17 09:30:00,3.07,3.07,3.04,3.07,922000.0,2.5324,2.5324,2.5077,2.5324,922000.0
2006-02-17 10:00:00,3.07,3.09,3.06,3.08,572000.0,2.5324,2.5489,2.5242,2.5407,572000.0
2006-02-17 10:30:00,3.08,3.08,3.08,3.08,192000.0,2.5407,2.5407,2.5407,2.5407,192000.0
2006-02-17 11:00:00,3.08,3.08,3.07,3.07,594000.0,2.5407,2.5407,2.5324,2.5324,594000.0
2006-02-17 11:30:00,3.07,3.08,3.06,3.07,430000.0,2.5324,2.5407,2.5242,2.5324,430000.0
2006-02-17 12:00:00,3.07,3.09,3.07,3.07,334000.0,2.5324,2.5489,2.5324,2.5324,334000.0
2006-02-17 12:30:00,3.07,3.08,3.07,3.08,134000.0,2.5324,2.5407,2.5324,2.5407,134000.0
2006-02-17 13:00:00,3.07,3.08,3.05,3.06,156000.0,2.5324,2.5407,2.5159,2.5242,156000.0
2006-02-17 13:30:00,3.05,3.07,3.05,3.06,276000.0,2.5159,2.5324,2.5159,2.5242,276000.0
2006-02-17 14:00:00,3.06,3.08,3.06,3.07,282000.0,2.5242,2.5407,2.5242,2.5324,282000.0
2006-02-17 14:30:00,3.07,3.07,3.06,3.07,108000.0,2.5324,2.5324,2.5242,2.5324,108000.0
2006-02-17 15:00:00,3.07,3.07,3.06,3.06,258000.0,2.5324,2.5324,2.5242,2.5242,258000.0
2006-02-17 15:30:00,3.06,3.07,3.06,3.07,1056000.0,2.5242,2.5324,2.5242,2.5324,1056000.0
2006-02-21 09:30:00,3.08,3.08,3.05,3.06,306000.0,2.5407,2.5407,2.5159,2.5242,306000.0
2006-02-21 10:00:00,3.06,3.06,3.0,3.01,352000.0,2.5242,2.5242,2.4747,2.4829,352000.0
2006-02-21 10:30:00,3.01,3.02,3.0,3.01,226000.0,2.4829,2.4912,2.4747,2.4829,226000.0
2006-02-21 11:00:00,3.01,3.03,3.01,3.03,244000.0,2.4829,2.4994,2.4829,2.4994,244000.0
2006-02-21 11:30:00,3.02,3.04,3.01,3.02,530000.0,2.4912,2.5077,2.4829,2.4912,530000.0
2006-02-21 12:00:00,3.02,3.04,3.02,3.03,318000.0,2.4912,2.5077,2.4912,2.4994,318000.0
2006-02-21 12:30:00,3.03,3.04,3.03,3.04,342000.0,2.4994,2.5077,2.4994,2.5077,342000.0
2006-02-21 13:00:00,3.04,3.04,3.04,3.04,418000.0,2.5077,2.5077,2.5077,2.5077,418000.0
2006-02-21 13:30:00,3.04,3.04,3.04,3.04,178000.0,2.5077,2.5077,2.5077,2.5077,178000.0
2006-02-21 14:00:00,3.04,3.05,3.04,3.04,428000.0,2.5077,2.5159,2.5077,2.5077,428000.0
2006-02-21 14:30:00,3.04,3.04,3.04,3.04,286000.0,2.5077,2.5077,2.5077,2.5077,286000.0
2006-02-21 15:00:00,3.04,3.05,3.04,3.05,488000.0,2.5077,2.5159,2.5077,2.5159,488000.0
2006-02-21 15:30:00,3.05,3.06,3.04,3.06,742000.0,2.5159,2.5242,2.5077,2.5242,742000.0
2006-02-22 09:30:00,3.06,3.07,3.05,3.06,232000.0,2.5242,2.5324,2.5159,2.5242,232000.0
2006-02-22 10:00:00,3.06,3.08,3.05,3.07,224000.0,2.5242,2.5407,2.5159,2.5324,224000.0
2006-02-22 10:30:00,3.07,3.09,3.06,3.09,454000.0,2.5324,2.5489,2.5242,2.5489,454000.0
2006-02-22 11:00:00,3.08,3.09,3.07,3.09,396000.0,2.5407,2.5489,2.5324,2.5489,396000.0
2006-02-22 11:30:00,3.09,3.11,3.08,3.09,276000.0,2.5489,2.5654,2.5407,2.5489,276000.0
2006-02-22 12:00:00,3.09,3.11,3.09,3.1,186000.0,2.5489,2.5654,2.5489,2.5572,186000.0
2006-02-22 12:30:00,3.1,3.1,3.1,3.1,210000.0,2.5572,2.5572,2.5572,2.5572,210000.0
2006-02-22 13:00:00,3.1,3.12,3.1,3.12,942000.0,2.5572,2.5737,2.5572,2.5737,942000.0
2006-02-22 13:30:00,3.11,3.12,3.1,3.1,276000.0,2.5654,2.5737,2.5572,2.5572,276000.0
2006-02-22 14:00:00,3.1,3.12,3.1,3.11,168000.0,2.5572,2.5737,2.5572,2.5654,168000.0
2006-02-22 14:30:00,3.11,3.12,3.11,3.12,414000.0,2.5654,2.5737,2.5654,2.5737,414000.0
2006-02-22 15:00:00,3.11,3.12,3.1,3.11,470000.0,2.5654,2.5737,2.5572,2.5654,470000.0
2006-02-22 15:30:00,3.1,3.11,3.1,3.1,796000.0,2.5572,2.5654,2.5572,2.5572,796000.0
2006-02-23 09:30:00,3.1,3.1,3.08,3.09,434000.0,2.5572,2.5572,2.5407,2.5489,434000.0
2006-02-23 10:00:00,3.09,3.09,3.08,3.08,300000.0,2.5489,2.5489,2.5407,2.5407,300000.0
2006-02-23 10:30:00,3.08,3.09,3.08,3.08,352000.0,2.5407,2.5489,2.5407,2.5407,352000.0
2006-02-23 11:00:00,3.08,3.11,3.08,3.11,316000.0,2.5407,2.5654,2.5407,2.5654,316000.0
2006-02-23 11:30:00,3.11,3.13,3.11,3.12,284000.0,2.5654,2.5819,2.5654,2.5737,284000.0
2006-02-23 12:00:00,3.12,3.12,3.09,3.1,266000.0,2.5737,2.5737,2.5489,2.5572,266000.0
2006-02-23 12:30:00,3.1,3.11,3.1,3.1,448000.0,2.5572,2.5654,2.5572,2.5572,448000.0
2006-02-23 13:00:00,3.1,3.1,3.1,3.1,368000.0,2.5572,2.5572,2.5572,2.5572,368000.0
2006-02-23 13:30:00,3.1,3.1,3.09,3.09,564000.0,2.5572,2.5572,2.5489,2.5489,564000.0
2006-02-23 14:00:00,3.09,3.09,3.09,3.09,536000.0,2.5489,2.5489,2.5489,2.5489,536000.0
2006-02-23 14:30:00,3.09,3.1,3.09,3.1,640000.0,2.5489,2.5572,2.5489,2.5572,640000.0
2006-02-23 15:00:00,3.1,3.1,3.09,3.1,512000.0,2.5572,2.5572,2.5489,2.5572,512000.0
2006-02-23 15:30:00,3.1,3.1,3.09,3.09,1634000.0,2.5572,2.5572,2.5489,2.5489,1634000.0
2006-02-24 09:30:00,3.09,3.09,3.08,3.09,1028000.0,2.5489,2.5489,2.5407,2.5489,1028000.0
2006-02-24 10:00:00,3.09,3.09,3.08,3.09,448000.0,2.5489,2.5489,2.5407,2.5489,448000.0
2006-02-24 10:30:00,3.09,3.09,3.08,3.08,372000.0,2.5489,2.5489,2.5407,2.5407,372000.0
2006-02-24 11:00:00,3.08,3.08,3.08,3.08,142000.0,2.5407,2.5407,2.5407,2.5407,142000.0
2006-02-24 11:30:00,3.08,3.09,3.08,3.08,208000.0,2.5407,2.5489,2.5407,2.5407,208000.0
2006-02-24 12:00:00,3.09,3.09,3.09,3.09,114000.0,2.5489,2.5489,2.5489,2.5489,114000.0
2006-02-24 12:30:00,3.09,3.1,3.09,3.09,362000.0,2.5489,2.5572,2.5489,2.5489,362000.0
2006-02-24 13:00:00,3.09,3.09,3.09,3.09,116000.0,2.5489,2.5489,2.5489,2.5489,116000.0
2006-02-24 13:30:00,3.09,3.1,3.09,3.1,442000.0,2.5489,2.5572,2.5489,2.5572,442000.0
2006-02-24 14:00:00,3.1,3.1,3.1,3.1,260000.0,2.5572,2.5572,2.5572,2.5572,260000.0
2006-02-24 14:30:00,3.1,3.11,3.1,3.11,640000.0,2.5572,2.5654,2.5572,2.5654,640000.0
2006-02-24 15:00:00,3.11,3.12,3.11,3.11,112000.0,2.5654,2.5737,2.5654,2.5654,112000.0
2006-02-24 15:30:00,3.11,3.13,3.11,3.11,458000.0,2.5654,2.5819,2.5654,2.5654,458000.0
2006-02-27 09:30:00,3.12,3.15,3.11,3.11,586000.0,2.5737,2.5984,2.5654,2.5654,586000.0
2006-02-27 10:00:00,3.12,3.13,3.12,3.13,258000.0,2.5737,2.5819,2.5737,2.5819,258000.0
2006-02-27 10:30:00,3.13,3.13,3.12,3.13,206000.0,2.5819,2.5819,2.5737,2.5819,206000.0
2006-02-27 11:00:00,3.13,3.14,3.12,3.14,516000.0,2.5819,2.5902,2.5737,2.5902,516000.0
2006-02-27 11:30:00,3.14,3.14,3.13,3.13,288000.0,2.5902,2.5902,2.5819,2.5819,288000.0
2006-02-27 12:00:00,3.13,3.14,3.13,3.14,124000.0,2.5819,2.5902,2.5819,2.5902,124000.0
2006-02-27 12:30:00,3.14,3.15,3.14,3.15,326000.0,2.5902,2.5984,2.5902,2.5984,326000.0
2006-02-27 13:00:00,3.15,3.15,3.14,3.15,44000.0,2.5984,2.5984,2.5902,2.5984,44000.0
2006-02-27 13:30:00,3.15,3.15,3.15,3.15,114000.0,2.5984,2.5984,2.5984,2.5984,114000.0
2006-02-27 14:00:00,3.15,3.16,3.14,3.16,410000.0,2.5984,2.6067,2.5902,2.6067,410000.0
2006-02-27 14:30:00,3.16,3.16,3.15,3.16,220000.0,2.6067,2.6067,2.5984,2.6067,220000.0
2006-02-27 15:00:00,3.16,3.16,3.15,3.16,162000.0,2.6067,2.6067,2.5984,2.6067,162000.0
2006-02-27 15:30:00,3.16,3.16,3.15,3.15,1088000.0,2.6067,2.6067,2.5984,2.5984,1088000.0
2006-02-28 09:30:00,3.17,3.18,3.15,3.16,4866000.0,2.6149,2.6232,2.5984,2.6067,4866000.0
2006-02-28 10:00:00,3.16,3.16,3.14,3.15,628000.0,2.6067,2.6067,2.5902,2.5984,628000.0
2006-02-28 10:30:00,3.14,3.16,3.14,3.16,712000.0,2.5902,2.6067,2.5902,2.6067,712000.0
2006-02-28 11:00:00,3.15,3.16,3.15,3.15,610000.0,2.5984,2.6067,2.5984,2.5984,610000.0
2006-02-28 11:30:00,3.15,3.15,3.15,3.15,592000.0,2.5984,2.5984,2.5984,2.5984,592000.0
2006-02-28 12:00:00,3.15,3.16,3.15,3.15,472000.0,2.5984,2.6067,2.5984,2.5984,472000.0
2006-02-28 12:30:00,3.15,3.16,3.15,3.16,270000.0,2.5984,2.6067,2.5984,2.6067,270000.0
2006-02-28 13:00:00,3.16,3.16,3.15,3.16,264000.0,2.6067,2.6067,2.5984,2.6067,264000.0
2006-02-28 13:30:00,3.16,3.16,3.14,3.15,952000.0,2.6067,2.6067,2.5902,2.5984,952000.0
2006-02-28 14:00:00,3.15,3.16,3.15,3.15,624000.0,2.5984,2.6067,2.5984,2.5984,624000.0
2006-02-28 14:30:00,3.15,3.16,3.15,3.16,446000.0,2.5984,2.6067,2.5984,2.6067,446000.0
2006-02-28 15:00:00,3.16,3.17,3.16,3.17,474000.0,2.6067,2.6149,2.6067,2.6149,474000.0
2006-02-28 15:30:00,3.17,3.17,3.15,3.15,1016000.0,2.6149,2.6149,2.5984,2.5984,1016000.0
2006-03-01 09:30:00,3.15,3.17,3.15,3.15,364000.0,2.5984,2.6149,2.5984,2.5984,364000.0
2006-03-01 10:00:00,3.15,3.16,3.15,3.16,642000.0,2.5984,2.6067,2.5984,2.6067,642000.0
2006-03-01 10:30:00,3.16,3.18,3.16,3.17,530000.0,2.6067,2.6232,2.6067,2.6149,530000.0
2006-03-01 11:00:00,3.17,3.18,3.16,3.17,332000.0,2.6149,2.6232,2.6067,2.6149,332000.0
2006-03-01 11:30:00,3.18,3.2,3.17,3.2,596000.0,2.6232,2.6397,2.6149,2.6397,596000.0
2006-03-01 12:00:00,3.2,3.21,3.19,3.2,232000.0,2.6397,2.6479,2.6314,2.6397,232000.0
2006-03-01 12:30:00,3.2,3.21,3.19,3.2,216000.0,2.6397,2.6479,2.6314,2.6397,216000.0
2006-03-01 13:00:00,3.2,3.2,3.19,3.2,140000.0,2.6397,2.6397,2.6314,2.6397,140000.0
2006-03-01 13:30:00,3.2,3.2,3.19,3.2,382000.0,2.6397,2.6397,2.6314,2.6397,382000.0
2006-03-01 14:00:00,3.2,3.2,3.19,3.2,366000.0,2.6397,2.6397,2.6314,2.6397,366000.0
2006-03-01 14:30:00,3.2,3.21,3.2,3.2,854000.0,2.6397,2.6479,2.6397,2.6397,854000.0
2006-03-01 15:00:00,3.2,3.21,3.2,3.2,366000.0,2.6397,2.6479,2.6397,2.6397,366000.0
2006-03-01 15:30:00,3.2,3.22,3.2,3.22,930000.0,2.6397,2.6562,2.6397,2.6562,930000.0
2006-03-02 09:30:00,3.2,3.21,3.18,3.18,370000.0,2.6397,2.6479,2.6232,2.6232,370000.0
2006-03-02 10:00:00,3.19,3.21,3.18,3.2,602000.0,2.6314,2.6479,2.6232,2.6397,602000.0
2006-03-02 10:30:00,3.2,3.2,3.19,3.2,244000.0,2.6397,2.6397,2.6314,2.6397,244000.0
2006-03-02 11:00:00,3.2,3.21,3.19,3.2,172000.0,2.6397,2.6479,2.6314,2.6397,172000.0
2006-03-02 11:30:00,3.2,3.21,3.18,3.18,176000.0,2.6397,2.6479,2.6232,2.6232,176000.0
2006-03-02 12:00:00,3.18,3.18,3.18,3.18,134000.0,2.6232,2.6232,2.6232,2.6232,134000.0
2006-03-02 12:30:00,3.18,3.19,3.18,3.18,148000.0,2.6232,2.6314,2.6232,2.6232,148000.0
2006-03-02 13:00:00,3.18,3.2,3.18,3.19,642000.0,2.6232,2.6397,2.6232,2.6314,642000.0
2006-03-02 13:30:00,3.19,3.19,3.17,3.17,720000.0,2.6314,2.6314,2.6149,2.6149,720000.0
2006-03-02 14:00:00,3.17,3.17,3.11,3.11,760000.0,2.6149,2.6149,2.5654,2.5654,760000.0
2006-03-02 14:30:00,3.11,3.13,3.11,3.13,506000.0,2.5654,2.5819,2.5654,2.5819,506000.0
2006-03-02 15:00:00,3.13,3.14,3.1,3.12,1934000.0,2.5819,2.5902,2.5572,2.5737,1934000.0
2006-03-02 15:30:00,3.12,3.14,3.12,3.13,1274000.0,2.5737,2.5902,2.5737,2.5819,1274000.0
2006-03-03 09:30:00,3.11,3.14,3.09,3.11,1040000.0,2.5654,2.5902,2.5489,2.5654,1040000.0
2006-03-03 10:00:00,3.11,3.12,3.1,3.12,658000.0,2.5654,2.5737,2.5572,2.5737,658000.0
2006-03-03 10:30:00,3.12,3.13,3.11,3.11,446000.0,2.5737,2.5819,2.5654,2.5654,446000.0
2006-03-03 11:00:00,3.11,3.13,3.11,3.12,536000.0,2.5654,2.5819,2.5654,2.5737,536000.0
2006-03-03 11:30:00,3.12,3.14,3.12,3.14,462000.0,2.5737,2.5902,2.5737,2.5902,462000.0
2006-03-03 12:00:00,3.14,3.16,3.14,3.15,560000.0,2.5902,2.6067,2.5902,2.5984,560000.0
2006-03-03 12:30:00,3.14,3.15,3.12,3.14,282000.0,2.5902,2.5984,2.5737,2.5902,282000.0
2006-03-03 13:00:00,3.14,3.14,3.12,3.13,164000.0,2.5902,2.5902,2.5737,2.5819,164000.0
2006-03-03 13:30:00,3.14,3.14,3.13,3.13,188000.0,2.5902,2.5902,2.5819,2.5819,188000.0
2006-03-03 14:00:00,3.13,3.13,3.12,3.13,230000.0,2.5819,2.5819,2.5737,2.5819,230000.0
2006-03-03 14:30:00,3.13,3.14,3.13,3.13,230000.0,2.5819,2.5902,2.5819,2.5819,230000.0
2006-03-03 15:00:00,3.13,3.14,3.12,3.13,436000.0,2.5819,2.5902,2.5737,2.5819,436000.0
2006-03-03 15:30:00,3.13,3.13,3.11,3.12,562000.0,2.5819,2.5819,2.5654,2.5737,562000.0
2006-03-06 09:30:00,3.14,3.14,3.09,3.12,564000.0,2.5902,2.5902,2.5489,2.5737,564000.0
2006-03-06 10:00:00,3.12,3.17,3.12,3.15,558000.0,2.5737,2.6149,2.5737,2.5984,558000.0
2006-03-06 10:30:00,3.14,3.15,3.13,3.14,306000.0,2.5902,2.5984,2.5819,2.5902,306000.0
2006-03-06 11:00:00,3.14,3.14,3.13,3.14,486000.0,2.5902,2.5902,2.5819,2.5902,486000.0
2006-03-06 11:30:00,3.14,3.14,3.13,3.14,334000.0,2.5902,2.5902,2.5819,2.5902,334000.0
2006-03-06 12:00:00,3.14,3.14,3.13,3.14,160000.0,2.5902,2.5902,2.5819,2.5902,160000.0
2006-03-06 12:30:00,3.14,3.14,3.13,3.14,142000.0,2.5902,2.5902,2.5819,2.5902,142000.0
2006-03-06 13:00:00,3.14,3.15,3.14,3.14,180000.0,2.5902,2.5984,2.5902,2.5902,180000.0
2006-03-06 13:30:00,3.14,3.14,3.13,3.14,248000.0,2.5902,2.5902,2.5819,2.5902,248000.0
2006-03-06 14:00:00,3.14,3.14,3.11,3.12,620000.0,2.5902,2.5902,2.5654,2.5737,620000.0
2006-03-06 14:30:00,3.12,3.13,3.12,3.12,128000.0,2.5737,2.5819,2.5737,2.5737,128000.0
2006-03-06 15:00:00,3.12,3.13,3.12,3.12,156000.0,2.5737,2.5819,2.5737,2.5737,156000.0
2006-03-06 15:30:00,3.12,3.13,3.12,3.12,480000.0,2.5737,2.5819,2.5737,2.5737,480000.0
2006-03-07 09:30:00,3.12,3.12,3.08,3.09,1800000.0,2.5737,2.5737,2.5407,2.5489,1800000.0
2006-03-07 10:00:00,3.09,3.1,3.08,3.09,224000.0,2.5489,2.5572,2.5407,2.5489,224000.0
2006-03-07 10:30:00,3.09,3.1,3.09,3.09,244000.0,2.5489,2.5572,2.5489,2.5489,244000.0
2006-03-07 11:00:00,3.09,3.1,3.08,3.1,166000.0,2.5489,2.5572,2.5407,2.5572,166000.0
2006-03-07 11:30:00,3.1,3.1,3.09,3.09,128000.0,2.5572,2.5572,2.5489,2.5489,128000.0
2006-03-07 12:00:00,3.09,3.1,3.09,3.09,394000.0,2.5489,2.5572,2.5489,2.5489,394000.0
2006-03-07 12:30:00,3.09,3.09,3.08,3.08,338000.0,2.5489,2.5489,2.5407,2.5407,338000.0
2006-03-07 13:00:00,3.08,3.09,3.07,3.08,348000.0,2.5407,2.5489,2.5324,2.5407,348000.0
2006-03-07 13:30:00,3.08,3.08,3.08,3.08,66000.0,2.5407,2.5407,2.5407,2.5407,66000.0
2006-03-07 14:00:00,3.08,3.08,3.08,3.08,152000.0,2.5407,2.5407,2.5407,2.5407,152000.0
2006-03-07 14:30:00,3.08,3.09,3.07,3.08,284000.0,2.5407,2.5489,2.5324,2.5407,284000.0
2006-03-07 15:00:00,3.08,3.09,3.08,3.09,560000.0,2.5407,2.5489,2.5407,2.5489,560000.0
2006-03-07 15:30:00,3.08,3.09,3.08,3.09,964000.0,2.5407,2.5489,2.5407,2.5489,964000.0
2006-03-08 09:30:00,3.08,3.11,3.07,3.11,312000.0,2.5407,2.5654,2.5324,2.5654,312000.0
2006-03-08 10:00:00,3.11,3.12,3.1,3.1,646000.0,2.5654,2.5737,2.5572,2.5572,646000.0
2006-03-08 10:30:00,3.1,3.11,3.1,3.1,426000.0,2.5572,2.5654,2.5572,2.5572,426000.0
2006-03-08 11:00:00,3.1,3.1,3.08,3.09,424000.0,2.5572,2.5572,2.5407,2.5489,424000.0
2006-03-08 11:30:00,3.09,3.1,3.08,3.09,848000.0,2.5489,2.5572,2.5407,2.5489,848000.0
2006-03-08 12:00:00,3.09,3.1,3.09,3.1,260000.0,2.5489,2.5572,2.5489,2.5572,260000.0
2006-03-08 12:30:00,3.1,3.11,3.09,3.1,324000.0,2.5572,2.5654,2.5489,2.5572,324000.0
2006-03-08 13:00:00,3.1,3.1,3.09,3.1,144000.0,2.5572,2.5572,2.5489,2.5572,144000.0
2006-03-08 13:30:00,3.09,3.1,3.09,3.09,86000.0,2.5489,2.5572,2.5489,2.5489,86000.0
2006-03-08 14:00:00,3.09,3.11,3.08,3.1,446000.0,2.5489,2.5654,2.5407,2.5572,446000.0
2006-03-08 14:30:00,3.1,3.12,3.1,3.1,400000.0,2.5572,2.5737,2.5572,2.5572,400000.0
2006-03-08 15:00:00,3.1,3.1,3.09,3.09,286000.0,2.5572,2.5572,2.5489,2.5489,286000.0
2006-03-08 15:30:00,3.1,3.1,3.08,3.08,784000.0,2.5572,2.5572,2.5407,2.5407,784000.0
2006-03-09 09:30:00,3.09,3.1,3.08,3.1,590000.0,2.5489,2.5572,2.5407,2.5572,590000.0
2006-03-09 10:00:00,3.1,3.1,3.09,3.1,316000.0,2.5572,2.5572,2.5489,2.5572,316000.0
2006-03-09 10:30:00,3.1,3.12,3.1,3.11,374000.0,2.5572,2.5737,2.5572,2.5654,374000.0
2006-03-09 11:00:00,3.1,3.13,3.1,3.12,502000.0,2.5572,2.5819,2.5572,2.5737,502000.0
2006-03-09 11:30:00,3.12,3.13,3.11,3.12,286000.0,2.5737,2.5819,2.5654,2.5737,286000.0
2006-03-09 12:00:00,3.13,3.14,3.11,3.12,492000.0,2.5819,2.5902,2.5654,2.5737,492000.0
2006-03-09 12:30:00,3.12,3.12,3.1,3.1,154000.0,2.5737,2.5737,2.5572,2.5572,154000.0
2006-03-09 13:00:00,3.1,3.11,3.09,3.1,362000.0,2.5572,2.5654,2.5489,2.5572,362000.0
2006-03-09 13:30:00,3.09,3.1,3.09,3.1,254000.0,2.5489,2.5572,2.5489,2.5572,254000.0
2006-03-09 14:00:00,3.1,3.12,3.1,3.1,582000.0,2.5572,2.5737,2.5572,2.5572,582000.0
2006-03-09 14:30:00,3.1,3.11,3.1,3.11,296000.0,2.5572,2.5654,2.5572,2.5654,296000.0
2006-03-09 15:00:00,3.1,3.11,3.1,3.1,494000.0,2.5572,2.5654,2.5572,2.5572,494000.0
2006-03-09 15:30:00,3.1,3.12,3.1,3.1,852000.0,2.5572,2.5737,2.5572,2.5572,852000.0
2006-03-10 09:30:00,3.09,3.11,3.08,3.09,222000.0,2.5489,2.5654,2.5407,2.5489,222000.0
2006-03-10 10:00:00,3.1,3.12,3.09,3.11,256000.0,2.5572,2.5737,2.5489,2.5654,256000.0
2006-03-10 10:30:00,3.11,3.13,3.11,3.12,190000.0,2.5654,2.5819,2.5654,2.5737,190000.0
2006-03-10 11:00:00,3.12,3.12,3.11,3.12,416000.0,2.5737,2.5737,2.5654,2.5737,416000.0
2006-03-10 11:30:00,3.12,3.13,3.12,3.12,118000.0,2.5737,2.5819,2.5737,2.5737,118000.0
2006-03-10 12:00:00,3.12,3.13,3.12,3.13,180000.0,2.5737,2.5819,2.5737,2.5819,180000.0
2006-03-10 12:30:00,3.13,3.14,3.13,3.13,228000.0,2.5819,2.5902,2.5819,2.5819,228000.0
2006-03-10 13:00:00,3.13,3.14,3.13,3.13,122000.0,2.5819,2.5902,2.5819,2.5819,122000.0
2006-03-10 13:30:00,3.13,3.13,3.12,3.13,182000.0,2.5819,2.5819,2.5737,2.5819,182000.0
2006-03-10 14:00:00,3.13,3.14,3.13,3.13,382000.0,2.5819,2.5902,2.5819,2.5819,382000.0
2006-03-10 14:30:00,3.13,3.13,3.11,3.11,256000.0,2.5819,2.5819,2.5654,2.5654,256000.0
2006-03-10 15:00:00,3.11,3.12,3.11,3.12,372000.0,2.5654,2.5737,2.5654,2.5737,372000.0
2006-03-10 15:30:00,3.12,3.13,3.12,3.13,634000.0,2.5737,2.5819,2.5737,2.5819,634000.0
2006-03-13 09:30:00,3.12,3.16,3.12,3.15,296000.0,2.5737,2.6067,2.5737,2.5984,296000.0
2006-03-13 10:00:00,3.15,3.17,3.15,3.17,178000.0,2.5984,2.6149,2.5984,2.6149,178000.0
2006-03-13 10:30:00,3.16,3.17,3.14,3.14,152000.0,2.6067,2.6149,2.5902,2.5902,152000.0
2006-03-13 11:00:00,3.14,3.14,3.12,3.13,166000.0,2.5902,2.5902,2.5737,2.5819,166000.0
2006-03-13 11:30:00,3.13,3.14,3.12,3.12,136000.0,2.5819,2.5902,2.5737,2.5737,136000.0
2006-03-13 12:00:00,3.12,3.12,3.12,3.12,108000.0,2.5737,2.5737,2.5737,2.5737,108000.0
2006-03-13 12:30:00,3.12,3.12,3.12,3.12,152000.0,2.5737,2.5737,2.5737,2.5737,152000.0
2006-03-13 13:00:00,3.12,3.12,3.12,3.12,106000.0,2.5737,2.5737,2.5737,2.5737,106000.0
2006-03-13 13:30:00,3.12,3.12,3.12,3.12,358000.0,2.5737,2.5737,2.5737,2.5737,358000.0
2006-03-13 14:00:00,3.12,3.12,3.11,3.11,156000.0,2.5737,2.5737,2.5654,2.5654,156000.0
2006-03-13 14:30:00,3.11,3.11,3.08,3.08,664000.0,2.5654,2.5654,2.5407,2.5407,664000.0
2006-03-13 15:00:00,3.08,3.09,3.07,3.07,458000.0,2.5407,2.5489,2.5324,2.5324,458000.0
2006-03-13 15:30:00,3.07,3.09,3.07,3.08,458000.0,2.5324,2.5489,2.5324,2.5407,458000.0
2006-03-14 09:30:00,3.09,3.09,3.05,3.07,422000.0,2.5489,2.5489,2.5159,2.5324,422000.0
2006-03-14 10:00:00,3.07,3.11,3.06,3.09,214000.0,2.5324,2.5654,2.5242,2.5489,214000.0
2006-03-14 10:30:00,3.09,3.1,3.08,3.09,386000.0,2.5489,2.5572,2.5407,2.5489,386000.0
2006-03-14 11:00:00,3.09,3.1,3.09,3.09,142000.0,2.5489,2.5572,2.5489,2.5489,142000.0
2006-03-14 11:30:00,3.09,3.11,3.09,3.1,174000.0,2.5489,2.5654,2.5489,2.5572,174000.0
2006-03-14 12:00:00,3.11,3.11,3.1,3.11,280000.0,2.5654,2.5654,2.5572,2.5654,280000.0
2006-03-14 12:30:00,3.11,3.11,3.07,3.07,266000.0,2.5654,2.5654,2.5324,2.5324,266000.0
2006-03-14 13:00:00,3.07,3.11,3.07,3.11,250000.0,2.5324,2.5654,2.5324,2.5654,250000.0
2006-03-14 13:30:00,3.11,3.11,3.09,3.09,218000.0,2.5654,2.5654,2.5489,2.5489,218000.0
2006-03-14 14:00:00,3.09,3.1,3.09,3.1,282000.0,2.5489,2.5572,2.5489,2.5572,282000.0
2006-03-14 14:30:00,3.1,3.11,3.1,3.1,230000.0,2.5572,2.5654,2.5572,2.5572,230000.0
2006-03-14 15:00:00,3.1,3.1,3.09,3.09,272000.0,2.5572,2.5572,2.5489,2.5489,272000.0
2006-03-14 15:30:00,3.09,3.1,3.09,3.1,410000.0,2.5489,2.5572,2.5489,2.5572,410000.0
2006-03-15 09:30:00,3.12,3.14,3.08,3.13,464000.0,2.5737,2.5902,2.5407,2.5819,464000.0
2006-03-15 10:00:00,3.13,3.13,3.11,3.12,338000.0,2.5819,2.5819,2.5654,2.5737,338000.0
2006-03-15 10:30:00,3.12,3.13,3.11,3.11,248000.0,2.5737,2.5819,2.5654,2.5654,248000.0
2006-03-15 11:00:00,3.11,3.12,3.11,3.12,328000.0,2.5654,2.5737,2.5654,2.5737,328000.0
2006-03-15 11:30:00,3.12,3.12,3.11,3.11,184000.0,2.5737,2.5737,2.5654,2.5654,184000.0
2006-03-15 12:00:00,3.11,3.12,3.11,3.11,186000.0,2.5654,2.5737,2.5654,2.5654,186000.0
2006-03-15 12:30:00,3.11,3.12,3.11,3.12,86000.0,2.5654,2.5737,2.5654,2.5737,86000.0
2006-03-15 13:00:00,3.12,3.13,3.12,3.13,256000.0,2.5737,2.5819,2.5737,2.5819,256000.0
2006-03-15 13:30:00,3.13,3.15,3.13,3.14,184000.0,2.5819,2.5984,2.5819,2.5902,184000.0
2006-03-15 14:00:00,3.15,3.16,3.14,3.16,226000.0,2.5984,2.6067,2.5902,2.6067,226000.0
2006-03-15 14:30:00,3.16,3.16,3.14,3.14,156000.0,2.6067,2.6067,2.5902,2.5902,156000.0
2006-03-15 15:00:00,3.14,3.14,3.13,3.14,710000.0,2.5902,2.5902,2.5819,2.5902,710000.0
2006-03-15 15:30:00,3.14,3.14,3.13,3.13,948000.0,2.5902,2.5902,2.5819,2.5819,948000.0
2006-03-16 09:30:00,3.16,3.19,3.13,3.19,580000.0,2.6067,2.6314,2.5819,2.6314,580000.0
2006-03-16 10:00:00,3.19,3.24,3.18,3.22,1120000.0,2.6314,2.6727,2.6232,2.6562,1120000.0
2006-03-16 10:30:00,3.22,3.23,3.2,3.21,646000.0,2.6562,2.6644,2.6397,2.6479,646000.0
2006-03-16 11:00:00,3.22,3.23,3.21,3.23,758000.0,2.6562,2.6644,2.6479,2.6644,758000.0
2006-03-16 11:30:00,3.23,3.24,3.23,3.23,474000.0,2.6644,2.6727,2.6644,2.6644,474000.0
2006-03-16 12:00:00,3.23,3.23,3.22,3.23,662000.0,2.6644,2.6644,2.6562,2.6644,662000.0
2006-03-16 12:30:00,3.23,3.26,3.23,3.24,1006000.0,2.6644,2.6892,2.6644,2.6727,1006000.0
2006-03-16 13:00:00,3.24,3.24,3.22,3.23,258000.0,2.6727,2.6727,2.6562,2.6644,258000.0
2006-03-16 13:30:00,3.22,3.23,3.19,3.2,276000.0,2.6562,2.6644,2.6314,2.6397,276000.0
2006-03-16 14:00:00,3.2,3.22,3.2,3.21,312000.0,2.6397,2.6562,2.6397,2.6479,312000.0
2006-03-16 14:30:00,3.21,3.22,3.18,3.18,570000.0,2.6479,2.6562,2.6232,2.6232,570000.0
2006-03-16 15:00:00,3.18,3.21,3.18,3.19,392000.0,2.6232,2.6479,2.6232,2.6314,392000.0
2006-03-16 15:30:00,3.19,3.19,3.18,3.18,612000.0,2.6314,2.6314,2.6232,2.6232,612000.0
2006-03-17 09:30:00,3.19,3.19,3.16,3.18,5370000.0,2.6314,2.6314,2.6067,2.6232,5370000.0
2006-03-17 10:00:00,3.18,3.21,3.17,3.2,372000.0,2.6232,2.6479,2.6149,2.6397,372000.0
2006-03-17 10:30:00,3.2,3.21,3.19,3.2,202000.0,2.6397,2.6479,2.6314,2.6397,202000.0
2006-03-17 11:00:00,3.2,3.22,3.2,3.21,682000.0,2.6397,2.6562,2.6397,2.6479,682000.0
2006-03-17 11:30:00,3.21,3.23,3.2,3.22,356000.0,2.6479,2.6644,2.6397,2.6562,356000.0
2006-03-17 12:00:00,3.22,3.25,3.22,3.24,222000.0,2.6562,2.6809,2.6562,2.6727,222000.0
2006-03-17 12:30:00,3.24,3.25,3.22,3.22,270000.0,2.6727,2.6809,2.6562,2.6562,270000.0
2006-03-17 13:00:00,3.22,3.22,3.21,3.22,310000.0,2.6562,2.6562,2.6479,2.6562,310000.0
2006-03-17 13:30:00,3.22,3.22,3.21,3.21,348000.0,2.6562,2.6562,2.6479,2.6479,348000.0
2006-03-17 14:00:00,3.22,3.23,3.21,3.23,374000.0,2.6562,2.6644,2.6479,2.6644,374000.0
2006-03-17 14:30:00,3.23,3.23,3.19,3.2,774000.0,2.6644,2.6644,2.6314,2.6397,774000.0
2006-03-17 15:00:00,3.21,3.21,3.2,3.21,572000.0,2.6479,2.6479,2.6397,2.6479,572000.0
2006-03-17 15:30:00,3.21,3.22,3.2,3.21,884000.0,2.6479,2.6562,2.6397,2.6479,884000.0
2006-03-20 09:30:00,3.23,3.23,3.2,3.23,332000.0,2.6644,2.6644,2.6397,2.6644,332000.0
2006-03-20 10:00:00,3.23,3.23,3.22,3.23,290000.0,2.6644,2.6644,2.6562,2.6644,290000.0
2006-03-20 10:30:00,3.23,3.24,3.2,3.22,538000.0,2.6644,2.6727,2.6397,2.6562,538000.0
2006-03-20 11:00:00,3.21,3.22,3.21,3.22,214000.0,2.6479,2.6562,2.6479,2.6562,214000.0
2006-03-20 11:30:00,3.22,3.26,3.22,3.25,492000.0,2.6562,2.6892,2.6562,2.6809,492000.0
2006-03-20 12:00:00,3.25,3.25,3.23,3.23,184000.0,2.6809,2.6809,2.6644,2.6644,184000.0
2006-03-20 12:30:00,3.23,3.24,3.23,3.24,140000.0,2.6644,2.6727,2.6644,2.6727,140000.0
2006-03-20 13:00:00,3.24,3.25,3.24,3.25,334000.0,2.6727,2.6809,2.6727,2.6809,334000.0
2006-03-20 13:30:00,3.25,3.26,3.24,3.26,256000.0,2.6809,2.6892,2.6727,2.6892,256000.0
2006-03-20 14:00:00,3.25,3.27,3.25,3.27,676000.0,2.6809,2.6974,2.6809,2.6974,676000.0
2006-03-20 14:30:00,3.27,3.27,3.26,3.26,404000.0,2.6974,2.6974,2.6892,2.6892,404000.0
2006-03-20 15:00:00,3.26,3.28,3.26,3.28,980000.0,2.6892,2.7057,2.6892,2.7057,980000.0
2006-03-20 15:30:00,3.28,3.29,3.27,3.27,1230000.0,2.7057,2.7139,2.6974,2.6974,1230000.0
2006-03-21 09:30:00,3.24,3.27,3.24,3.27,406000.0,2.6727,2.6974,2.6727,2.6974,406000.0
2006-03-21 10:00:00,3.26,3.26,3.26,3.26,344000.0,2.6892,2.6892,2.6892,2.6892,344000.0
2006-03-21 10:30:00,3.26,3.27,3.26,3.27,278000.0,2.6892,2.6974,2.6892,2.6974,278000.0
2006-03-21 11:00:00,3.27,3.27,3.26,3.26,700000.0,2.6974,2.6974,2.6892,2.6892,700000.0
2006-03-21 11:30:00,3.26,3.27,3.25,3.26,820000.0,2.6892,2.6974,2.6809,2.6892,820000.0
2006-03-21 12:00:00,3.26,3.26,3.25,3.25,570000.0,2.6892,2.6892,2.6809,2.6809,570000.0
2006-03-21 12:30:00,3.26,3.27,3.25,3.26,334000.0,2.6892,2.6974,2.6809,2.6892,334000.0
2006-03-21 13:00:00,3.26,3.27,3.26,3.27,230000.0,2.6892,2.6974,2.6892,2.6974,230000.0
2006-03-21 13:30:00,3.27,3.27,3.26,3.26,174000.0,2.6974,2.6974,2.6892,2.6892,174000.0
2006-03-21 14:00:00,3.27,3.27,3.26,3.26,294000.0,2.6974,2.6974,2.6892,2.6892,294000.0
2006-03-21 14:30:00,3.26,3.26,3.24,3.25,932000.0,2.6892,2.6892,2.6727,2.6809,932000.0
2006-03-21 15:00:00,3.25,3.26,3.25,3.26,690000.0,2.6809,2.6892,2.6809,2.6892,690000.0
2006-03-21 15:30:00,3.26,3.27,3.26,3.26,944000.0,2.6892,2.6974,2.6892,2.6892,944000.0
2006-03-22 09:30:00,3.25,3.26,3.24,3.24,448000.0,2.6809,2.6892,2.6727,2.6727,448000.0
2006-03-22 10:00:00,3.25,3.26,3.24,3.25,178000.0,2.6809,2.6892,2.6727,2.6809,178000.0
2006-03-22 10:30:00,3.25,3.26,3.25,3.26,234000.0,2.6809,2.6892,2.6809,2.6892,234000.0
2006-03-22 11:00:00,3.26,3.27,3.25,3.26,324000.0,2.6892,2.6974,2.6809,2.6892,324000.0
2006-03-22 11:30:00,3.25,3.27,3.25,3.27,462000.0,2.6809,2.6974,2.6809,2.6974,462000.0
2006-03-22 12:00:00,3.26,3.29,3.26,3.28,248000.0,2.6892,2.7139,2.6892,2.7057,248000.0
2006-03-22 12:30:00,3.28,3.28,3.28,3.28,84000.0,2.7057,2.7057,2.7057,2.7057,84000.0
2006-03-22 13:00:00,3.28,3.32,3.28,3.31,524000.0,2.7057,2.7387,2.7057,2.7304,524000.0
2006-03-22 13:30:00,3.31,3.32,3.31,3.32,202000.0,2.7304,2.7387,2.7304,2.7387,202000.0
2006-03-22 14:00:00,3.32,3.32,3.31,3.31,734000.0,2.7387,2.7387,2.7304,2.7304,734000.0
2006-03-22 14:30:00,3.31,3.33,3.31,3.33,590000.0,2.7304,2.7469,2.7304,2.7469,590000.0
2006-03-22 15:00:00,3.32,3.33,3.32,3.32,1166000.0,2.7387,2.7469,2.7387,2.7387,1166000.0
2006-03-22 15:30:00,3.32,3.32,3.31,3.32,1364000.0,2.7387,2.7387,2.7304,2.7387,1364000.0
2006-03-23 09:30:00,3.33,3.36,3.31,3.35,588000.0,2.7469,2.7717,2.7304,2.7634,588000.0
2006-03-23 10:00:00,3.35,3.38,3.35,3.38,864000.0,2.7634,2.7882,2.7634,2.7882,864000.0
2006-03-23 10:30:00,3.38,3.38,3.34,3.35,750000.0,2.7882,2.7882,2.7552,2.7634,750000.0
2006-03-23 11:00:00,3.35,3.38,3.35,3.37,1046000.0,2.7634,2.7882,2.7634,2.7799,1046000.0
2006-03-23 11:30:00,3.37,3.37,3.34,3.34,482000.0,2.7799,2.7799,2.7552,2.7552,482000.0
2006-03-23 12:00:00,3.35,3.35,3.34,3.34,140000.0,2.7634,2.7634,2.7552,2.7552,140000.0
2006-03-23 12:30:00,3.34,3.35,3.34,3.35,174000.0,2.7552,2.7634,2.7552,2.7634,174000.0
2006-03-23 13:00:00,3.35,3.35,3.35,3.35,246000.0,2.7634,2.7634,2.7634,2.7634,246000.0
2006-03-23 13:30:00,3.35,3.35,3.35,3.35,242000.0,2.7634,2.7634,2.7634,2.7634,242000.0
2006-03-23 14:00:00,3.35,3.35,3.32,3.33,498000.0,2.7634,2.7634,2.7387,2.7469,498000.0
2006-03-23 14:30:00,3.33,3.34,3.32,3.33,448000.0,2.7469,2.7552,2.7387,2.7469,448000.0
2006-03-23 15:00:00,3.33,3.34,3.32,3.34,988000.0,2.7469,2.7552,2.7387,2.7552,988000.0
2006-03-23 15:30:00,3.34,3.35,3.33,3.35,748000.0,2.7552,2.7634,2.7469,2.7634,748000.0
2006-03-24 09:30:00,3.36,3.36,3.33,3.34,658000.0,2.7717,2.7717,2.7469,2.7552,658000.0
2006-03-24 10:00:00,3.34,3.36,3.33,3.34,382000.0,2.7552,2.7717,2.7469,2.7552,382000.0
2006-03-24 10:30:00,3.34,3.35,3.34,3.35,236000.0,2.7552,2.7634,2.7552,2.7634,236000.0
2006-03-24 11:00:00,3.34,3.34,3.33,3.33,240000.0,2.7552,2.7552,2.7469,2.7469,240000.0
2006-03-24 11:30:00,3.33,3.34,3.33,3.34,436000.0,2.7469,2.7552,2.7469,2.7552,436000.0
2006-03-24 12:00:00,3.34,3.34,3.33,3.33,78000.0,2.7552,2.7552,2.7469,2.7469,78000.0
2006-03-24 12:30:00,3.34,3.34,3.32,3.32,308000.0,2.7552,2.7552,2.7387,2.7387,308000.0
2006-03-24 13:00:00,3.32,3.32,3.29,3.3,808000.0,2.7387,2.7387,2.7139,2.7222,808000.0
2006-03-24 13:30:00,3.3,3.34,3.3,3.34,356000.0,2.7222,2.7552,2.7222,2.7552,356000.0
2006-03-24 14:00:00,3.34,3.34,3.33,3.34,310000.0,2.7552,2.7552,2.7469,2.7552,310000.0
2006-03-24 14:30:00,3.34,3.35,3.32,3.34,218000.0,2.7552,2.7634,2.7387,2.7552,218000.0
2006-03-24 15:00:00,3.35,3.35,3.34,3.35,344000.0,2.7634,2.7634,2.7552,2.7634,344000.0
2006-03-24 15:30:00,3.35,3.35,3.34,3.35,480000.0,2.7634,2.7634,2.7552,2.7634,480000.0
2006-03-27 09:30:00,3.34,3.34,3.32,3.33,438000.0,2.7552,2.7552,2.7387,2.7469,438000.0
2006-03-27 10:00:00,3.33,3.34,3.33,3.33,122000.0,2.7469,2.7552,2.7469,2.7469,122000.0
2006-03-27 10:30:00,3.34,3.34,3.33,3.33,68000.0,2.7552,2.7552,2.7469,2.7469,68000.0
2006-03-27 11:00:00,3.33,3.33,3.32,3.33,118000.0,2.7469,2.7469,2.7387,2.7469,118000.0
2006-03-27 11:30:00,3.32,3.33,3.32,3.32,60000.0,2.7387,2.7469,2.7387,2.7387,60000.0
2006-03-27 12:00:00,3.33,3.33,3.32,3.32,202000.0,2.7469,2.7469,2.7387,2.7387,202000.0
2006-03-27 12:30:00,3.32,3.33,3.32,3.32,136000.0,2.7387,2.7469,2.7387,2.7387,136000.0
2006-03-27 13:00:00,3.32,3.33,3.32,3.33,218000.0,2.7387,2.7469,2.7387,2.7469,218000.0
2006-03-27 13:30:00,3.33,3.34,3.33,3.34,410000.0,2.7469,2.7552,2.7469,2.7552,410000.0
2006-03-27 14:00:00,3.34,3.34,3.33,3.33,140000.0,2.7552,2.7552,2.7469,2.7469,140000.0
2006-03-27 14:30:00,3.33,3.33,3.32,3.33,334000.0,2.7469,2.7469,2.7387,2.7469,334000.0
2006-03-27 15:00:00,3.33,3.33,3.33,3.33,136000.0,2.7469,2.7469,2.7469,2.7469,136000.0
2006-03-27 15:30:00,3.33,3.34,3.33,3.34,972000.0,2.7469,2.7552,2.7469,2.7552,972000.0
2006-03-28 09:30:00,3.32,3.33,3.28,3.29,674000.0,2.7387,2.7469,2.7057,2.7139,674000.0
2006-03-28 10:00:00,3.29,3.32,3.28,3.32,820000.0,2.7139,2.7387,2.7057,2.7387,820000.0
2006-03-28 10:30:00,3.31,3.32,3.31,3.31,302000.0,2.7304,2.7387,2.7304,2.7304,302000.0
2006-03-28 11:00:00,3.3,3.31,3.3,3.31,200000.0,2.7222,2.7304,2.7222,2.7304,200000.0
2006-03-28 11:30:00,3.31,3.31,3.31,3.31,118000.0,2.7304,2.7304,2.7304,2.7304,118000.0
2006-03-28 12:00:00,3.31,3.31,3.31,3.31,114000.0,2.7304,2.7304,2.7304,2.7304,114000.0
2006-03-28 12:30:00,3.31,3.31,3.3,3.31,296000.0,2.7304,2.7304,2.7222,2.7304,296000.0
2006-03-28 13:00:00,3.31,3.31,3.31,3.31,172000.0,2.7304,2.7304,2.7304,2.7304,172000.0
2006-03-28 13:30:00,3.31,3.31,3.31,3.31,322000.0,2.7304,2.7304,2.7304,2.7304,322000.0
2006-03-28 14:00:00,3.31,3.31,3.29,3.3,1198000.0,2.7304,2.7304,2.7139,2.7222,1198000.0
2006-03-28 14:30:00,3.31,3.31,3.3,3.3,644000.0,2.7304,2.7304,2.7222,2.7222,644000.0
2006-03-28 15:00:00,3.3,3.31,3.3,3.31,214000.0,2.7222,2.7304,2.7222,2.7304,214000.0
2006-03-28 15:30:00,3.31,3.31,3.3,3.31,406000.0,2.7304,2.7304,2.7222,2.7304,406000.0
2006-03-29 09:30:00,3.32,3.32,3.29,3.29,168000.0,2.7387,2.7387,2.7139,2.7139,168000.0
2006-03-29 10:00:00,3.29,3.31,3.29,3.31,170000.0,2.7139,2.7304,2.7139,2.7304,170000.0
2006-03-29 10:30:00,3.31,3.32,3.3,3.31,208000.0,2.7304,2.7387,2.7222,2.7304,208000.0
2006-03-29 11:00:00,3.32,3.34,3.31,3.34,366000.0,2.7387,2.7552,2.7304,2.7552,366000.0
2006-03-29 11:30:00,3.34,3.35,3.34,3.35,244000.0,2.7552,2.7634,2.7552,2.7634,244000.0
2006-03-29 12:00:00,3.35,3.35,3.33,3.33,232000.0,2.7634,2.7634,2.7469,2.7469,232000.0
2006-03-29 12:30:00,3.33,3.34,3.32,3.32,144000.0,2.7469,2.7552,2.7387,2.7387,144000.0
2006-03-29 13:00:00,3.33,3.34,3.32,3.34,256000.0,2.7469,2.7552,2.7387,2.7552,256000.0
2006-03-29 13:30:00,3.34,3.35,3.34,3.35,278000.0,2.7552,2.7634,2.7552,2.7634,278000.0
2006-03-29 14:00:00,3.35,3.35,3.34,3.34,206000.0,2.7634,2.7634,2.7552,2.7552,206000.0
2006-03-29 14:30:00,3.34,3.34,3.33,3.34,266000.0,2.7552,2.7552,2.7469,2.7552,266000.0
2006-03-29 15:00:00,3.34,3.34,3.34,3.34,490000.0,2.7552,2.7552,2.7552,2.7552,490000.0
2006-03-29 15:30:00,3.34,3.34,3.32,3.32,942000.0,2.7552,2.7552,2.7387,2.7387,942000.0
2006-03-30 09:30:00,3.32,3.34,3.32,3.33,184000.0,2.7387,2.7552,2.7387,2.7469,184000.0
2006-03-30 10:00:00,3.33,3.34,3.32,3.32,114000.0,2.7469,2.7552,2.7387,2.7387,114000.0
2006-03-30 10:30:00,3.32,3.32,3.29,3.29,234000.0,2.7387,2.7387,2.7139,2.7139,234000.0
2006-03-30 11:00:00,3.29,3.29,3.27,3.27,312000.0,2.7139,2.7139,2.6974,2.6974,312000.0
2006-03-30 11:30:00,3.27,3.28,3.27,3.28,286000.0,2.6974,2.7057,2.6974,2.7057,286000.0
2006-03-30 12:00:00,3.28,3.3,3.28,3.29,194000.0,2.7057,2.7222,2.7057,2.7139,194000.0
2006-03-30 12:30:00,3.29,3.29,3.27,3.28,162000.0,2.7139,2.7139,2.6974,2.7057,162000.0
2006-03-30 13:00:00,3.28,3.28,3.26,3.26,230000.0,2.7057,2.7057,2.6892,2.6892,230000.0
2006-03-30 13:30:00,3.26,3.27,3.25,3.27,194000.0,2.6892,2.6974,2.6809,2.6974,194000.0
2006-03-30 14:00:00,3.27,3.27,3.25,3.26,240000.0,2.6974,2.6974,2.6809,2.6892,240000.0
2006-03-30 14:30:00,3.26,3.27,3.25,3.26,266000.0,2.6892,2.6974,2.6809,2.6892,266000.0
2006-03-30 15:00:00,3.26,3.28,3.26,3.27,248000.0,2.6892,2.7057,2.6892,2.6974,248000.0
2006-03-30 15:30:00,3.27,3.28,3.26,3.27,358000.0,2.6974,2.7057,2.6892,2.6974,358000.0
2006-03-31 09:30:00,3.3,3.34,3.28,3.32,574000.0,2.7222,2.7552,2.7057,2.7387,574000.0
2006-03-31 10:00:00,3.32,3.32,3.28,3.28,338000.0,2.7387,2.7387,2.7057,2.7057,338000.0
2006-03-31 10:30:00,3.28,3.3,3.28,3.3,538000.0,2.7057,2.7222,2.7057,2.7222,538000.0
2006-03-31 11:00:00,3.3,3.3,3.3,3.3,686000.0,2.7222,2.7222,2.7222,2.7222,686000.0
2006-03-31 11:30:00,3.3,3.3,3.28,3.29,522000.0,2.7222,2.7222,2.7057,2.7139,522000.0
2006-03-31 12:00:00,3.29,3.3,3.29,3.3,126000.0,2.7139,2.7222,2.7139,2.7222,126000.0
2006-03-31 12:30:00,3.3,3.3,3.3,3.3,266000.0,2.7222,2.7222,2.7222,2.7222,266000.0
2006-03-31 13:00:00,3.31,3.31,3.3,3.31,100000.0,2.7304,2.7304,2.7222,2.7304,100000.0
2006-03-31 13:30:00,3.31,3.31,3.3,3.3,232000.0,2.7304,2.7304,2.7222,2.7222,232000.0
2006-03-31 14:00:00,3.3,3.32,3.3,3.31,364000.0,2.7222,2.7387,2.7222,2.7304,364000.0
2006-03-31 14:30:00,3.31,3.33,3.31,3.32,158000.0,2.7304,2.7469,2.7304,2.7387,158000.0
2006-03-31 15:00:00,3.32,3.33,3.32,3.32,212000.0,2.7387,2.7469,2.7387,2.7387,212000.0
2006-03-31 15:30:00,3.33,3.33,3.31,3.32,368000.0,2.7469,2.7469,2.7304,2.7387,368000.0
2006-04-03 09:30:00,3.32,3.32,3.29,3.3,622000.0,2.7387,2.7387,2.7139,2.7222,622000.0
2006-04-03 10:00:00,3.3,3.31,3.29,3.3,336000.0,2.7222,2.7304,2.7139,2.7222,336000.0
2006-04-03 10:30:00,3.3,3.31,3.3,3.3,218000.0,2.7222,2.7304,2.7222,2.7222,218000.0
2006-04-03 11:00:00,3.3,3.3,3.28,3.28,280000.0,2.7222,2.7222,2.7057,2.7057,280000.0
2006-04-03 11:30:00,3.29,3.29,3.26,3.26,344000.0,2.7139,2.7139,2.6892,2.6892,344000.0
2006-04-03 12:00:00,3.26,3.26,3.25,3.26,208000.0,2.6892,2.6892,2.6809,2.6892,208000.0
2006-04-03 12:30:00,3.26,3.26,3.26,3.26,122000.0,2.6892,2.6892,2.6892,2.6892,122000.0
2006-04-03 13:00:00,3.26,3.26,3.25,3.25,160000.0,2.6892,2.6892,2.6809,2.6809,160000.0
2006-04-03 13:30:00,3.25,3.25,3.24,3.24,296000.0,2.6809,2.6809,2.6727,2.6727,296000.0
2006-04-03 14:00:00,3.24,3.24,3.2,3.2,512000.0,2.6727,2.6727,2.6397,2.6397,512000.0
2006-04-03 14:30:00,3.2,3.21,3.19,3.19,600000.0,2.6397,2.6479,2.6314,2.6314,600000.0
2006-04-03 15:00:00,3.19,3.2,3.19,3.2,548000.0,2.6314,2.6397,2.6314,2.6397,548000.0
2006-04-03 15:30:00,3.2,3.2,3.19,3.2,652000.0,2.6397,2.6397,2.6314,2.6397,652000.0
2006-04-04 09:30:00,3.19,3.22,3.19,3.22,440000.0,2.6314,2.6562,2.6314,2.6562,440000.0
2006-04-04 10:00:00,3.22,3.22,3.19,3.21,528000.0,2.6562,2.6562,2.6314,2.6479,528000.0
2006-04-04 10:30:00,3.2,3.22,3.2,3.2,358000.0,2.6397,2.6562,2.6397,2.6397,358000.0
2006-04-04 11:00:00,3.2,3.22,3.19,3.22,368000.0,2.6397,2.6562,2.6314,2.6562,368000.0
2006-04-04 11:30:00,3.22,3.25,3.22,3.24,520000.0,2.6562,2.6809,2.6562,2.6727,520000.0
2006-04-04 12:00:00,3.24,3.26,3.24,3.25,294000.0,2.6727,2.6892,2.6727,2.6809,294000.0
2006-04-04 12:30:00,3.25,3.25,3.23,3.24,140000.0,2.6809,2.6809,2.6644,2.6727,140000.0
2006-04-04 13:00:00,3.24,3.24,3.23,3.23,268000.0,2.6727,2.6727,2.6644,2.6644,268000.0
2006-04-04 13:30:00,3.23,3.23,3.21,3.22,936000.0,2.6644,2.6644,2.6479,2.6562,936000.0
2006-04-04 14:00:00,3.22,3.22,3.2,3.2,518000.0,2.6562,2.6562,2.6397,2.6397,518000.0
2006-04-04 14:30:00,3.21,3.21,3.18,3.18,526000.0,2.6479,2.6479,2.6232,2.6232,526000.0
2006-04-04 15:00:00,3.19,3.19,3.18,3.19,506000.0,2.6314,2.6314,2.6232,2.6314,506000.0
2006-04-04 15:30:00,3.19,3.2,3.19,3.2,586000.0,2.6314,2.6397,2.6314,2.6397,586000.0
2006-04-05 09:30:00,3.21,3.21,3.19,3.2,210000.0,2.6479,2.6479,2.6314,2.6397,210000.0
2006-04-05 10:00:00,3.2,3.21,3.19,3.2,240000.0,2.6397,2.6479,2.6314,2.6397,240000.0
2006-04-05 10:30:00,3.2,3.2,3.19,3.19,208000.0,2.6397,2.6397,2.6314,2.6314,208000.0
2006-04-05 11:00:00,3.19,3.19,3.18,3.18,268000.0,2.6314,2.6314,2.6232,2.6232,268000.0
2006-04-05 11:30:00,3.18,3.19,3.13,3.19,414000.0,2.6232,2.6314,2.5819,2.6314,414000.0
2006-04-05 12:00:00,3.19,3.2,3.19,3.2,330000.0,2.6314,2.6397,2.6314,2.6397,330000.0
2006-04-05 12:30:00,3.2,3.2,3.2,3.2,256000.0,2.6397,2.6397,2.6397,2.6397,256000.0
2006-04-05 13:00:00,3.2,3.2,3.2,3.2,234000.0,2.6397,2.6397,2.6397,2.6397,234000.0
2006-04-05 13:30:00,3.2,3.21,3.19,3.2,340000.0,2.6397,2.6479,2.6314,2.6397,340000.0
2006-04-05 14:00:00,3.2,3.2,3.18,3.18,214000.0,2.6397,2.6397,2.6232,2.6232,214000.0
2006-04-05 14:30:00,3.18,3.19,3.18,3.18,330000.0,2.6232,2.6314,2.6232,2.6232,330000.0
2006-04-05 15:00:00,3.19,3.2,3.18,3.2,338000.0,2.6314,2.6397,2.6232,2.6397,338000.0
2006-04-05 15:30:00,3.2,3.2,3.19,3.2,558000.0,2.6397,2.6397,2.6314,2.6397,558000.0
2006-04-06 09:30:00,3.21,3.22,3.17,3.21,350000.0,2.6479,2.6562,2.6149,2.6479,350000.0
2006-04-06 10:00:00,3.21,3.21,3.18,3.19,112000.0,2.6479,2.6479,2.6232,2.6314,112000.0
2006-04-06 10:30:00,3.19,3.2,3.18,3.18,188000.0,2.6314,2.6397,2.6232,2.6232,188000.0
2006-04-06 11:00:00,3.18,3.2,3.18,3.19,88000.0,2.6232,2.6397,2.6232,2.6314,88000.0
2006-04-06 11:30:00,3.19,3.19,3.18,3.18,60000.0,2.6314,2.6314,2.6232,2.6232,60000.0
2006-04-06 12:00:00,3.18,3.18,3.17,3.17,52000.0,2.6232,2.6232,2.6149,2.6149,52000.0
2006-04-06 12:30:00,3.17,3.19,3.17,3.19,108000.0,2.6149,2.6314,2.6149,2.6314,108000.0
2006-04-06 13:00:00,3.19,3.19,3.18,3.19,128000.0,2.6314,2.6314,2.6232,2.6314,128000.0
2006-04-06 13:30:00,3.19,3.2,3.19,3.2,126000.0,2.6314,2.6397,2.6314,2.6397,126000.0
2006-04-06 14:00:00,3.2,3.2,3.2,3.2,78000.0,2.6397,2.6397,2.6397,2.6397,78000.0
2006-04-06 14:30:00,3.2,3.2,3.19,3.2,146000.0,2.6397,2.6397,2.6314,2.6397,146000.0
2006-04-06 15:00:00,3.19,3.2,3.19,3.2,92000.0,2.6314,2.6397,2.6314,2.6397,92000.0
2006-04-06 15:30:00,3.2,3.2,3.2,3.2,194000.0,2.6397,2.6397,2.6397,2.6397,194000.0
2006-04-07 09:30:00,3.22,3.23,3.2,3.22,208000.0,2.6562,2.6644,2.6397,2.6562,208000.0
2006-04-07 10:00:00,3.22,3.23,3.2,3.2,134000.0,2.6562,2.6644,2.6397,2.6397,134000.0
2006-04-07 10:30:00,3.2,3.2,3.18,3.19,102000.0,2.6397,2.6397,2.6232,2.6314,102000.0
2006-04-07 11:00:00,3.19,3.2,3.19,3.19,192000.0,2.6314,2.6397,2.6314,2.6314,192000.0
2006-04-07 11:30:00,3.18,3.19,3.16,3.17,288000.0,2.6232,2.6314,2.6067,2.6149,288000.0
2006-04-07 12:00:00,3.17,3.17,3.16,3.16,94000.0,2.6149,2.6149,2.6067,2.6067,94000.0
2006-04-07 12:30:00,3.16,3.16,3.15,3.15,140000.0,2.6067,2.6067,2.5984,2.5984,140000.0
2006-04-07 13:00:00,3.15,3.17,3.15,3.17,80000.0,2.5984,2.6149,2.5984,2.6149,80000.0
2006-04-07 13:30:00,3.17,3.17,3.15,3.15,178000.0,2.6149,2.6149,2.5984,2.5984,178000.0
2006-04-07 14:00:00,3.15,3.16,3.15,3.15,72000.0,2.5984,2.6067,2.5984,2.5984,72000.0
2006-04-07 14:30:00,3.15,3.17,3.15,3.15,238000.0,2.5984,2.6149,2.5984,2.5984,238000.0
2006-04-07 15:00:00,3.16,3.16,3.15,3.15,116000.0,2.6067,2.6067,2.5984,2.5984,116000.0
2006-04-07 15:30:00,3.15,3.16,3.15,3.15,314000.0,2.5984,2.6067,2.5984,2.5984,314000.0
2006-04-10 09:30:00,3.15,3.16,3.13,3.13,206000.0,2.5984,2.6067,2.5819,2.5819,206000.0
2006-04-10 10:00:00,3.13,3.14,3.11,3.11,346000.0,2.5819,2.5902,2.5654,2.5654,346000.0
2006-04-10 10:30:00,3.11,3.12,3.11,3.12,208000.0,2.5654,2.5737,2.5654,2.5737,208000.0
2006-04-10 11:00:00,3.12,3.13,3.12,3.13,266000.0,2.5737,2.5819,2.5737,2.5819,266000.0
2006-04-10 11:30:00,3.13,3.13,3.13,3.13,250000.0,2.5819,2.5819,2.5819,2.5819,250000.0
2006-04-10 12:00:00,3.13,3.16,3.13,3.15,406000.0,2.5819,2.6067,2.5819,2.5984,406000.0
2006-04-10 12:30:00,3.15,3.15,3.13,3.13,122000.0,2.5984,2.5984,2.5819,2.5819,122000.0
2006-04-10 13:00:00,3.13,3.13,3.13,3.13,120000.0,2.5819,2.5819,2.5819,2.5819,120000.0
2006-04-10 13:30:00,3.13,3.13,3.11,3.11,396000.0,2.5819,2.5819,2.5654,2.5654,396000.0
2006-04-10 14:00:00,3.11,3.11,3.1,3.1,556000.0,2.5654,2.5654,2.5572,2.5572,556000.0
2006-04-10 14:30:00,3.1,3.1,3.08,3.08,650000.0,2.5572,2.5572,2.5407,2.5407,650000.0
2006-04-10 15:00:00,3.08,3.1,3.08,3.1,424000.0,2.5407,2.5572,2.5407,2.5572,424000.0
2006-04-10 15:30:00,3.1,3.1,3.08,3.1,474000.0,2.5572,2.5572,2.5407,2.5572,474000.0
2006-04-11 09:30:00,3.09,3.15,3.09,3.1,292000.0,2.5489,2.5984,2.5489,2.5572,292000.0
2006-04-11 10:00:00,3.1,3.1,3.06,3.06,500000.0,2.5572,2.5572,2.5242,2.5242,500000.0
2006-04-11 10:30:00,3.06,3.07,3.04,3.05,456000.0,2.5242,2.5324,2.5077,2.5159,456000.0
2006-04-11 11:00:00,3.05,3.08,3.05,3.08,226000.0,2.5159,2.5407,2.5159,2.5407,226000.0
2006-04-11 11:30:00,3.08,3.08,3.07,3.08,86000.0,2.5407,2.5407,2.5324,2.5407,86000.0
2006-04-11 12:00:00,3.08,3.08,3.07,3.07,98000.0,2.5407,2.5407,2.5324,2.5324,98000.0
2006-04-11 12:30:00,3.08,3.08,3.07,3.07,68000.0,2.5407,2.5407,2.5324,2.5324,68000.0
2006-04-11 13:00:00,3.08,3.09,3.08,3.09,62000.0,2.5407,2.5489,2.5407,2.5489,62000.0
2006-04-11 13:30:00,3.08,3.08,3.06,3.06,158000.0,2.5407,2.5407,2.5242,2.5242,158000.0
2006-04-11 14:00:00,3.06,3.07,3.05,3.06,180000.0,2.5242,2.5324,2.5159,2.5242,180000.0
2006-04-11 14:30:00,3.07,3.07,3.06,3.06,74000.0,2.5324,2.5324,2.5242,2.5242,74000.0
2006-04-11 15:00:00,3.06,3.06,3.05,3.05,150000.0,2.5242,2.5242,2.5159,2.5159,150000.0
2006-04-11 15:30:00,3.06,3.06,3.05,3.06,300000.0,2.5242,2.5242,2.5159,2.5242,300000.0
2006-04-12 09:30:00,3.05,3.07,3.05,3.05,160000.0,2.5159,2.5324,2.5159,2.5159,160000.0
2006-04-12 10:00:00,3.06,3.09,3.06,3.09,306000.0,2.5242,2.5489,2.5242,2.5489,306000.0
2006-04-12 10:30:00,3.09,3.1,3.08,3.1,286000.0,2.5489,2.5572,2.5407,2.5572,286000.0
2006-04-12 11:00:00,3.1,3.1,3.09,3.1,228000.0,2.5572,2.5572,2.5489,2.5572,228000.0
2006-04-12 11:30:00,3.1,3.11,3.1,3.1,210000.0,2.5572,2.5654,2.5572,2.5572,210000.0
2006-04-12 12:00:00,3.1,3.11,3.1,3.1,72000.0,2.5572,2.5654,2.5572,2.5572,72000.0
2006-04-12 12:30:00,3.1,3.11,3.1,3.11,88000.0,2.5572,2.5654,2.5572,2.5654,88000.0
2006-04-12 13:00:00,3.11,3.11,3.11,3.11,66000.0,2.5654,2.5654,2.5654,2.5654,66000.0
2006-04-12 13:30:00,3.11,3.11,3.1,3.1,108000.0,2.5654,2.5654,2.5572,2.5572,108000.0
2006-04-12 14:00:00,3.11,3.11,3.09,3.1,148000.0,2.5654,2.5654,2.5489,2.5572,148000.0
2006-04-12 14:30:00,3.1,3.1,3.09,3.09,150000.0,2.5572,2.5572,2.5489,2.5489,150000.0
2006-04-12 15:00:00,3.09,3.11,3.09,3.11,220000.0,2.5489,2.5654,2.5489,2.5654,220000.0
2006-04-12 15:30:00,3.11,3.11,3.1,3.1,288000.0,2.5654,2.5654,2.5572,2.5572,288000.0
2006-04-13 09:30:00,3.11,3.12,3.08,3.08,124000.0,2.5654,2.5737,2.5407,2.5407,124000.0
2006-04-13 10:00:00,3.09,3.1,3.09,3.09,56000.0,2.5489,2.5572,2.5489,2.5489,56000.0
2006-04-13 10:30:00,3.09,3.11,3.09,3.1,482000.0,2.5489,2.5654,2.5489,2.5572,482000.0
2006-04-13 11:00:00,3.1,3.11,3.1,3.1,314000.0,2.5572,2.5654,2.5572,2.5572,314000.0
2006-04-13 11:30:00,3.11,3.11,3.1,3.11,162000.0,2.5654,2.5654,2.5572,2.5654,162000.0
2006-04-13 12:00:00,3.11,3.12,3.1,3.1,76000.0,2.5654,2.5737,2.5572,2.5572,76000.0
2006-04-13 12:30:00,3.1,3.13,3.1,3.12,598000.0,2.5572,2.5819,2.5572,2.5737,598000.0
2006-04-13 13:00:00,3.12,3.12,3.11,3.11,104000.0,2.5737,2.5737,2.5654,2.5654,104000.0
2006-04-13 13:30:00,3.11,3.13,3.1,3.13,106000.0,2.5654,2.5819,2.5572,2.5819,106000.0
2006-04-13 14:00:00,3.12,3.12,3.12,3.12,84000.0,2.5737,2.5737,2.5737,2.5737,84000.0
2006-04-13 14:30:00,3.12,3.12,3.1,3.11,106000.0,2.5737,2.5737,2.5572,2.5654,106000.0
2006-04-13 15:00:00,3.11,3.11,3.09,3.09,148000.0,2.5654,2.5654,2.5489,2.5489,148000.0
2006-04-13 15:30:00,3.09,3.11,3.09,3.1,402000.0,2.5489,2.5654,2.5489,2.5572,402000.0
2006-04-17 09:30:00,3.11,3.12,3.1,3.1,122000.0,2.5654,2.5737,2.5572,2.5572,122000.0
2006-04-17 10:00:00,3.1,3.12,3.1,3.11,42000.0,2.5572,2.5737,2.5572,2.5654,42000.0
2006-04-17 10:30:00,3.11,3.13,3.11,3.12,496000.0,2.5654,2.5819,2.5654,2.5737,496000.0
2006-04-17 11:00:00,3.12,3.12,3.1,3.11,142000.0,2.5737,2.5737,2.5572,2.5654,142000.0
2006-04-17 11:30:00,3.11,3.12,3.11,3.12,122000.0,2.5654,2.5737,2.5654,2.5737,122000.0
2006-04-17 12:00:00,3.11,3.11,3.09,3.09,124000.0,2.5654,2.5654,2.5489,2.5489,124000.0
2006-04-17 12:30:00,3.09,3.09,3.08,3.08,96000.0,2.5489,2.5489,2.5407,2.5407,96000.0
2006-04-17 13:00:00,3.07,3.07,3.06,3.07,260000.0,2.5324,2.5324,2.5242,2.5324,260000.0
2006-04-17 13:30:00,3.07,3.07,3.03,3.03,224000.0,2.5324,2.5324,2.4994,2.4994,224000.0
2006-04-17 14:00:00,3.03,3.04,3.03,3.03,224000.0,2.4994,2.5077,2.4994,2.4994,224000.0
2006-04-17 14:30:00,3.03,3.04,3.03,3.03,206000.0,2.4994,2.5077,2.4994,2.4994,206000.0
2006-04-17 15:00:00,3.03,3.08,3.03,3.08,478000.0,2.4994,2.5407,2.4994,2.5407,478000.0
2006-04-17 15:30:00,3.08,3.09,3.08,3.08,570000.0,2.5407,2.5489,2.5407,2.5407,570000.0
2006-04-18 09:30:00,3.1,3.12,3.09,3.12,250000.0,2.5572,2.5737,2.5489,2.5737,250000.0
2006-04-18 10:00:00,3.12,3.15,3.12,3.14,492000.0,2.5737,2.5984,2.5737,2.5902,492000.0
2006-04-18 10:30:00,3.13,3.14,3.13,3.14,246000.0,2.5819,2.5902,2.5819,2.5902,246000.0
2006-04-18 11:00:00,3.14,3.15,3.14,3.15,170000.0,2.5902,2.5984,2.5902,2.5984,170000.0
2006-04-18 11:30:00,3.16,3.17,3.15,3.16,308000.0,2.6067,2.6149,2.5984,2.6067,308000.0
2006-04-18 12:00:00,3.16,3.17,3.16,3.17,196000.0,2.6067,2.6149,2.6067,2.6149,196000.0
2006-04-18 12:30:00,3.17,3.19,3.17,3.18,340000.0,2.6149,2.6314,2.6149,2.6232,340000.0
2006-04-18 13:00:00,3.19,3.2,3.18,3.19,362000.0,2.6314,2.6397,2.6232,2.6314,362000.0
2006-04-18 13:30:00,3.19,3.19,3.18,3.18,176000.0,2.6314,2.6314,2.6232,2.6232,176000.0
2006-04-18 14:00:00,3.18,3.22,3.18,3.21,614000.0,2.6232,2.6562,2.6232,2.6479,614000.0
2006-04-18 14:30:00,3.21,3.22,3.21,3.22,438000.0,2.6479,2.6562,2.6479,2.6562,438000.0
2006-04-18 15:00:00,3.22,3.23,3.21,3.23,412000.0,2.6562,2.6644,2.6479,2.6644,412000.0
2006-04-18 15:30:00,3.23,3.23,3.21,3.22,576000.0,2.6644,2.6644,2.6479,2.6562,576000.0
2006-04-19 09:30:00,3.23,3.27,3.23,3.27,758000.0,2.6644,2.6974,2.6644,2.6974,758000.0
2006-04-19 10:00:00,3.27,3.31,3.27,3.31,924000.0,2.6974,2.7304,2.6974,2.7304,924000.0
2006-04-19 10:30:00,3.3,3.31,3.27,3.3,672000.0,2.7222,2.7304,2.6974,2.7222,672000.0
2006-04-19 11:00:00,3.3,3.3,3.27,3.28,348000.0,2.7222,2.7222,2.6974,2.7057,348000.0
2006-04-19 11:30:00,3.28,3.29,3.28,3.28,224000.0,2.7057,2.7139,2.7057,2.7057,224000.0
2006-04-19 12:00:00,3.28,3.3,3.28,3.29,314000.0,2.7057,2.7222,2.7057,2.7139,314000.0
2006-04-19 12:30:00,3.3,3.31,3.29,3.29,188000.0,2.7222,2.7304,2.7139,2.7139,188000.0
2006-04-19 13:00:00,3.29,3.29,3.27,3.27,234000.0,2.7139,2.7139,2.6974,2.6974,234000.0
2006-04-19 13:30:00,3.27,3.27,3.26,3.26,228000.0,2.6974,2.6974,2.6892,2.6892,228000.0
2006-04-19 14:00:00,3.26,3.26,3.25,3.26,278000.0,2.6892,2.6892,2.6809,2.6892,278000.0
2006-04-19 14:30:00,3.26,3.29,3.26,3.28,194000.0,2.6892,2.7139,2.6892,2.7057,194000.0
2006-04-19 15:00:00,3.29,3.29,3.27,3.28,370000.0,2.7139,2.7139,2.6974,2.7057,370000.0
2006-04-19 15:30:00,3.28,3.28,3.26,3.26,632000.0,2.7057,2.7057,2.6892,2.6892,632000.0
2006-04-20 09:30:00,3.28,3.31,3.28,3.29,422000.0,2.7057,2.7304,2.7057,2.7139,422000.0
2006-04-20 10:00:00,3.29,3.3,3.29,3.29,218000.0,2.7139,2.7222,2.7139,2.7139,218000.0
2006-04-20 10:30:00,3.31,3.31,3.24,3.25,298000.0,2.7304,2.7304,2.6727,2.6809,298000.0
2006-04-20 11:00:00,3.25,3.25,3.24,3.24,230000.0,2.6809,2.6809,2.6727,2.6727,230000.0
2006-04-20 11:30:00,3.24,3.24,3.24,3.24,186000.0,2.6727,2.6727,2.6727,2.6727,186000.0
2006-04-20 12:00:00,3.24,3.25,3.24,3.24,98000.0,2.6727,2.6809,2.6727,2.6727,98000.0
2006-04-20 12:30:00,3.24,3.25,3.24,3.25,68000.0,2.6727,2.6809,2.6727,2.6809,68000.0
2006-04-20 13:00:00,3.25,3.25,3.24,3.24,96000.0,2.6809,2.6809,2.6727,2.6727,96000.0
2006-04-20 13:30:00,3.24,3.25,3.24,3.24,50000.0,2.6727,2.6809,2.6727,2.6727,50000.0
2006-04-20 14:00:00,3.24,3.25,3.24,3.25,118000.0,2.6727,2.6809,2.6727,2.6809,118000.0
2006-04-20 14:30:00,3.24,3.26,3.24,3.26,124000.0,2.6727,2.6892,2.6727,2.6892,124000.0
2006-04-20 15:00:00,3.26,3.28,3.26,3.27,256000.0,2.6892,2.7057,2.6892,2.6974,256000.0
2006-04-20 15:30:00,3.27,3.27,3.25,3.25,398000.0,2.6974,2.6974,2.6809,2.6809,398000.0
2006-04-21 09:30:00,3.28,3.29,3.26,3.26,736000.0,2.7057,2.7139,2.6892,2.6892,736000.0
2006-04-21 10:00:00,3.26,3.26,3.25,3.26,126000.0,2.6892,2.6892,2.6809,2.6892,126000.0
2006-04-21 10:30:00,3.26,3.26,3.25,3.25,144000.0,2.6892,2.6892,2.6809,2.6809,144000.0
2006-04-21 11:00:00,3.25,3.25,3.24,3.24,148000.0,2.6809,2.6809,2.6727,2.6727,148000.0
2006-04-21 11:30:00,3.24,3.25,3.24,3.25,186000.0,2.6727,2.6809,2.6727,2.6809,186000.0
2006-04-21 12:00:00,3.26,3.26,3.25,3.26,26000.0,2.6892,2.6892,2.6809,2.6892,26000.0
2006-04-21 12:30:00,3.26,3.26,3.26,3.26,24000.0,2.6892,2.6892,2.6892,2.6892,24000.0
2006-04-21 13:00:00,3.25,3.25,3.25,3.25,26000.0,2.6809,2.6809,2.6809,2.6809,26000.0
2006-04-21 13:30:00,3.25,3.27,3.25,3.26,134000.0,2.6809,2.6974,2.6809,2.6892,134000.0
2006-04-21 14:00:00,3.26,3.26,3.23,3.23,450000.0,2.6892,2.6892,2.6644,2.6644,450000.0
2006-04-21 14:30:00,3.23,3.24,3.21,3.23,236000.0,2.6644,2.6727,2.6479,2.6644,236000.0
2006-04-21 15:00:00,3.24,3.24,3.22,3.22,200000.0,2.6727,2.6727,2.6562,2.6562,200000.0
2006-04-21 15:30:00,3.22,3.23,3.22,3.22,504000.0,2.6562,2.6644,2.6562,2.6562,504000.0
2006-04-24 09:30:00,3.2,3.21,3.18,3.18,898000.0,2.6397,2.6479,2.6232,2.6232,898000.0
2006-04-24 10:00:00,3.18,3.19,3.17,3.17,356000.0,2.6232,2.6314,2.6149,2.6149,356000.0
2006-04-24 10:30:00,3.17,3.18,3.15,3.15,418000.0,2.6149,2.6232,2.5984,2.5984,418000.0
2006-04-24 11:00:00,3.15,3.16,3.15,3.16,288000.0,2.5984,2.6067,2.5984,2.6067,288000.0
2006-04-24 11:30:00,3.16,3.16,3.15,3.16,154000.0,2.6067,2.6067,2.5984,2.6067,154000.0
2006-04-24 12:00:00,3.16,3.16,3.16,3.16,110000.0,2.6067,2.6067,2.6067,2.6067,110000.0
2006-04-24 12:30:00,3.16,3.16,3.16,3.16,280000.0,2.6067,2.6067,2.6067,2.6067,280000.0
2006-04-24 13:00:00,3.16,3.16,3.15,3.15,218000.0,2.6067,2.6067,2.5984,2.5984,218000.0
2006-04-24 13:30:00,3.15,3.16,3.15,3.15,204000.0,2.5984,2.6067,2.5984,2.5984,204000.0
2006-04-24 14:00:00,3.15,3.16,3.15,3.15,260000.0,2.5984,2.6067,2.5984,2.5984,260000.0
2006-04-24 14:30:00,3.15,3.15,3.14,3.15,242000.0,2.5984,2.5984,2.5902,2.5984,242000.0
2006-04-24 15:00:00,3.15,3.15,3.14,3.15,256000.0,2.5984,2.5984,2.5902,2.5984,256000.0
2006-04-24 15:30:00,3.15,3.16,3.14,3.16,544000.0,2.5984,2.6067,2.5902,2.6067,544000.0
2006-04-25 09:30:00,3.17,3.2,3.16,3.18,676000.0,2.6149,2.6397,2.6067,2.6232,676000.0
2006-04-25 10:00:00,3.16,3.17,3.15,3.15,232000.0,2.6067,2.6149,2.5984,2.5984,232000.0
2006-04-25 10:30:00,3.15,3.19,3.15,3.19,98000.0,2.5984,2.6314,2.5984,2.6314,98000.0
2006-04-25 11:00:00,3.19,3.2,3.19,3.19,276000.0,2.6314,2.6397,2.6314,2.6314,276000.0
2006-04-25 11:30:00,3.19,3.19,3.19,3.19,448000.0,2.6314,2.6314,2.6314,2.6314,448000.0
2006-04-25 12:00:00,3.2,3.2,3.19,3.19,218000.0,2.6397,2.6397,2.6314,2.6314,218000.0
2006-04-25 12:30:00,3.19,3.19,3.19,3.19,128000.0,2.6314,2.6314,2.6314,2.6314,128000.0
2006-04-25 13:00:00,3.19,3.19,3.17,3.17,392000.0,2.6314,2.6314,2.6149,2.6149,392000.0
2006-04-25 13:30:00,3.17,3.18,3.17,3.18,132000.0,2.6149,2.6232,2.6149,2.6232,132000.0
2006-04-25 14:00:00,3.18,3.2,3.18,3.2,326000.0,2.6232,2.6397,2.6232,2.6397,326000.0
2006-04-25 14:30:00,3.19,3.19,3.18,3.19,358000.0,2.6314,2.6314,2.6232,2.6314,358000.0
2006-04-25 15:00:00,3.19,3.2,3.19,3.2,394000.0,2.6314,2.6397,2.6314,2.6397,394000.0
2006-04-25 15:30:00,3.2,3.2,3.19,3.19,378000.0,2.6397,2.6397,2.6314,2.6314,378000.0
2006-04-26 09:30:00,3.2,3.2,3.19,3.19,198000.0,2.6397,2.6397,2.6314,2.6314,198000.0
2006-04-26 10:00:00,3.19,3.23,3.19,3.22,252000.0,2.6314,2.6644,2.6314,2.6562,252000.0
2006-04-26 10:30:00,3.23,3.23,3.2,3.2,280000.0,2.6644,2.6644,2.6397,2.6397,280000.0
2006-04-26 11:00:00,3.21,3.22,3.2,3.21,218000.0,2.6479,2.6562,2.6397,2.6479,218000.0
2006-04-26 11:30:00,3.21,3.23,3.2,3.21,316000.0,2.6479,2.6644,2.6397,2.6479,316000.0
2006-04-26 12:00:00,3.21,3.22,3.21,3.22,78000.0,2.6479,2.6562,2.6479,2.6562,78000.0
2006-04-26 12:30:00,3.22,3.23,3.22,3.22,120000.0,2.6562,2.6644,2.6562,2.6562,120000.0
2006-04-26 13:00:00,3.22,3.23,3.22,3.22,102000.0,2.6562,2.6644,2.6562,2.6562,102000.0
2006-04-26 13:30:00,3.22,3.23,3.21,3.23,1386000.0,2.6562,2.6644,2.6479,2.6644,1386000.0
2006-04-26 14:00:00,3.24,3.24,3.22,3.23,360000.0,2.6727,2.6727,2.6562,2.6644,360000.0
2006-04-26 14:30:00,3.23,3.26,3.23,3.25,1052000.0,2.6644,2.6892,2.6644,2.6809,1052000.0
2006-04-26 15:00:00,3.25,3.27,3.23,3.24,818000.0,2.6809,2.6974,2.6644,2.6727,818000.0
2006-04-26 15:30:00,3.24,3.24,3.21,3.23,1286000.0,2.6727,2.6727,2.6479,2.6644,1286000.0
2006-04-27 09:30:00,3.11,3.3,3.11,3.18,2056000.0,2.5654,2.7222,2.5654,2.6232,2056000.0
2006-04-27 10:00:00,3.18,3.22,3.17,3.19,1534000.0,2.6232,2.6562,2.6149,2.6314,1534000.0
2006-04-27 10:30:00,3.19,3.19,3.16,3.17,782000.0,2.6314,2.6314,2.6067,2.6149,782000.0
2006-04-27 11:00:00,3.17,3.2,3.17,3.2,1354000.0,2.6149,2.6397,2.6149,2.6397,1354000.0
2006-04-27 11:30:00,3.2,3.2,3.17,3.19,708000.0,2.6397,2.6397,2.6149,2.6314,708000.0
2006-04-27 12:00:00,3.19,3.22,3.19,3.2,746000.0,2.6314,2.6562,2.6314,2.6397,746000.0
2006-04-27 12:30:00,3.21,3.21,3.2,3.2,302000.0,2.6479,2.6479,2.6397,2.6397,302000.0
2006-04-27 13:00:00,3.2,3.21,3.18,3.19,524000.0,2.6397,2.6479,2.6232,2.6314,524000.0
2006-04-27 13:30:00,3.19,3.19,3.18,3.18,1298000.0,2.6314,2.6314,2.6232,2.6232,1298000.0
2006-04-27 14:00:00,3.18,3.19,3.16,3.16,472000.0,2.6232,2.6314,2.6067,2.6067,472000.0
2006-04-27 14:30:00,3.16,3.16,3.15,3.15,732000.0,2.6067,2.6067,2.5984,2.5984,732000.0
2006-04-27 15:00:00,3.15,3.16,3.14,3.14,1378000.0,2.5984,2.6067,2.5902,2.5902,1378000.0
2006-04-27 15:30:00,3.14,3.17,3.14,3.16,1654000.0,2.5902,2.6149,2.5902,2.6067,1654000.0
2006-04-28 09:30:00,3.15,3.18,3.14,3.15,492000.0,2.5984,2.6232,2.5902,2.5984,492000.0
2006-04-28 10:00:00,3.15,3.19,3.15,3.18,336000.0,2.5984,2.6314,2.5984,2.6232,336000.0
2006-04-28 10:30:00,3.18,3.2,3.18,3.2,220000.0,2.6232,2.6397,2.6232,2.6397,220000.0
2006-04-28 11:00:00,3.2,3.22,3.2,3.22,472000.0,2.6397,2.6562,2.6397,2.6562,472000.0
2006-04-28 11:30:00,3.22,3.26,3.22,3.25,1186000.0,2.6562,2.6892,2.6562,2.6809,1186000.0
2006-04-28 12:00:00,3.25,3.26,3.24,3.24,342000.0,2.6809,2.6892,2.6727,2.6727,342000.0
2006-04-28 12:30:00,3.24,3.25,3.24,3.24,340000.0,2.6727,2.6809,2.6727,2.6727,340000.0
2006-04-28 13:00:00,3.24,3.25,3.24,3.24,238000.0,2.6727,2.6809,2.6727,2.6727,238000.0
2006-04-28 13:30:00,3.24,3.25,3.24,3.25,506000.0,2.6727,2.6809,2.6727,2.6809,506000.0
2006-04-28 14:00:00,3.25,3.25,3.25,3.25,260000.0,2.6809,2.6809,2.6809,2.6809,260000.0
2006-04-28 14:30:00,3.25,3.25,3.24,3.24,350000.0,2.6809,2.6809,2.6727,2.6727,350000.0
2006-04-28 15:00:00,3.24,3.25,3.24,3.25,900000.0,2.6727,2.6809,2.6727,2.6809,900000.0
2006-04-28 15:30:00,3.25,3.26,3.24,3.24,1028000.0,2.6809,2.6892,2.6727,2.6727,1028000.0
2006-05-01 09:30:00,3.24,3.27,3.23,3.24,500000.0,2.6727,2.6974,2.6644,2.6727,500000.0
2006-05-01 10:00:00,3.24,3.26,3.23,3.25,342000.0,2.6727,2.6892,2.6644,2.6809,342000.0
2006-05-01 10:30:00,3.25,3.25,3.23,3.24,212000.0,2.6809,2.6809,2.6644,2.6727,212000.0
2006-05-01 11:00:00,3.24,3.24,3.21,3.22,140000.0,2.6727,2.6727,2.6479,2.6562,140000.0
2006-05-01 11:30:00,3.21,3.22,3.2,3.2,190000.0,2.6479,2.6562,2.6397,2.6397,190000.0
2006-05-01 12:00:00,3.2,3.2,3.19,3.19,170000.0,2.6397,2.6397,2.6314,2.6314,170000.0
2006-05-01 12:30:00,3.19,3.19,3.18,3.19,130000.0,2.6314,2.6314,2.6232,2.6314,130000.0
2006-05-01 13:00:00,3.19,3.19,3.18,3.19,74000.0,2.6314,2.6314,2.6232,2.6314,74000.0
2006-05-01 13:30:00,3.19,3.19,3.19,3.19,130000.0,2.6314,2.6314,2.6314,2.6314,130000.0
2006-05-01 14:00:00,3.19,3.19,3.19,3.19,110000.0,2.6314,2.6314,2.6314,2.6314,110000.0
2006-05-01 14:30:00,3.19,3.21,3.19,3.2,424000.0,2.6314,2.6479,2.6314,2.6397,424000.0
2006-05-01 15:00:00,3.2,3.2,3.15,3.16,754000.0,2.6397,2.6397,2.5984,2.6067,754000.0
2006-05-01 15:30:00,3.16,3.16,3.15,3.15,880000.0,2.6067,2.6067,2.5984,2.5984,880000.0
2006-05-02 09:30:00,3.15,3.2,3.15,3.16,814000.0,2.5984,2.6397,2.5984,2.6067,814000.0
2006-05-02 10:00:00,3.16,3.17,3.15,3.17,278000.0,2.6067,2.6149,2.5984,2.6149,278000.0
2006-05-02 10:30:00,3.17,3.18,3.16,3.16,184000.0,2.6149,2.6232,2.6067,2.6067,184000.0
2006-05-02 11:00:00,3.16,3.18,3.16,3.17,342000.0,2.6067,2.6232,2.6067,2.6149,342000.0
2006-05-02 11:30:00,3.17,3.19,3.17,3.18,314000.0,2.6149,2.6314,2.6149,2.6232,314000.0
2006-05-02 12:00:00,3.18,3.22,3.18,3.22,828000.0,2.6232,2.6562,2.6232,2.6562,828000.0
2006-05-02 12:30:00,3.22,3.25,3.21,3.21,600000.0,2.6562,2.6809,2.6479,2.6479,600000.0
2006-05-02 13:00:00,3.22,3.25,3.22,3.24,450000.0,2.6562,2.6809,2.6562,2.6727,450000.0
2006-05-02 13:30:00,3.24,3.25,3.23,3.24,336000.0,2.6727,2.6809,2.6644,2.6727,336000.0
2006-05-02 14:00:00,3.24,3.25,3.24,3.24,512000.0,2.6727,2.6809,2.6727,2.6727,512000.0
2006-05-02 14:30:00,3.24,3.25,3.24,3.25,952000.0,2.6727,2.6809,2.6727,2.6809,952000.0
2006-05-02 15:00:00,3.25,3.26,3.25,3.25,674000.0,2.6809,2.6892,2.6809,2.6809,674000.0
2006-05-02 15:30:00,3.25,3.25,3.25,3.25,638000.0,2.6809,2.6809,2.6809,2.6809,638000.0
2006-05-03 09:30:00,3.25,3.25,3.21,3.21,320000.0,2.6809,2.6809,2.6479,2.6479,320000.0
2006-05-03 10:00:00,3.21,3.21,3.19,3.21,302000.0,2.6479,2.6479,2.6314,2.6479,302000.0
2006-05-03 10:30:00,3.21,3.22,3.2,3.21,178000.0,2.6479,2.6562,2.6397,2.6479,178000.0
2006-05-03 11:00:00,3.22,3.23,3.2,3.2,1124000.0,2.6562,2.6644,2.6397,2.6397,1124000.0
2006-05-03 11:30:00,3.2,3.21,3.2,3.2,216000.0,2.6397,2.6479,2.6397,2.6397,216000.0
2006-05-03 12:00:00,3.2,3.2,3.19,3.19,454000.0,2.6397,2.6397,2.6314,2.6314,454000.0
2006-05-03 12:30:00,3.19,3.2,3.19,3.19,268000.0,2.6314,2.6397,2.6314,2.6314,268000.0
2006-05-03 13:00:00,3.19,3.2,3.19,3.2,322000.0,2.6314,2.6397,2.6314,2.6397,322000.0
2006-05-03 13:30:00,3.2,3.23,3.2,3.22,856000.0,2.6397,2.6644,2.6397,2.6562,856000.0
2006-05-03 14:00:00,3.22,3.23,3.21,3.22,530000.0,2.6562,2.6644,2.6479,2.6562,530000.0
2006-05-03 14:30:00,3.22,3.22,3.22,3.22,222000.0,2.6562,2.6562,2.6562,2.6562,222000.0
2006-05-03 15:00:00,3.22,3.23,3.21,3.21,268000.0,2.6562,2.6644,2.6479,2.6479,268000.0
2006-05-03 15:30:00,3.21,3.22,3.21,3.21,440000.0,2.6479,2.6562,2.6479,2.6479,440000.0
2006-05-04 09:30:00,3.23,3.23,3.19,3.19,274000.0,2.6644,2.6644,2.6314,2.6314,274000.0
2006-05-04 10:00:00,3.18,3.21,3.16,3.16,338000.0,2.6232,2.6479,2.6067,2.6067,338000.0
2006-05-04 10:30:00,3.16,3.16,3.15,3.15,334000.0,2.6067,2.6067,2.5984,2.5984,334000.0
2006-05-04 11:00:00,3.15,3.16,3.15,3.16,384000.0,2.5984,2.6067,2.5984,2.6067,384000.0
2006-05-04 11:30:00,3.16,3.18,3.16,3.17,504000.0,2.6067,2.6232,2.6067,2.6149,504000.0
2006-05-04 12:00:00,3.17,3.17,3.15,3.16,164000.0,2.6149,2.6149,2.5984,2.6067,164000.0
2006-05-04 12:30:00,3.16,3.16,3.15,3.16,120000.0,2.6067,2.6067,2.5984,2.6067,120000.0
2006-05-04 13:00:00,3.16,3.16,3.15,3.16,160000.0,2.6067,2.6067,2.5984,2.6067,160000.0
2006-05-04 13:30:00,3.16,3.16,3.16,3.16,284000.0,2.6067,2.6067,2.6067,2.6067,284000.0
2006-05-04 14:00:00,3.16,3.16,3.16,3.16,402000.0,2.6067,2.6067,2.6067,2.6067,402000.0
2006-05-04 14:30:00,3.16,3.17,3.16,3.16,696000.0,2.6067,2.6149,2.6067,2.6067,696000.0
2006-05-04 15:00:00,3.16,3.19,3.16,3.18,508000.0,2.6067,2.6314,2.6067,2.6232,508000.0
2006-05-04 15:30:00,3.18,3.19,3.17,3.18,552000.0,2.6232,2.6314,2.6149,2.6232,552000.0
2006-05-05 09:30:00,3.2,3.24,3.2,3.23,596000.0,2.6397,2.6727,2.6397,2.6644,596000.0
2006-05-05 10:00:00,3.22,3.22,3.22,3.22,194000.0,2.6562,2.6562,2.6562,2.6562,194000.0
2006-05-05 10:30:00,3.22,3.23,3.22,3.22,344000.0,2.6562,2.6644,2.6562,2.6562,344000.0
2006-05-05 11:00:00,3.22,3.25,3.22,3.25,444000.0,2.6562,2.6809,2.6562,2.6809,444000.0
2006-05-05 11:30:00,3.25,3.25,3.25,3.25,312000.0,2.6809,2.6809,2.6809,2.6809,312000.0
2006-05-05 12:00:00,3.25,3.25,3.25,3.25,206000.0,2.6809,2.6809,2.6809,2.6809,206000.0
2006-05-05 12:30:00,3.25,3.25,3.25,3.25,170000.0,2.6809,2.6809,2.6809,2.6809,170000.0
2006-05-05 13:00:00,3.25,3.25,3.24,3.25,218000.0,2.6809,2.6809,2.6727,2.6809,218000.0
2006-05-05 13:30:00,3.25,3.25,3.25,3.25,170000.0,2.6809,2.6809,2.6809,2.6809,170000.0
2006-05-05 14:00:00,3.25,3.25,3.25,3.25,142000.0,2.6809,2.6809,2.6809,2.6809,142000.0
2006-05-05 14:30:00,3.25,3.26,3.25,3.25,474000.0,2.6809,2.6892,2.6809,2.6809,474000.0
2006-05-05 15:00:00,3.25,3.25,3.23,3.25,278000.0,2.6809,2.6809,2.6644,2.6809,278000.0
2006-05-05 15:30:00,3.25,3.25,3.25,3.25,740000.0,2.6809,2.6809,2.6809,2.6809,740000.0
2006-05-08 09:30:00,3.25,3.25,3.19,3.2,426000.0,2.6809,2.6809,2.6314,2.6397,426000.0
2006-05-08 10:00:00,3.2,3.22,3.2,3.21,220000.0,2.6397,2.6562,2.6397,2.6479,220000.0
2006-05-08 10:30:00,3.21,3.22,3.19,3.19,222000.0,2.6479,2.6562,2.6314,2.6314,222000.0
2006-05-08 11:00:00,3.19,3.19,3.19,3.19,200000.0,2.6314,2.6314,2.6314,2.6314,200000.0
2006-05-08 11:30:00,3.19,3.2,3.19,3.19,412000.0,2.6314,2.6397,2.6314,2.6314,412000.0
2006-05-08 12:00:00,3.2,3.2,3.19,3.2,176000.0,2.6397,2.6397,2.6314,2.6397,176000.0
2006-05-08 12:30:00,3.2,3.21,3.19,3.2,166000.0,2.6397,2.6479,2.6314,2.6397,166000.0
2006-05-08 13:00:00,3.2,3.2,3.19,3.19,278000.0,2.6397,2.6397,2.6314,2.6314,278000.0
2006-05-08 13:30:00,3.19,3.19,3.19,3.19,170000.0,2.6314,2.6314,2.6314,2.6314,170000.0
2006-05-08 14:00:00,3.19,3.2,3.18,3.2,506000.0,2.6314,2.6397,2.6232,2.6397,506000.0
2006-05-08 14:30:00,3.2,3.21,3.2,3.21,180000.0,2.6397,2.6479,2.6397,2.6479,180000.0
2006-05-08 15:00:00,3.21,3.22,3.21,3.22,464000.0,2.6479,2.6562,2.6479,2.6562,464000.0
2006-05-08 15:30:00,3.22,3.23,3.21,3.22,1086000.0,2.6562,2.6644,2.6479,2.6562,1086000.0
2006-05-09 09:30:00,3.2,3.21,3.19,3.21,256000.0,2.6397,2.6479,2.6314,2.6479,256000.0
2006-05-09 10:00:00,3.21,3.22,3.2,3.21,158000.0,2.6479,2.6562,2.6397,2.6479,158000.0
2006-05-09 10:30:00,3.21,3.22,3.2,3.22,112000.0,2.6479,2.6562,2.6397,2.6562,112000.0
2006-05-09 11:00:00,3.22,3.24,3.22,3.24,412000.0,2.6562,2.6727,2.6562,2.6727,412000.0
2006-05-09 11:30:00,3.24,3.24,3.24,3.24,86000.0,2.6727,2.6727,2.6727,2.6727,86000.0
2006-05-09 12:00:00,3.24,3.24,3.22,3.22,358000.0,2.6727,2.6727,2.6562,2.6562,358000.0
2006-05-09 12:30:00,3.22,3.23,3.21,3.21,164000.0,2.6562,2.6644,2.6479,2.6479,164000.0
2006-05-09 13:00:00,3.21,3.21,3.2,3.21,100000.0,2.6479,2.6479,2.6397,2.6479,100000.0
2006-05-09 13:30:00,3.2,3.2,3.2,3.2,518000.0,2.6397,2.6397,2.6397,2.6397,518000.0
2006-05-09 14:00:00,3.2,3.22,3.19,3.2,614000.0,2.6397,2.6562,2.6314,2.6397,614000.0
2006-05-09 14:30:00,3.2,3.22,3.2,3.21,216000.0,2.6397,2.6562,2.6397,2.6479,216000.0
2006-05-09 15:00:00,3.21,3.22,3.21,3.21,82000.0,2.6479,2.6562,2.6479,2.6479,82000.0
2006-05-09 15:30:00,3.21,3.21,3.2,3.21,738000.0,2.6479,2.6479,2.6397,2.6479,738000.0
2006-05-10 09:30:00,3.21,3.26,3.2,3.26,502000.0,2.6479,2.6892,2.6397,2.6892,502000.0
2006-05-10 10:00:00,3.26,3.26,3.22,3.23,274000.0,2.6892,2.6892,2.6562,2.6644,274000.0
2006-05-10 10:30:00,3.23,3.24,3.22,3.23,148000.0,2.6644,2.6727,2.6562,2.6644,148000.0
2006-05-10 11:00:00,3.23,3.24,3.23,3.24,154000.0,2.6644,2.6727,2.6644,2.6727,154000.0
2006-05-10 11:30:00,3.24,3.24,3.22,3.22,142000.0,2.6727,2.6727,2.6562,2.6562,142000.0
2006-05-10 12:00:00,3.22,3.22,3.22,3.22,258000.0,2.6562,2.6562,2.6562,2.6562,258000.0
2006-05-10 12:30:00,3.22,3.23,3.22,3.23,122000.0,2.6562,2.6644,2.6562,2.6644,122000.0
2006-05-10 13:00:00,3.23,3.23,3.23,3.23,132000.0,2.6644,2.6644,2.6644,2.6644,132000.0
2006-05-10 13:30:00,3.23,3.24,3.23,3.23,304000.0,2.6644,2.6727,2.6644,2.6644,304000.0
2006-05-10 14:00:00,3.23,3.25,3.23,3.23,842000.0,2.6644,2.6809,2.6644,2.6644,842000.0
2006-05-10 14:30:00,3.23,3.24,3.23,3.23,660000.0,2.6644,2.6727,2.6644,2.6644,660000.0
2006-05-10 15:00:00,3.23,3.24,3.22,3.22,490000.0,2.6644,2.6727,2.6562,2.6562,490000.0
2006-05-10 15:30:00,3.22,3.23,3.21,3.22,360000.0,2.6562,2.6644,2.6479,2.6562,360000.0
2006-05-11 09:30:00,3.21,3.24,3.21,3.21,180000.0,2.6479,2.6727,2.6479,2.6479,180000.0
2006-05-11 10:00:00,3.2,3.21,3.2,3.2,298000.0,2.6397,2.6479,2.6397,2.6397,298000.0
2006-05-11 10:30:00,3.2,3.2,3.18,3.19,422000.0,2.6397,2.6397,2.6232,2.6314,422000.0
2006-05-11 11:00:00,3.2,3.23,3.2,3.23,436000.0,2.6397,2.6644,2.6397,2.6644,436000.0
2006-05-11 11:30:00,3.23,3.26,3.23,3.24,658000.0,2.6644,2.6892,2.6644,2.6727,658000.0
2006-05-11 12:00:00,3.24,3.24,3.21,3.21,138000.0,2.6727,2.6727,2.6479,2.6479,138000.0
2006-05-11 12:30:00,3.21,3.21,3.2,3.21,312000.0,2.6479,2.6479,2.6397,2.6479,312000.0
2006-05-11 13:00:00,3.2,3.21,3.18,3.19,206000.0,2.6397,2.6479,2.6232,2.6314,206000.0
2006-05-11 13:30:00,3.19,3.2,3.18,3.18,328000.0,2.6314,2.6397,2.6232,2.6232,328000.0
2006-05-11 14:00:00,3.18,3.19,3.18,3.18,438000.0,2.6232,2.6314,2.6232,2.6232,438000.0
2006-05-11 14:30:00,3.18,3.19,3.17,3.17,480000.0,2.6232,2.6314,2.6149,2.6149,480000.0
2006-05-11 15:00:00,3.17,3.17,3.16,3.17,280000.0,2.6149,2.6149,2.6067,2.6149,280000.0
2006-05-11 15:30:00,3.17,3.17,3.16,3.16,368000.0,2.6149,2.6149,2.6067,2.6067,368000.0
2006-05-12 09:30:00,3.16,3.16,3.1,3.15,984000.0,2.6067,2.6067,2.5572,2.5984,984000.0
2006-05-12 10:00:00,3.14,3.15,3.09,3.1,390000.0,2.5902,2.5984,2.5489,2.5572,390000.0
2006-05-12 10:30:00,3.09,3.09,3.04,3.06,578000.0,2.5489,2.5489,2.5077,2.5242,578000.0
2006-05-12 11:00:00,3.06,3.1,3.06,3.09,408000.0,2.5242,2.5572,2.5242,2.5489,408000.0
2006-05-12 11:30:00,3.09,3.12,3.08,3.11,442000.0,2.5489,2.5737,2.5407,2.5654,442000.0
2006-05-12 12:00:00,3.11,3.12,3.1,3.1,420000.0,2.5654,2.5737,2.5572,2.5572,420000.0
2006-05-12 12:30:00,3.1,3.1,3.08,3.1,302000.0,2.5572,2.5572,2.5407,2.5572,302000.0
2006-05-12 13:00:00,3.1,3.11,3.1,3.1,170000.0,2.5572,2.5654,2.5572,2.5572,170000.0
2006-05-12 13:30:00,3.1,3.11,3.1,3.1,156000.0,2.5572,2.5654,2.5572,2.5572,156000.0
2006-05-12 14:00:00,3.1,3.11,3.1,3.1,112000.0,2.5572,2.5654,2.5572,2.5572,112000.0
2006-05-12 14:30:00,3.1,3.1,3.08,3.09,154000.0,2.5572,2.5572,2.5407,2.5489,154000.0
2006-05-12 15:00:00,3.09,3.09,3.07,3.08,372000.0,2.5489,2.5489,2.5324,2.5407,372000.0
2006-05-12 15:30:00,3.08,3.08,3.07,3.07,578000.0,2.5407,2.5407,2.5324,2.5324,578000.0
2006-05-15 09:30:00,3.05,3.06,3.03,3.04,414000.0,2.5159,2.5242,2.4994,2.5077,414000.0
2006-05-15 10:00:00,3.04,3.08,3.04,3.07,678000.0,2.5077,2.5407,2.5077,2.5324,678000.0
2006-05-15 10:30:00,3.07,3.1,3.06,3.06,568000.0,2.5324,2.5572,2.5242,2.5242,568000.0
2006-05-15 11:00:00,3.06,3.1,3.06,3.08,184000.0,2.5242,2.5572,2.5242,2.5407,184000.0
2006-05-15 11:30:00,3.08,3.08,3.07,3.08,276000.0,2.5407,2.5407,2.5324,2.5407,276000.0
2006-05-15 12:00:00,3.08,3.09,3.08,3.09,112000.0,2.5407,2.5489,2.5407,2.5489,112000.0
2006-05-15 12:30:00,3.09,3.09,3.09,3.09,102000.0,2.5489,2.5489,2.5489,2.5489,102000.0
2006-05-15 13:00:00,3.09,3.1,3.09,3.09,1576000.0,2.5489,2.5572,2.5489,2.5489,1576000.0
2006-05-15 13:30:00,3.09,3.09,3.06,3.06,220000.0,2.5489,2.5489,2.5242,2.5242,220000.0
2006-05-15 14:00:00,3.06,3.07,3.05,3.07,282000.0,2.5242,2.5324,2.5159,2.5324,282000.0
2006-05-15 14:30:00,3.07,3.08,3.06,3.06,266000.0,2.5324,2.5407,2.5242,2.5242,266000.0
2006-05-15 15:00:00,3.06,3.1,3.06,3.09,506000.0,2.5242,2.5572,2.5242,2.5489,506000.0
2006-05-15 15:30:00,3.09,3.1,3.08,3.09,312000.0,2.5489,2.5572,2.5407,2.5489,312000.0
2006-05-16 09:30:00,3.1,3.1,3.09,3.09,172000.0,2.5572,2.5572,2.5489,2.5489,172000.0
2006-05-16 10:00:00,3.09,3.09,3.08,3.08,488000.0,2.5489,2.5489,2.5407,2.5407,488000.0
2006-05-16 10:30:00,3.08,3.08,3.08,3.08,150000.0,2.5407,2.5407,2.5407,2.5407,150000.0
2006-05-16 11:00:00,3.08,3.08,3.05,3.05,108000.0,2.5407,2.5407,2.5159,2.5159,108000.0
2006-05-16 11:30:00,3.05,3.05,3.04,3.04,202000.0,2.5159,2.5159,2.5077,2.5077,202000.0
2006-05-16 12:00:00,3.04,3.04,3.04,3.04,90000.0,2.5077,2.5077,2.5077,2.5077,90000.0
2006-05-16 12:30:00,3.04,3.04,3.04,3.04,74000.0,2.5077,2.5077,2.5077,2.5077,74000.0
2006-05-16 13:00:00,3.04,3.07,3.04,3.07,276000.0,2.5077,2.5324,2.5077,2.5324,276000.0
2006-05-16 13:30:00,3.07,3.07,3.04,3.05,184000.0,2.5324,2.5324,2.5077,2.5159,184000.0
2006-05-16 14:00:00,3.05,3.05,3.04,3.04,214000.0,2.5159,2.5159,2.5077,2.5077,214000.0
2006-05-16 14:30:00,3.04,3.04,3.04,3.04,128000.0,2.5077,2.5077,2.5077,2.5077,128000.0
2006-05-16 15:00:00,3.04,3.04,3.03,3.04,324000.0,2.5077,2.5077,2.4994,2.5077,324000.0
2006-05-16 15:30:00,3.04,3.04,3.03,3.03,486000.0,2.5077,2.5077,2.4994,2.4994,486000.0
2006-05-17 09:30:00,3.02,3.02,2.99,2.99,434000.0,2.4912,2.4912,2.4664,2.4664,434000.0
2006-05-17 10:00:00,2.99,3.01,2.99,2.99,1090000.0,2.4664,2.4829,2.4664,2.4664,1090000.0
2006-05-17 10:30:00,3.0,3.0,3.0,3.0,404000.0,2.4747,2.4747,2.4747,2.4747,404000.0
2006-05-17 11:00:00,3.0,3.0,2.98,2.98,748000.0,2.4747,2.4747,2.4582,2.4582,748000.0
2006-05-17 11:30:00,2.98,2.99,2.98,2.98,408000.0,2.4582,2.4664,2.4582,2.4582,408000.0
2006-05-17 12:00:00,2.98,2.98,2.98,2.98,238000.0,2.4582,2.4582,2.4582,2.4582,238000.0
2006-05-17 12:30:00,2.98,2.98,2.98,2.98,278000.0,2.4582,2.4582,2.4582,2.4582,278000.0
2006-05-17 13:00:00,2.98,2.98,2.96,2.97,336000.0,2.4582,2.4582,2.4417,2.4499,336000.0
2006-05-17 13:30:00,2.96,2.99,2.96,2.98,432000.0,2.4417,2.4664,2.4417,2.4582,432000.0
2006-05-17 14:00:00,2.98,2.98,2.96,2.98,356000.0,2.4582,2.4582,2.4417,2.4582,356000.0
2006-05-17 14:30:00,2.98,2.98,2.94,2.95,426000.0,2.4582,2.4582,2.4252,2.4335,426000.0
2006-05-17 15:00:00,2.95,2.98,2.94,2.98,570000.0,2.4335,2.4582,2.4252,2.4582,570000.0
2006-05-17 15:30:00,2.97,2.99,2.97,2.97,394000.0,2.4499,2.4664,2.4499,2.4499,394000.0
2006-05-18 09:30:00,2.99,3.0,2.97,2.99,402000.0,2.4664,2.4747,2.4499,2.4664,402000.0
2006-05-18 10:00:00,2.99,3.0,2.99,2.99,376000.0,2.4664,2.4747,2.4664,2.4664,376000.0
2006-05-18 10:30:00,2.99,3.0,2.99,2.99,240000.0,2.4664,2.4747,2.4664,2.4664,240000.0
2006-05-18 11:00:00,2.99,3.0,2.98,3.0,514000.0,2.4664,2.4747,2.4582,2.4747,514000.0
2006-05-18 11:30:00,3.0,3.03,3.0,3.02,474000.0,2.4747,2.4994,2.4747,2.4912,474000.0
2006-05-18 12:00:00,3.02,3.03,3.01,3.03,228000.0,2.4912,2.4994,2.4829,2.4994,228000.0
2006-05-18 12:30:00,3.03,3.03,3.02,3.02,232000.0,2.4994,2.4994,2.4912,2.4912,232000.0
2006-05-18 13:00:00,3.02,3.02,3.01,3.01,138000.0,2.4912,2.4912,2.4829,2.4829,138000.0
2006-05-18 13:30:00,3.01,3.04,3.01,3.04,302000.0,2.4829,2.5077,2.4829,2.5077,302000.0
2006-05-18 14:00:00,3.03,3.04,3.03,3.03,422000.0,2.4994,2.5077,2.4994,2.4994,422000.0
2006-05-18 14:30:00,3.03,3.03,3.02,3.03,304000.0,2.4994,2.4994,2.4912,2.4994,304000.0
2006-05-18 15:00:00,3.03,3.04,3.0,3.01,346000.0,2.4994,2.5077,2.4747,2.4829,346000.0
2006-05-18 15:30:00,3.01,3.01,2.98,2.98,578000.0,2.4829,2.4829,2.4582,2.4582,578000.0
2006-05-19 09:30:00,2.99,3.03,2.98,3.03,732000.0,2.4664,2.4994,2.4582,2.4994,732000.0
2006-05-19 10:00:00,3.03,3.04,3.0,3.01,530000.0,2.4994,2.5077,2.4747,2.4829,530000.0
2006-05-19 10:30:00,3.02,3.03,3.0,3.01,226000.0,2.4912,2.4994,2.4747,2.4829,226000.0
2006-05-19 11:00:00,3.01,3.02,2.99,3.02,404000.0,2.4829,2.4912,2.4664,2.4912,404000.0
2006-05-19 11:30:00,3.02,3.02,3.0,3.0,120000.0,2.4912,2.4912,2.4747,2.4747,120000.0
2006-05-19 12:00:00,3.01,3.03,3.0,3.01,160000.0,2.4829,2.4994,2.4747,2.4829,160000.0
2006-05-19 12:30:00,3.01,3.04,3.01,3.03,258000.0,2.4829,2.5077,2.4829,2.4994,258000.0
2006-05-19 13:00:00,3.03,3.06,3.01,3.05,264000.0,2.4994,2.5242,2.4829,2.5159,264000.0
2006-05-19 13:30:00,3.05,3.06,3.03,3.03,348000.0,2.5159,2.5242,2.4994,2.4994,348000.0
2006-05-19 14:00:00,3.04,3.04,3.03,3.03,104000.0,2.5077,2.5077,2.4994,2.4994,104000.0
2006-05-19 14:30:00,3.03,3.03,3.0,3.0,182000.0,2.4994,2.4994,2.4747,2.4747,182000.0
2006-05-19 15:00:00,3.0,3.03,3.0,3.02,340000.0,2.4747,2.4994,2.4747,2.4912,340000.0
2006-05-19 15:30:00,3.02,3.03,3.02,3.02,302000.0,2.4912,2.4994,2.4912,2.4912,302000.0
2006-05-22 09:30:00,3.0,3.0,2.95,2.95,494000.0,2.4747,2.4747,2.4335,2.4335,494000.0
2006-05-22 10:00:00,2.95,2.95,2.91,2.93,676000.0,2.4335,2.4335,2.4005,2.417,676000.0
2006-05-22 10:30:00,2.93,2.98,2.92,2.94,886000.0,2.417,2.4582,2.4087,2.4252,886000.0
2006-05-22 11:00:00,2.94,2.95,2.91,2.95,592000.0,2.4252,2.4335,2.4005,2.4335,592000.0
2006-05-22 11:30:00,2.95,2.97,2.91,2.94,386000.0,2.4335,2.4499,2.4005,2.4252,386000.0
2006-05-22 12:00:00,2.94,2.96,2.93,2.93,354000.0,2.4252,2.4417,2.417,2.417,354000.0
2006-05-22 12:30:00,2.93,2.95,2.93,2.94,222000.0,2.417,2.4335,2.417,2.4252,222000.0
2006-05-22 13:00:00,2.94,2.96,2.94,2.96,192000.0,2.4252,2.4417,2.4252,2.4417,192000.0
2006-05-22 13:30:00,2.96,2.96,2.94,2.95,116000.0,2.4417,2.4417,2.4252,2.4335,116000.0
2006-05-22 14:00:00,2.95,2.96,2.94,2.96,276000.0,2.4335,2.4417,2.4252,2.4417,276000.0
2006-05-22 14:30:00,2.96,2.96,2.94,2.94,334000.0,2.4417,2.4417,2.4252,2.4252,334000.0
2006-05-22 15:00:00,2.94,2.96,2.93,2.96,926000.0,2.4252,2.4417,2.417,2.4417,926000.0
2006-05-22 15:30:00,2.95,2.96,2.94,2.94,990000.0,2.4335,2.4417,2.4252,2.4252,990000.0
2006-05-23 09:30:00,2.96,3.01,2.96,2.97,522000.0,2.4417,2.4829,2.4417,2.4499,522000.0
2006-05-23 10:00:00,2.97,2.98,2.94,2.96,834000.0,2.4499,2.4582,2.4252,2.4417,834000.0
2006-05-23 10:30:00,2.96,2.98,2.94,2.95,318000.0,2.4417,2.4582,2.4252,2.4335,318000.0
2006-05-23 11:00:00,2.94,2.95,2.93,2.94,202000.0,2.4252,2.4335,2.417,2.4252,202000.0
2006-05-23 11:30:00,2.93,2.95,2.93,2.95,260000.0,2.417,2.4335,2.417,2.4335,260000.0
2006-05-23 12:00:00,2.95,2.97,2.94,2.96,1280000.0,2.4335,2.4499,2.4252,2.4417,1280000.0
2006-05-23 12:30:00,2.96,2.97,2.96,2.97,626000.0,2.4417,2.4499,2.4417,2.4499,626000.0
2006-05-23 13:00:00,2.97,2.97,2.94,2.96,452000.0,2.4499,2.4499,2.4252,2.4417,452000.0
2006-05-23 13:30:00,2.96,2.97,2.94,2.94,430000.0,2.4417,2.4499,2.4252,2.4252,430000.0
2006-05-23 14:00:00,2.95,2.95,2.94,2.95,210000.0,2.4335,2.4335,2.4252,2.4335,210000.0
2006-05-23 14:30:00,2.95,2.95,2.93,2.95,242000.0,2.4335,2.4335,2.417,2.4335,242000.0
2006-05-23 15:00:00,2.94,2.95,2.93,2.93,268000.0,2.4252,2.4335,2.417,2.417,268000.0
2006-05-23 15:30:00,2.93,2.94,2.9,2.9,834000.0,2.417,2.4252,2.3922,2.3922,834000.0
2006-05-24 09:30:00,2.9,2.9,2.84,2.87,1090000.0,2.3922,2.3922,2.3427,2.3675,1090000.0
2006-05-24 10:00:00,2.87,2.87,2.85,2.86,850000.0,2.3675,2.3675,2.351,2.3592,850000.0
2006-05-24 10:30:00,2.86,2.86,2.84,2.85,446000.0,2.3592,2.3592,2.3427,2.351,446000.0
2006-05-24 11:00:00,2.84,2.84,2.81,2.81,1028000.0,2.3427,2.3427,2.318,2.318,1028000.0
2006-05-24 11:30:00,2.81,2.82,2.78,2.81,1396000.0,2.318,2.3262,2.2932,2.318,1396000.0
2006-05-24 12:00:00,2.81,2.82,2.78,2.78,244000.0,2.318,2.3262,2.2932,2.2932,244000.0
2006-05-24 12:30:00,2.78,2.81,2.77,2.78,570000.0,2.2932,2.318,2.285,2.2932,570000.0
2006-05-24 13:00:00,2.77,2.79,2.73,2.73,916000.0,2.285,2.3015,2.252,2.252,916000.0
2006-05-24 13:30:00,2.73,2.76,2.73,2.75,788000.0,2.252,2.2767,2.252,2.2685,788000.0
2006-05-24 14:00:00,2.74,2.75,2.74,2.75,1302000.0,2.2602,2.2685,2.2602,2.2685,1302000.0
2006-05-24 14:30:00,2.75,2.83,2.75,2.82,1070000.0,2.2685,2.3345,2.2685,2.3262,1070000.0
2006-05-24 15:00:00,2.83,2.86,2.8,2.82,1088000.0,2.3345,2.3592,2.3097,2.3262,1088000.0
2006-05-24 15:30:00,2.82,2.86,2.82,2.85,1084000.0,2.3262,2.3592,2.3262,2.351,1084000.0
2006-05-25 09:30:00,2.86,2.88,2.85,2.86,502000.0,2.3592,2.3757,2.351,2.3592,502000.0
2006-05-25 10:00:00,2.86,2.88,2.86,2.86,350000.0,2.3592,2.3757,2.3592,2.3592,350000.0
2006-05-25 10:30:00,2.86,2.87,2.84,2.84,294000.0,2.3592,2.3675,2.3427,2.3427,294000.0
2006-05-25 11:00:00,2.84,2.84,2.83,2.83,226000.0,2.3427,2.3427,2.3345,2.3345,226000.0
2006-05-25 11:30:00,2.83,2.86,2.83,2.86,308000.0,2.3345,2.3592,2.3345,2.3592,308000.0
2006-05-25 12:00:00,2.86,2.86,2.85,2.86,136000.0,2.3592,2.3592,2.351,2.3592,136000.0
2006-05-25 12:30:00,2.86,2.86,2.85,2.86,118000.0,2.3592,2.3592,2.351,2.3592,118000.0
2006-05-25 13:00:00,2.86,2.86,2.85,2.86,88000.0,2.3592,2.3592,2.351,2.3592,88000.0
2006-05-25 13:30:00,2.86,2.87,2.86,2.86,128000.0,2.3592,2.3675,2.3592,2.3592,128000.0
2006-05-25 14:00:00,2.86,2.88,2.86,2.87,300000.0,2.3592,2.3757,2.3592,2.3675,300000.0
2006-05-25 14:30:00,2.88,2.88,2.86,2.87,188000.0,2.3757,2.3757,2.3592,2.3675,188000.0
2006-05-25 15:00:00,2.87,2.89,2.86,2.89,328000.0,2.3675,2.384,2.3592,2.384,328000.0
2006-05-25 15:30:00,2.89,2.89,2.88,2.89,506000.0,2.384,2.384,2.3757,2.384,506000.0
2006-05-26 09:30:00,2.91,2.92,2.9,2.92,1114000.0,2.4005,2.4087,2.3922,2.4087,1114000.0
2006-05-26 10:00:00,2.92,2.92,2.91,2.92,1754000.0,2.4087,2.4087,2.4005,2.4087,1754000.0
2006-05-26 10:30:00,2.91,2.92,2.91,2.91,188000.0,2.4005,2.4087,2.4005,2.4005,188000.0
2006-05-26 11:00:00,2.91,2.93,2.91,2.93,1254000.0,2.4005,2.417,2.4005,2.417,1254000.0
2006-05-26 11:30:00,2.93,2.93,2.92,2.92,126000.0,2.417,2.417,2.4087,2.4087,126000.0
2006-05-26 12:00:00,2.92,2.92,2.9,2.91,1556000.0,2.4087,2.4087,2.3922,2.4005,1556000.0
2006-05-26 12:30:00,2.91,2.91,2.9,2.91,172000.0,2.4005,2.4005,2.3922,2.4005,172000.0
2006-05-26 13:00:00,2.91,2.92,2.9,2.91,206000.0,2.4005,2.4087,2.3922,2.4005,206000.0
2006-05-26 13:30:00,2.91,2.92,2.91,2.91,266000.0,2.4005,2.4087,2.4005,2.4005,266000.0
2006-05-26 14:00:00,2.91,2.91,2.9,2.9,468000.0,2.4005,2.4005,2.3922,2.3922,468000.0
2006-05-26 14:30:00,2.9,2.9,2.87,2.87,708000.0,2.3922,2.3922,2.3675,2.3675,708000.0
2006-05-26 15:00:00,2.88,2.88,2.86,2.87,468000.0,2.3757,2.3757,2.3592,2.3675,468000.0
2006-05-26 15:30:00,2.87,2.89,2.87,2.89,506000.0,2.3675,2.384,2.3675,2.384,506000.0
2006-05-30 09:30:00,2.87,2.87,2.81,2.81,588000.0,2.3675,2.3675,2.318,2.318,588000.0
2006-05-30 10:00:00,2.81,2.84,2.81,2.82,304000.0,2.318,2.3427,2.318,2.3262,304000.0
2006-05-30 10:30:00,2.82,2.84,2.82,2.83,122000.0,2.3262,2.3427,2.3262,2.3345,122000.0
2006-05-30 11:00:00,2.83,2.83,2.81,2.82,322000.0,2.3345,2.3345,2.318,2.3262,322000.0
2006-05-30 11:30:00,2.82,2.83,2.81,2.82,344000.0,2.3262,2.3345,2.318,2.3262,344000.0
2006-05-30 12:00:00,2.82,2.83,2.82,2.83,298000.0,2.3262,2.3345,2.3262,2.3345,298000.0
2006-05-30 12:30:00,2.83,2.83,2.82,2.83,210000.0,2.3345,2.3345,2.3262,2.3345,210000.0
2006-05-30 13:00:00,2.83,2.83,2.82,2.82,488000.0,2.3345,2.3345,2.3262,2.3262,488000.0
2006-05-30 13:30:00,2.82,2.83,2.82,2.82,204000.0,2.3262,2.3345,2.3262,2.3262,204000.0
2006-05-30 14:00:00,2.82,2.82,2.82,2.82,228000.0,2.3262,2.3262,2.3262,2.3262,228000.0
2006-05-30 14:30:00,2.82,2.82,2.82,2.82,294000.0,2.3262,2.3262,2.3262,2.3262,294000.0
2006-05-30 15:00:00,2.82,2.82,2.81,2.81,402000.0,2.3262,2.3262,2.318,2.318,402000.0
2006-05-30 15:30:00,2.81,2.81,2.81,2.81,820000.0,2.318,2.318,2.318,2.318,820000.0
2006-05-31 09:30:00,2.81,2.83,2.8,2.81,368000.0,2.318,2.3345,2.3097,2.318,368000.0
2006-05-31 10:00:00,2.81,2.81,2.75,2.76,546000.0,2.318,2.318,2.2685,2.2767,546000.0
2006-05-31 10:30:00,2.76,2.8,2.76,2.78,444000.0,2.2767,2.3097,2.2767,2.2932,444000.0
2006-05-31 11:00:00,2.78,2.79,2.78,2.78,760000.0,2.2932,2.3015,2.2932,2.2932,760000.0
2006-05-31 11:30:00,2.79,2.79,2.77,2.77,304000.0,2.3015,2.3015,2.285,2.285,304000.0
2006-05-31 12:00:00,2.77,2.78,2.77,2.78,262000.0,2.285,2.2932,2.285,2.2932,262000.0
2006-05-31 12:30:00,2.78,2.78,2.77,2.77,230000.0,2.2932,2.2932,2.285,2.285,230000.0
2006-05-31 13:00:00,2.77,2.78,2.77,2.77,178000.0,2.285,2.2932,2.285,2.285,178000.0
2006-05-31 13:30:00,2.77,2.78,2.76,2.76,318000.0,2.285,2.2932,2.2767,2.2767,318000.0
2006-05-31 14:00:00,2.76,2.77,2.75,2.77,610000.0,2.2767,2.285,2.2685,2.285,610000.0
2006-05-31 14:30:00,2.77,2.77,2.76,2.77,308000.0,2.285,2.285,2.2767,2.285,308000.0
2006-05-31 15:00:00,2.77,2.77,2.75,2.77,340000.0,2.285,2.285,2.2685,2.285,340000.0
2006-05-31 15:30:00,2.77,2.78,2.77,2.78,1114000.0,2.285,2.2932,2.285,2.2932,1114000.0
2006-06-01 09:30:00,2.8,2.84,2.78,2.83,588000.0,2.3097,2.3427,2.2932,2.3345,588000.0
2006-06-01 10:00:00,2.83,2.86,2.83,2.86,622000.0,2.3345,2.3592,2.3345,2.3592,622000.0
2006-06-01 10:30:00,2.86,2.88,2.85,2.86,828000.0,2.3592,2.3757,2.351,2.3592,828000.0
2006-06-01 11:00:00,2.86,2.87,2.86,2.86,320000.0,2.3592,2.3675,2.3592,2.3592,320000.0
2006-06-01 11:30:00,2.86,2.88,2.86,2.87,576000.0,2.3592,2.3757,2.3592,2.3675,576000.0
2006-06-01 12:00:00,2.87,2.88,2.87,2.88,422000.0,2.3675,2.3757,2.3675,2.3757,422000.0
2006-06-01 12:30:00,2.88,2.89,2.87,2.87,258000.0,2.3757,2.384,2.3675,2.3675,258000.0
2006-06-01 13:00:00,2.87,2.91,2.87,2.9,666000.0,2.3675,2.4005,2.3675,2.3922,666000.0
2006-06-01 13:30:00,2.9,2.91,2.89,2.9,518000.0,2.3922,2.4005,2.384,2.3922,518000.0
2006-06-01 14:00:00,2.9,2.92,2.9,2.91,510000.0,2.3922,2.4087,2.3922,2.4005,510000.0
2006-06-01 14:30:00,2.91,2.91,2.9,2.9,374000.0,2.4005,2.4005,2.3922,2.3922,374000.0
2006-06-01 15:00:00,2.9,2.93,2.9,2.93,946000.0,2.3922,2.417,2.3922,2.417,946000.0
2006-06-01 15:30:00,2.93,2.93,2.91,2.93,1290000.0,2.417,2.417,2.4005,2.417,1290000.0
2006-06-02 09:30:00,2.94,3.02,2.94,2.99,2568000.0,2.4252,2.4912,2.4252,2.4664,2568000.0
2006-06-02 10:00:00,2.99,3.0,2.98,2.99,992000.0,2.4664,2.4747,2.4582,2.4664,992000.0
2006-06-02 10:30:00,2.99,3.02,2.99,3.01,780000.0,2.4664,2.4912,2.4664,2.4829,780000.0
2006-06-02 11:00:00,3.01,3.02,3.0,3.01,564000.0,2.4829,2.4912,2.4747,2.4829,564000.0
2006-06-02 11:30:00,3.02,3.02,2.95,2.96,822000.0,2.4912,2.4912,2.4335,2.4417,822000.0
2006-06-02 12:00:00,2.96,2.96,2.95,2.96,526000.0,2.4417,2.4417,2.4335,2.4417,526000.0
2006-06-02 12:30:00,2.96,2.96,2.95,2.96,250000.0,2.4417,2.4417,2.4335,2.4417,250000.0
2006-06-02 13:00:00,2.96,2.98,2.96,2.97,444000.0,2.4417,2.4582,2.4417,2.4499,444000.0
2006-06-02 13:30:00,2.97,2.97,2.94,2.95,272000.0,2.4499,2.4499,2.4252,2.4335,272000.0
2006-06-02 14:00:00,2.95,2.96,2.95,2.95,186000.0,2.4335,2.4417,2.4335,2.4335,186000.0
2006-06-02 14:30:00,2.95,2.97,2.95,2.96,280000.0,2.4335,2.4499,2.4335,2.4417,280000.0
2006-06-02 15:00:00,2.96,2.96,2.95,2.95,402000.0,2.4417,2.4417,2.4335,2.4335,402000.0
2006-06-02 15:30:00,2.95,2.97,2.95,2.96,680000.0,2.4335,2.4499,2.4335,2.4417,680000.0
2006-06-05 09:30:00,2.94,2.96,2.89,2.89,820000.0,2.4252,2.4417,2.384,2.384,820000.0
2006-06-05 10:00:00,2.89,2.91,2.87,2.91,426000.0,2.384,2.4005,2.3675,2.4005,426000.0
2006-06-05 10:30:00,2.91,2.94,2.91,2.93,388000.0,2.4005,2.4252,2.4005,2.417,388000.0
2006-06-05 11:00:00,2.93,2.94,2.93,2.94,160000.0,2.417,2.4252,2.417,2.4252,160000.0
2006-06-05 11:30:00,2.93,2.93,2.92,2.92,240000.0,2.417,2.417,2.4087,2.4087,240000.0
2006-06-05 12:00:00,2.92,2.92,2.9,2.9,560000.0,2.4087,2.4087,2.3922,2.3922,560000.0
2006-06-05 12:30:00,2.89,2.91,2.89,2.9,202000.0,2.384,2.4005,2.384,2.3922,202000.0
2006-06-05 13:00:00,2.9,2.91,2.88,2.89,152000.0,2.3922,2.4005,2.3757,2.384,152000.0
2006-06-05 13:30:00,2.88,2.89,2.85,2.85,302000.0,2.3757,2.384,2.351,2.351,302000.0
2006-06-05 14:00:00,2.85,2.86,2.82,2.84,606000.0,2.351,2.3592,2.3262,2.3427,606000.0
2006-06-05 14:30:00,2.84,2.85,2.82,2.85,484000.0,2.3427,2.351,2.3262,2.351,484000.0
2006-06-05 15:00:00,2.85,2.86,2.83,2.83,776000.0,2.351,2.3592,2.3345,2.3345,776000.0
2006-06-05 15:30:00,2.83,2.85,2.82,2.82,950000.0,2.3345,2.351,2.3262,2.3262,950000.0
2006-06-06 09:30:00,2.83,2.83,2.66,2.69,3332000.0,2.3345,2.3345,2.1942,2.219,3332000.0
2006-06-06 10:00:00,2.69,2.71,2.68,2.7,1250000.0,2.219,2.2355,2.2107,2.2272,1250000.0
2006-06-06 10:30:00,2.7,2.73,2.69,2.71,1518000.0,2.2272,2.252,2.219,2.2355,1518000.0
2006-06-06 11:00:00,2.71,2.71,2.66,2.67,2202000.0,2.2355,2.2355,2.1942,2.2025,2202000.0
2006-06-06 11:30:00,2.67,2.67,2.66,2.67,1314000.0,2.2025,2.2025,2.1942,2.2025,1314000.0
2006-06-06 12:00:00,2.67,2.71,2.67,2.71,1610000.0,2.2025,2.2355,2.2025,2.2355,1610000.0
2006-06-06 12:30:00,2.71,2.74,2.7,2.73,1256000.0,2.2355,2.2602,2.2272,2.252,1256000.0
2006-06-06 13:00:00,2.73,2.73,2.7,2.71,426000.0,2.252,2.252,2.2272,2.2355,426000.0
2006-06-06 13:30:00,2.7,2.72,2.7,2.72,416000.0,2.2272,2.2437,2.2272,2.2437,416000.0
2006-06-06 14:00:00,2.72,2.73,2.71,2.73,796000.0,2.2437,2.252,2.2355,2.252,796000.0
2006-06-06 14:30:00,2.73,2.74,2.72,2.72,830000.0,2.252,2.2602,2.2437,2.2437,830000.0
2006-06-06 15:00:00,2.72,2.73,2.71,2.72,1036000.0,2.2437,2.252,2.2355,2.2437,1036000.0
2006-06-06 15:30:00,2.72,2.74,2.71,2.73,1132000.0,2.2437,2.2602,2.2355,2.252,1132000.0
2006-06-07 09:30:00,2.75,2.75,2.7,2.73,886000.0,2.2685,2.2685,2.2272,2.252,886000.0
2006-06-07 10:00:00,2.73,2.76,2.73,2.74,1416000.0,2.252,2.2767,2.252,2.2602,1416000.0
2006-06-07 10:30:00,2.74,2.75,2.74,2.74,848000.0,2.2602,2.2685,2.2602,2.2602,848000.0
2006-06-07 11:00:00,2.74,2.74,2.74,2.74,724000.0,2.2602,2.2602,2.2602,2.2602,724000.0
2006-06-07 11:30:00,2.74,2.77,2.74,2.76,726000.0,2.2602,2.285,2.2602,2.2767,726000.0
2006-06-07 12:00:00,2.76,2.77,2.75,2.75,558000.0,2.2767,2.285,2.2685,2.2685,558000.0
2006-06-07 12:30:00,2.75,2.75,2.73,2.74,386000.0,2.2685,2.2685,2.252,2.2602,386000.0
2006-06-07 13:00:00,2.74,2.74,2.73,2.73,572000.0,2.2602,2.2602,2.252,2.252,572000.0
2006-06-07 13:30:00,2.73,2.73,2.69,2.69,560000.0,2.252,2.252,2.219,2.219,560000.0
2006-06-07 14:00:00,2.69,2.69,2.65,2.68,730000.0,2.219,2.219,2.186,2.2107,730000.0
2006-06-07 14:30:00,2.68,2.69,2.65,2.65,642000.0,2.2107,2.219,2.186,2.186,642000.0
2006-06-07 15:00:00,2.66,2.66,2.64,2.64,1640000.0,2.1942,2.1942,2.1777,2.1777,1640000.0
2006-06-07 15:30:00,2.64,2.65,2.63,2.63,2228000.0,2.1777,2.186,2.1695,2.1695,2228000.0
2006-06-08 09:30:00,2.61,2.62,2.59,2.59,900000.0,2.153,2.1612,2.1365,2.1365,900000.0
2006-06-08 10:00:00,2.59,2.59,2.54,2.54,946000.0,2.1365,2.1365,2.0952,2.0952,946000.0
2006-06-08 10:30:00,2.54,2.55,2.53,2.54,914000.0,2.0952,2.1035,2.087,2.0952,914000.0
2006-06-08 11:00:00,2.54,2.56,2.5,2.51,1626000.0,2.0952,2.1117,2.0622,2.0705,1626000.0
2006-06-08 11:30:00,2.51,2.52,2.49,2.51,992000.0,2.0705,2.0787,2.054,2.0705,992000.0
2006-06-08 12:00:00,2.51,2.57,2.51,2.54,834000.0,2.0705,2.12,2.0705,2.0952,834000.0
2006-06-08 12:30:00,2.54,2.55,2.53,2.54,744000.0,2.0952,2.1035,2.087,2.0952,744000.0
2006-06-08 13:00:00,2.55,2.56,2.54,2.55,746000.0,2.1035,2.1117,2.0952,2.1035,746000.0
2006-06-08 13:30:00,2.55,2.57,2.55,2.56,902000.0,2.1035,2.12,2.1035,2.1117,902000.0
2006-06-08 14:00:00,2.56,2.6,2.55,2.59,978000.0,2.1117,2.1447,2.1035,2.1365,978000.0
2006-06-08 14:30:00,2.59,2.62,2.58,2.59,956000.0,2.1365,2.1612,2.1282,2.1365,956000.0
2006-06-08 15:00:00,2.59,2.62,2.59,2.61,704000.0,2.1365,2.1612,2.1365,2.153,704000.0
2006-06-08 15:30:00,2.61,2.62,2.61,2.62,1118000.0,2.153,2.1612,2.153,2.1612,1118000.0
2006-06-09 09:30:00,2.63,2.65,2.61,2.63,506000.0,2.1695,2.186,2.153,2.1695,506000.0
2006-06-09 10:00:00,2.62,2.65,2.61,2.62,302000.0,2.1612,2.186,2.153,2.1612,302000.0
2006-06-09 10:30:00,2.62,2.63,2.61,2.61,284000.0,2.1612,2.1695,2.153,2.153,284000.0
2006-06-09 11:00:00,2.61,2.63,2.61,2.62,178000.0,2.153,2.1695,2.153,2.1612,178000.0
2006-06-09 11:30:00,2.61,2.62,2.59,2.6,516000.0,2.153,2.1612,2.1365,2.1447,516000.0
2006-06-09 12:00:00,2.6,2.61,2.59,2.59,192000.0,2.1447,2.153,2.1365,2.1365,192000.0
2006-06-09 12:30:00,2.59,2.6,2.57,2.57,320000.0,2.1365,2.1447,2.12,2.12,320000.0
2006-06-09 13:00:00,2.57,2.57,2.55,2.56,480000.0,2.12,2.12,2.1035,2.1117,480000.0
2006-06-09 13:30:00,2.56,2.56,2.55,2.56,394000.0,2.1117,2.1117,2.1035,2.1117,394000.0
2006-06-09 14:00:00,2.56,2.57,2.56,2.57,326000.0,2.1117,2.12,2.1117,2.12,326000.0
2006-06-09 14:30:00,2.57,2.58,2.57,2.57,428000.0,2.12,2.1282,2.12,2.12,428000.0
2006-06-09 15:00:00,2.57,2.58,2.57,2.57,648000.0,2.12,2.1282,2.12,2.12,648000.0
2006-06-09 15:30:00,2.57,2.58,2.55,2.56,644000.0,2.12,2.1282,2.1035,2.1117,644000.0
2006-06-12 09:30:00,2.57,2.57,2.49,2.49,994000.0,2.12,2.12,2.054,2.054,994000.0
2006-06-12 10:00:00,2.49,2.49,2.44,2.44,1478000.0,2.054,2.054,2.0128,2.0128,1478000.0
2006-06-12 10:30:00,2.44,2.47,2.44,2.47,1570000.0,2.0128,2.0375,2.0128,2.0375,1570000.0
2006-06-12 11:00:00,2.46,2.47,2.43,2.44,1400000.0,2.0293,2.0375,2.0045,2.0128,1400000.0
2006-06-12 11:30:00,2.44,2.47,2.44,2.46,856000.0,2.0128,2.0375,2.0128,2.0293,856000.0
2006-06-12 12:00:00,2.45,2.46,2.44,2.45,860000.0,2.021,2.0293,2.0128,2.021,860000.0
2006-06-12 12:30:00,2.44,2.46,2.44,2.45,704000.0,2.0128,2.0293,2.0128,2.021,704000.0
2006-06-12 13:00:00,2.45,2.45,2.44,2.45,746000.0,2.021,2.021,2.0128,2.021,746000.0
2006-06-12 13:30:00,2.45,2.46,2.44,2.44,454000.0,2.021,2.0293,2.0128,2.0128,454000.0
2006-06-12 14:00:00,2.44,2.45,2.44,2.45,934000.0,2.0128,2.021,2.0128,2.021,934000.0
2006-06-12 14:30:00,2.45,2.45,2.44,2.44,1166000.0,2.021,2.021,2.0128,2.0128,1166000.0
2006-06-12 15:00:00,2.44,2.44,2.41,2.42,898000.0,2.0128,2.0128,1.988,1.9963,898000.0
2006-06-12 15:30:00,2.42,2.44,2.41,2.41,2242000.0,1.9963,2.0128,1.988,1.988,2242000.0
2006-06-13 09:30:00,2.41,2.46,2.4,2.44,1626000.0,1.988,2.0293,1.9798,2.0128,1626000.0
2006-06-13 10:00:00,2.43,2.44,2.35,2.39,2814000.0,2.0045,2.0128,1.9385,1.9715,2814000.0
2006-06-13 10:30:00,2.39,2.4,2.32,2.33,1328000.0,1.9715,1.9798,1.9138,1.922,1328000.0
2006-06-13 11:00:00,2.33,2.36,2.32,2.36,1250000.0,1.922,1.9468,1.9138,1.9468,1250000.0
2006-06-13 11:30:00,2.36,2.38,2.35,2.38,1490000.0,1.9468,1.9633,1.9385,1.9633,1490000.0
2006-06-13 12:00:00,2.37,2.38,2.37,2.37,1324000.0,1.955,1.9633,1.955,1.955,1324000.0
2006-06-13 12:30:00,2.37,2.4,2.36,2.38,926000.0,1.955,1.9798,1.9468,1.9633,926000.0
2006-06-13 13:00:00,2.38,2.38,2.37,2.38,1178000.0,1.9633,1.9633,1.955,1.9633,1178000.0
2006-06-13 13:30:00,2.37,2.38,2.36,2.36,1524000.0,1.955,1.9633,1.9468,1.9468,1524000.0
2006-06-13 14:00:00,2.36,2.36,2.33,2.35,832000.0,1.9468,1.9468,1.922,1.9385,832000.0
2006-06-13 14:30:00,2.35,2.35,2.33,2.34,1144000.0,1.9385,1.9385,1.922,1.9303,1144000.0
2006-06-13 15:00:00,2.34,2.34,2.32,2.33,2004000.0,1.9303,1.9303,1.9138,1.922,2004000.0
2006-06-13 15:30:00,2.33,2.36,2.32,2.34,1744000.0,1.922,1.9468,1.9138,1.9303,1744000.0
2006-06-14 09:30:00,2.33,2.36,2.33,2.34,1698000.0,1.922,1.9468,1.922,1.9303,1698000.0
2006-06-14 10:00:00,2.34,2.35,2.33,2.34,1176000.0,1.9303,1.9385,1.922,1.9303,1176000.0
2006-06-14 10:30:00,2.34,2.35,2.33,2.34,786000.0,1.9303,1.9385,1.922,1.9303,786000.0
2006-06-14 11:00:00,2.34,2.34,2.33,2.33,1096000.0,1.9303,1.9303,1.922,1.922,1096000.0
2006-06-14 11:30:00,2.33,2.33,2.31,2.31,1336000.0,1.922,1.922,1.9055,1.9055,1336000.0
2006-06-14 12:00:00,2.31,2.32,2.31,2.31,1234000.0,1.9055,1.9138,1.9055,1.9055,1234000.0
2006-06-14 12:30:00,2.31,2.33,2.31,2.33,832000.0,1.9055,1.922,1.9055,1.922,832000.0
2006-06-14 13:00:00,2.33,2.37,2.33,2.35,858000.0,1.922,1.955,1.922,1.9385,858000.0
2006-06-14 13:30:00,2.35,2.37,2.34,2.37,790000.0,1.9385,1.955,1.9303,1.955,790000.0
2006-06-14 14:00:00,2.37,2.38,2.36,2.37,690000.0,1.955,1.9633,1.9468,1.955,690000.0
2006-06-14 14:30:00,2.37,2.37,2.35,2.36,518000.0,1.955,1.955,1.9385,1.9468,518000.0
2006-06-14 15:00:00,2.36,2.36,2.35,2.35,688000.0,1.9468,1.9468,1.9385,1.9385,688000.0
2006-06-14 15:30:00,2.35,2.37,2.35,2.36,1624000.0,1.9385,1.955,1.9385,1.9468,1624000.0
2006-06-15 09:30:00,2.39,2.41,2.37,2.41,1010000.0,1.9715,1.988,1.955,1.988,1010000.0
2006-06-15 10:00:00,2.41,2.43,2.4,2.42,690000.0,1.988,2.0045,1.9798,1.9963,690000.0
2006-06-15 10:30:00,2.42,2.47,2.42,2.47,1826000.0,1.9963,2.0375,1.9963,2.0375,1826000.0
2006-06-15 11:00:00,2.47,2.51,2.47,2.5,1562000.0,2.0375,2.0705,2.0375,2.0622,1562000.0
2006-06-15 11:30:00,2.5,2.5,2.48,2.49,1188000.0,2.0622,2.0622,2.0457,2.054,1188000.0
2006-06-15 12:00:00,2.49,2.54,2.49,2.54,1542000.0,2.054,2.0952,2.054,2.0952,1542000.0
2006-06-15 12:30:00,2.54,2.59,2.54,2.57,1546000.0,2.0952,2.1365,2.0952,2.12,1546000.0
2006-06-15 13:00:00,2.57,2.57,2.52,2.52,886000.0,2.12,2.12,2.0787,2.0787,886000.0
2006-06-15 13:30:00,2.52,2.53,2.51,2.52,534000.0,2.0787,2.087,2.0705,2.0787,534000.0
2006-06-15 14:00:00,2.52,2.53,2.52,2.53,1040000.0,2.0787,2.087,2.0787,2.087,1040000.0
2006-06-15 14:30:00,2.53,2.57,2.53,2.55,876000.0,2.087,2.12,2.087,2.1035,876000.0
2006-06-15 15:00:00,2.55,2.55,2.53,2.54,648000.0,2.1035,2.1035,2.087,2.0952,648000.0
2006-06-15 15:30:00,2.54,2.55,2.53,2.54,1012000.0,2.0952,2.1035,2.087,2.0952,1012000.0
2006-06-16 09:30:00,2.53,2.53,2.49,2.52,8380000.0,2.087,2.087,2.054,2.0787,8380000.0
2006-06-16 10:00:00,2.52,2.52,2.46,2.47,540000.0,2.0787,2.0787,2.0293,2.0375,540000.0
2006-06-16 10:30:00,2.47,2.47,2.44,2.45,612000.0,2.0375,2.0375,2.0128,2.021,612000.0
2006-06-16 11:00:00,2.45,2.46,2.43,2.43,1874000.0,2.021,2.0293,2.0045,2.0045,1874000.0
2006-06-16 11:30:00,2.43,2.44,2.41,2.42,2366000.0,2.0045,2.0128,1.988,1.9963,2366000.0
2006-06-16 12:00:00,2.42,2.44,2.42,2.43,420000.0,1.9963,2.0128,1.9963,2.0045,420000.0
2006-06-16 12:30:00,2.42,2.42,2.39,2.4,1542000.0,1.9963,1.9963,1.9715,1.9798,1542000.0
2006-06-16 13:00:00,2.4,2.41,2.39,2.4,284000.0,1.9798,1.988,1.9715,1.9798,284000.0
2006-06-16 13:30:00,2.41,2.42,2.4,2.41,1370000.0,1.988,1.9963,1.9798,1.988,1370000.0
2006-06-16 14:00:00,2.41,2.42,2.4,2.42,1532000.0,1.988,1.9963,1.9798,1.9963,1532000.0
2006-06-16 14:30:00,2.42,2.44,2.42,2.43,976000.0,1.9963,2.0128,1.9963,2.0045,976000.0
2006-06-16 15:00:00,2.43,2.44,2.43,2.44,1018000.0,2.0045,2.0128,2.0045,2.0128,1018000.0
2006-06-16 15:30:00,2.44,2.44,2.42,2.43,1748000.0,2.0128,2.0128,1.9963,2.0045,1748000.0
2006-06-19 09:30:00,2.42,2.49,2.42,2.48,2306000.0,1.9963,2.054,1.9963,2.0457,2306000.0
2006-06-19 10:00:00,2.48,2.5,2.46,2.47,1034000.0,2.0457,2.0622,2.0293,2.0375,1034000.0
2006-06-19 10:30:00,2.47,2.5,2.47,2.49,1122000.0,2.0375,2.0622,2.0375,2.054,1122000.0
2006-06-19 11:00:00,2.49,2.49,2.47,2.48,666000.0,2.054,2.054,2.0375,2.0457,666000.0
2006-06-19 11:30:00,2.48,2.49,2.47,2.48,554000.0,2.0457,2.054,2.0375,2.0457,554000.0
2006-06-19 12:00:00,2.48,2.48,2.47,2.48,176000.0,2.0457,2.0457,2.0375,2.0457,176000.0
2006-06-19 12:30:00,2.48,2.48,2.47,2.47,286000.0,2.0457,2.0457,2.0375,2.0375,286000.0
2006-06-19 13:00:00,2.47,2.47,2.46,2.47,526000.0,2.0375,2.0375,2.0293,2.0375,526000.0
2006-06-19 13:30:00,2.47,2.47,2.45,2.45,556000.0,2.0375,2.0375,2.021,2.021,556000.0
2006-06-19 14:00:00,2.45,2.45,2.44,2.45,482000.0,2.021,2.021,2.0128,2.021,482000.0
2006-06-19 14:30:00,2.45,2.45,2.44,2.44,440000.0,2.021,2.021,2.0128,2.0128,440000.0
2006-06-19 15:00:00,2.44,2.46,2.44,2.46,560000.0,2.0128,2.0293,2.0128,2.0293,560000.0
2006-06-19 15:30:00,2.46,2.46,2.44,2.45,1122000.0,2.0293,2.0293,2.0128,2.021,1122000.0
2006-06-20 09:30:00,2.45,2.48,2.44,2.47,850000.0,2.021,2.0457,2.0128,2.0375,850000.0
2006-06-20 10:00:00,2.47,2.5,2.46,2.48,618000.0,2.0375,2.0622,2.0293,2.0457,618000.0
2006-06-20 10:30:00,2.48,2.49,2.48,2.48,612000.0,2.0457,2.054,2.0457,2.0457,612000.0
2006-06-20 11:00:00,2.48,2.5,2.47,2.5,582000.0,2.0457,2.0622,2.0375,2.0622,582000.0
2006-06-20 11:30:00,2.5,2.51,2.49,2.5,446000.0,2.0622,2.0705,2.054,2.0622,446000.0
2006-06-20 12:00:00,2.5,2.5,2.49,2.5,376000.0,2.0622,2.0622,2.054,2.0622,376000.0
2006-06-20 12:30:00,2.5,2.5,2.49,2.5,482000.0,2.0622,2.0622,2.054,2.0622,482000.0
2006-06-20 13:00:00,2.5,2.5,2.49,2.49,1010000.0,2.0622,2.0622,2.054,2.054,1010000.0
2006-06-20 13:30:00,2.49,2.5,2.48,2.49,502000.0,2.054,2.0622,2.0457,2.054,502000.0
2006-06-20 14:00:00,2.49,2.49,2.48,2.49,692000.0,2.054,2.054,2.0457,2.054,692000.0
2006-06-20 14:30:00,2.49,2.5,2.49,2.49,376000.0,2.054,2.0622,2.054,2.054,376000.0
2006-06-20 15:00:00,2.49,2.5,2.49,2.5,1112000.0,2.054,2.0622,2.054,2.0622,1112000.0
2006-06-20 15:30:00,2.49,2.49,2.48,2.48,1542000.0,2.054,2.054,2.0457,2.0457,1542000.0
2006-06-21 09:30:00,2.48,2.5,2.48,2.49,1182000.0,2.0457,2.0622,2.0457,2.054,1182000.0
2006-06-21 10:00:00,2.5,2.52,2.49,2.52,512000.0,2.0622,2.0787,2.054,2.0787,512000.0
2006-06-21 10:30:00,2.52,2.54,2.52,2.53,1010000.0,2.0787,2.0952,2.0787,2.087,1010000.0
2006-06-21 11:00:00,2.53,2.54,2.51,2.54,690000.0,2.087,2.0952,2.0705,2.0952,690000.0
2006-06-21 11:30:00,2.54,2.55,2.53,2.55,882000.0,2.0952,2.1035,2.087,2.1035,882000.0
2006-06-21 12:00:00,2.55,2.59,2.55,2.59,1282000.0,2.1035,2.1365,2.1035,2.1365,1282000.0
2006-06-21 12:30:00,2.59,2.59,2.57,2.58,566000.0,2.1365,2.1365,2.12,2.1282,566000.0
2006-06-21 13:00:00,2.58,2.59,2.58,2.58,512000.0,2.1282,2.1365,2.1282,2.1282,512000.0
2006-06-21 13:30:00,2.59,2.6,2.58,2.59,402000.0,2.1365,2.1447,2.1282,2.1365,402000.0
2006-06-21 14:00:00,2.59,2.6,2.59,2.59,588000.0,2.1365,2.1447,2.1365,2.1365,588000.0
2006-06-21 14:30:00,2.59,2.6,2.58,2.59,554000.0,2.1365,2.1447,2.1282,2.1365,554000.0
2006-06-21 15:00:00,2.59,2.6,2.59,2.59,592000.0,2.1365,2.1447,2.1365,2.1365,592000.0
2006-06-21 15:30:00,2.59,2.59,2.58,2.58,1254000.0,2.1365,2.1365,2.1282,2.1282,1254000.0
2006-06-22 09:30:00,2.59,2.6,2.58,2.59,1850000.0,2.1365,2.1447,2.1282,2.1365,1850000.0
2006-06-22 10:00:00,2.59,2.6,2.58,2.59,826000.0,2.1365,2.1447,2.1282,2.1365,826000.0
2006-06-22 10:30:00,2.59,2.6,2.58,2.6,600000.0,2.1365,2.1447,2.1282,2.1447,600000.0
2006-06-22 11:00:00,2.59,2.6,2.58,2.59,708000.0,2.1365,2.1447,2.1282,2.1365,708000.0
2006-06-22 11:30:00,2.6,2.61,2.59,2.61,546000.0,2.1447,2.153,2.1365,2.153,546000.0
2006-06-22 12:00:00,2.6,2.61,2.6,2.6,402000.0,2.1447,2.153,2.1447,2.1447,402000.0
2006-06-22 12:30:00,2.6,2.6,2.6,2.6,912000.0,2.1447,2.1447,2.1447,2.1447,912000.0
2006-06-22 13:00:00,2.6,2.61,2.6,2.61,550000.0,2.1447,2.153,2.1447,2.153,550000.0
2006-06-22 13:30:00,2.61,2.61,2.6,2.61,1004000.0,2.153,2.153,2.1447,2.153,1004000.0
2006-06-22 14:00:00,2.61,2.62,2.61,2.62,856000.0,2.153,2.1612,2.153,2.1612,856000.0
2006-06-22 14:30:00,2.61,2.64,2.61,2.63,1398000.0,2.153,2.1777,2.153,2.1695,1398000.0
2006-06-22 15:00:00,2.62,2.63,2.61,2.63,966000.0,2.1612,2.1695,2.153,2.1695,966000.0
2006-06-22 15:30:00,2.63,2.65,2.63,2.64,1900000.0,2.1695,2.186,2.1695,2.1777,1900000.0
2006-06-23 09:30:00,2.65,2.73,2.65,2.72,4676000.0,2.186,2.252,2.186,2.2437,4676000.0
2006-06-23 10:00:00,2.72,2.73,2.66,2.7,1774000.0,2.2437,2.252,2.1942,2.2272,1774000.0
2006-06-23 10:30:00,2.7,2.72,2.69,2.72,1090000.0,2.2272,2.2437,2.219,2.2437,1090000.0
2006-06-23 11:00:00,2.72,2.72,2.7,2.72,546000.0,2.2437,2.2437,2.2272,2.2437,546000.0
2006-06-23 11:30:00,2.72,2.72,2.7,2.7,536000.0,2.2437,2.2437,2.2272,2.2272,536000.0
2006-06-23 12:00:00,2.71,2.74,2.71,2.74,560000.0,2.2355,2.2602,2.2355,2.2602,560000.0
2006-06-23 12:30:00,2.74,2.74,2.7,2.71,646000.0,2.2602,2.2602,2.2272,2.2355,646000.0
2006-06-23 13:00:00,2.71,2.71,2.69,2.7,380000.0,2.2355,2.2355,2.219,2.2272,380000.0
2006-06-23 13:30:00,2.7,2.73,2.7,2.72,480000.0,2.2272,2.252,2.2272,2.2437,480000.0
2006-06-23 14:00:00,2.72,2.72,2.7,2.71,418000.0,2.2437,2.2437,2.2272,2.2355,418000.0
2006-06-23 14:30:00,2.72,2.73,2.72,2.72,786000.0,2.2437,2.252,2.2437,2.2437,786000.0
2006-06-23 15:00:00,2.72,2.73,2.7,2.71,1234000.0,2.2437,2.252,2.2272,2.2355,1234000.0
2006-06-23 15:30:00,2.71,2.73,2.71,2.72,1718000.0,2.2355,2.252,2.2355,2.2437,1718000.0
2006-06-26 09:30:00,2.73,2.73,2.72,2.73,2310000.0,2.252,2.252,2.2437,2.252,2310000.0
2006-06-26 10:00:00,2.73,2.74,2.72,2.73,916000.0,2.252,2.2602,2.2437,2.252,916000.0
2006-06-26 10:30:00,2.73,2.75,2.73,2.74,1666000.0,2.252,2.2685,2.252,2.2602,1666000.0
2006-06-26 11:00:00,2.74,2.75,2.73,2.74,452000.0,2.2602,2.2685,2.252,2.2602,452000.0
2006-06-26 11:30:00,2.74,2.74,2.73,2.74,458000.0,2.2602,2.2602,2.252,2.2602,458000.0
2006-06-26 12:00:00,2.73,2.74,2.73,2.74,352000.0,2.252,2.2602,2.252,2.2602,352000.0
2006-06-26 12:30:00,2.74,2.75,2.73,2.75,394000.0,2.2602,2.2685,2.252,2.2685,394000.0
2006-06-26 13:00:00,2.75,2.76,2.74,2.74,540000.0,2.2685,2.2767,2.2602,2.2602,540000.0
2006-06-26 13:30:00,2.74,2.75,2.73,2.74,514000.0,2.2602,2.2685,2.252,2.2602,514000.0
2006-06-26 14:00:00,2.75,2.75,2.74,2.74,376000.0,2.2685,2.2685,2.2602,2.2602,376000.0
2006-06-26 14:30:00,2.75,2.75,2.74,2.74,572000.0,2.2685,2.2685,2.2602,2.2602,572000.0
2006-06-26 15:00:00,2.74,2.74,2.74,2.74,446000.0,2.2602,2.2602,2.2602,2.2602,446000.0
2006-06-26 15:30:00,2.74,2.74,2.73,2.74,1194000.0,2.2602,2.2602,2.252,2.2602,1194000.0
2006-06-27 09:30:00,2.74,2.76,2.73,2.75,982000.0,2.2602,2.2767,2.252,2.2685,982000.0
2006-06-27 10:00:00,2.75,2.76,2.74,2.76,512000.0,2.2685,2.2767,2.2602,2.2767,512000.0
2006-06-27 10:30:00,2.76,2.76,2.75,2.76,1158000.0,2.2767,2.2767,2.2685,2.2767,1158000.0
2006-06-27 11:00:00,2.76,2.76,2.74,2.74,2370000.0,2.2767,2.2767,2.2602,2.2602,2370000.0
2006-06-27 11:30:00,2.74,2.75,2.73,2.73,1536000.0,2.2602,2.2685,2.252,2.252,1536000.0
2006-06-27 12:00:00,2.73,2.74,2.72,2.72,1028000.0,2.252,2.2602,2.2437,2.2437,1028000.0
2006-06-27 12:30:00,2.72,2.72,2.71,2.71,660000.0,2.2437,2.2437,2.2355,2.2355,660000.0
2006-06-27 13:00:00,2.71,2.71,2.7,2.71,624000.0,2.2355,2.2355,2.2272,2.2355,624000.0
2006-06-27 13:30:00,2.71,2.71,2.71,2.71,414000.0,2.2355,2.2355,2.2355,2.2355,414000.0
2006-06-27 14:00:00,2.71,2.71,2.7,2.7,474000.0,2.2355,2.2355,2.2272,2.2272,474000.0
2006-06-27 14:30:00,2.7,2.71,2.7,2.7,386000.0,2.2272,2.2355,2.2272,2.2272,386000.0
2006-06-27 15:00:00,2.7,2.72,2.7,2.71,346000.0,2.2272,2.2437,2.2272,2.2355,346000.0
2006-06-27 15:30:00,2.72,2.72,2.7,2.7,726000.0,2.2437,2.2437,2.2272,2.2272,726000.0
2006-06-28 09:30:00,2.71,2.72,2.69,2.71,1754000.0,2.2355,2.2437,2.219,2.2355,1754000.0
2006-06-28 10:00:00,2.71,2.73,2.69,2.69,1512000.0,2.2355,2.252,2.219,2.219,1512000.0
2006-06-28 10:30:00,2.69,2.7,2.68,2.69,1712000.0,2.219,2.2272,2.2107,2.219,1712000.0
2006-06-28 11:00:00,2.69,2.69,2.66,2.66,1994000.0,2.219,2.219,2.1942,2.1942,1994000.0
2006-06-28 11:30:00,2.66,2.66,2.64,2.64,1084000.0,2.1942,2.1942,2.1777,2.1777,1084000.0
2006-06-28 12:00:00,2.64,2.64,2.62,2.62,1452000.0,2.1777,2.1777,2.1612,2.1612,1452000.0
2006-06-28 12:30:00,2.62,2.63,2.62,2.63,438000.0,2.1612,2.1695,2.1612,2.1695,438000.0
2006-06-28 13:00:00,2.63,2.64,2.63,2.64,746000.0,2.1695,2.1777,2.1695,2.1777,746000.0
2006-06-28 13:30:00,2.64,2.64,2.63,2.63,538000.0,2.1777,2.1777,2.1695,2.1695,538000.0
2006-06-28 14:00:00,2.63,2.64,2.63,2.64,542000.0,2.1695,2.1777,2.1695,2.1777,542000.0
2006-06-28 14:30:00,2.64,2.65,2.64,2.64,686000.0,2.1777,2.186,2.1777,2.1777,686000.0
2006-06-28 15:00:00,2.64,2.65,2.63,2.64,944000.0,2.1777,2.186,2.1695,2.1777,944000.0
2006-06-28 15:30:00,2.65,2.66,2.64,2.66,1302000.0,2.186,2.1942,2.1777,2.1942,1302000.0
2006-06-29 09:30:00,2.68,2.68,2.61,2.65,948000.0,2.2107,2.2107,2.153,2.186,948000.0
2006-06-29 10:00:00,2.65,2.66,2.63,2.63,590000.0,2.186,2.1942,2.1695,2.1695,590000.0
2006-06-29 10:30:00,2.64,2.64,2.63,2.64,668000.0,2.1777,2.1777,2.1695,2.1777,668000.0
2006-06-29 11:00:00,2.64,2.64,2.62,2.62,1110000.0,2.1777,2.1777,2.1612,2.1612,1110000.0
2006-06-29 11:30:00,2.62,2.62,2.6,2.6,1938000.0,2.1612,2.1612,2.1447,2.1447,1938000.0
2006-06-29 12:00:00,2.6,2.6,2.59,2.59,948000.0,2.1447,2.1447,2.1365,2.1365,948000.0
2006-06-29 12:30:00,2.59,2.6,2.58,2.58,632000.0,2.1365,2.1447,2.1282,2.1282,632000.0
2006-06-29 13:00:00,2.58,2.59,2.57,2.58,696000.0,2.1282,2.1365,2.12,2.1282,696000.0
2006-06-29 13:30:00,2.58,2.6,2.58,2.59,672000.0,2.1282,2.1447,2.1282,2.1365,672000.0
2006-06-29 14:00:00,2.59,2.66,2.57,2.63,1616000.0,2.1365,2.1942,2.12,2.1695,1616000.0
2006-06-29 14:30:00,2.62,2.68,2.61,2.67,1716000.0,2.1612,2.2107,2.153,2.2025,1716000.0
2006-06-29 15:00:00,2.67,2.69,2.66,2.69,1224000.0,2.2025,2.219,2.1942,2.219,1224000.0
2006-06-29 15:30:00,2.69,2.71,2.68,2.7,2624000.0,2.219,2.2355,2.2107,2.2272,2624000.0
2006-06-30 09:30:00,2.69,2.72,2.68,2.72,778000.0,2.219,2.2437,2.2107,2.2437,778000.0
2006-06-30 10:00:00,2.72,2.73,2.64,2.65,1132000.0,2.2437,2.252,2.1777,2.186,1132000.0
2006-06-30 10:30:00,2.65,2.65,2.64,2.65,644000.0,2.186,2.186,2.1777,2.186,644000.0
2006-06-30 11:00:00,2.65,2.66,2.64,2.65,574000.0,2.186,2.1942,2.1777,2.186,574000.0
2006-06-30 11:30:00,2.65,2.65,2.63,2.64,946000.0,2.186,2.186,2.1695,2.1777,946000.0
2006-06-30 12:00:00,2.64,2.65,2.64,2.64,342000.0,2.1777,2.186,2.1777,2.1777,342000.0
2006-06-30 12:30:00,2.64,2.65,2.63,2.64,506000.0,2.1777,2.186,2.1695,2.1777,506000.0
2006-06-30 13:00:00,2.64,2.64,2.64,2.64,370000.0,2.1777,2.1777,2.1777,2.1777,370000.0
2006-06-30 13:30:00,2.64,2.65,2.64,2.65,418000.0,2.1777,2.186,2.1777,2.186,418000.0
2006-06-30 14:00:00,2.66,2.67,2.65,2.67,392000.0,2.1942,2.2025,2.186,2.2025,392000.0
2006-06-30 14:30:00,2.67,2.68,2.67,2.67,574000.0,2.2025,2.2107,2.2025,2.2025,574000.0
2006-06-30 15:00:00,2.67,2.67,2.65,2.65,874000.0,2.2025,2.2025,2.186,2.186,874000.0
2006-06-30 15:30:00,2.65,2.71,2.65,2.66,4324000.0,2.186,2.2355,2.186,2.1942,4324000.0
2006-07-03 09:30:00,2.75,2.75,2.71,2.71,2244000.0,2.2685,2.2685,2.2355,2.2355,2244000.0
2006-07-03 10:00:00,2.71,2.72,2.68,2.69,1562000.0,2.2355,2.2437,2.2107,2.219,1562000.0
2006-07-03 10:30:00,2.69,2.71,2.69,2.69,912000.0,2.219,2.2355,2.219,2.219,912000.0
2006-07-03 11:00:00,2.69,2.7,2.69,2.69,822000.0,2.219,2.2272,2.219,2.219,822000.0
2006-07-03 11:30:00,2.69,2.7,2.69,2.7,1090000.0,2.219,2.2272,2.219,2.2272,1090000.0
2006-07-03 12:00:00,2.7,2.71,2.7,2.7,904000.0,2.2272,2.2355,2.2272,2.2272,904000.0
2006-07-03 12:30:00,2.7,2.71,2.69,2.69,964000.0,2.2272,2.2355,2.219,2.219,964000.0
2006-07-05 09:30:00,2.67,2.68,2.64,2.64,762000.0,2.2025,2.2107,2.1777,2.1777,762000.0
2006-07-05 10:00:00,2.64,2.64,2.63,2.63,908000.0,2.1777,2.1777,2.1695,2.1695,908000.0
2006-07-05 10:30:00,2.63,2.64,2.62,2.62,936000.0,2.1695,2.1777,2.1612,2.1612,936000.0
2006-07-05 11:00:00,2.62,2.64,2.62,2.64,492000.0,2.1612,2.1777,2.1612,2.1777,492000.0
2006-07-05 11:30:00,2.64,2.65,2.64,2.65,596000.0,2.1777,2.186,2.1777,2.186,596000.0
2006-07-05 12:00:00,2.65,2.67,2.65,2.67,612000.0,2.186,2.2025,2.186,2.2025,612000.0
2006-07-05 12:30:00,2.67,2.68,2.67,2.68,596000.0,2.2025,2.2107,2.2025,2.2107,596000.0
2006-07-05 13:00:00,2.68,2.68,2.67,2.68,652000.0,2.2107,2.2107,2.2025,2.2107,652000.0
2006-07-05 13:30:00,2.68,2.69,2.68,2.68,566000.0,2.2107,2.219,2.2107,2.2107,566000.0
2006-07-05 14:00:00,2.68,2.68,2.68,2.68,534000.0,2.2107,2.2107,2.2107,2.2107,534000.0
2006-07-05 14:30:00,2.68,2.69,2.68,2.68,420000.0,2.2107,2.219,2.2107,2.2107,420000.0
2006-07-05 15:00:00,2.68,2.68,2.67,2.67,500000.0,2.2107,2.2107,2.2025,2.2025,500000.0
2006-07-05 15:30:00,2.67,2.68,2.66,2.67,970000.0,2.2025,2.2107,2.1942,2.2025,970000.0
2006-07-06 09:30:00,2.67,2.73,2.67,2.72,850000.0,2.2025,2.252,2.2025,2.2437,850000.0
2006-07-06 10:00:00,2.72,2.73,2.72,2.73,352000.0,2.2437,2.252,2.2437,2.252,352000.0
2006-07-06 10:30:00,2.73,2.74,2.73,2.74,918000.0,2.252,2.2602,2.252,2.2602,918000.0
2006-07-06 11:00:00,2.74,2.75,2.74,2.74,568000.0,2.2602,2.2685,2.2602,2.2602,568000.0
2006-07-06 11:30:00,2.74,2.74,2.73,2.73,488000.0,2.2602,2.2602,2.252,2.252,488000.0
2006-07-06 12:00:00,2.73,2.74,2.72,2.73,900000.0,2.252,2.2602,2.2437,2.252,900000.0
2006-07-06 12:30:00,2.73,2.73,2.72,2.73,412000.0,2.252,2.252,2.2437,2.252,412000.0
2006-07-06 13:00:00,2.73,2.74,2.73,2.74,258000.0,2.252,2.2602,2.252,2.2602,258000.0
2006-07-06 13:30:00,2.74,2.74,2.71,2.71,1264000.0,2.2602,2.2602,2.2355,2.2355,1264000.0
2006-07-06 14:00:00,2.72,2.72,2.71,2.72,1164000.0,2.2437,2.2437,2.2355,2.2437,1164000.0
2006-07-06 14:30:00,2.72,2.72,2.71,2.72,820000.0,2.2437,2.2437,2.2355,2.2437,820000.0
2006-07-06 15:00:00,2.72,2.74,2.7,2.74,798000.0,2.2437,2.2602,2.2272,2.2602,798000.0
2006-07-06 15:30:00,2.74,2.75,2.73,2.75,1154000.0,2.2602,2.2685,2.252,2.2685,1154000.0
2006-07-07 09:30:00,2.74,2.75,2.71,2.72,282000.0,2.2602,2.2685,2.2355,2.2437,282000.0
2006-07-07 10:00:00,2.72,2.72,2.69,2.69,550000.0,2.2437,2.2437,2.219,2.219,550000.0
2006-07-07 10:30:00,2.69,2.69,2.69,2.69,308000.0,2.219,2.219,2.219,2.219,308000.0
2006-07-07 11:00:00,2.69,2.69,2.68,2.69,354000.0,2.219,2.219,2.2107,2.219,354000.0
2006-07-07 11:30:00,2.69,2.72,2.69,2.71,390000.0,2.219,2.2437,2.219,2.2355,390000.0
2006-07-07 12:00:00,2.71,2.71,2.7,2.71,206000.0,2.2355,2.2355,2.2272,2.2355,206000.0
2006-07-07 12:30:00,2.71,2.71,2.69,2.69,426000.0,2.2355,2.2355,2.219,2.219,426000.0
2006-07-07 13:00:00,2.7,2.7,2.68,2.69,298000.0,2.2272,2.2272,2.2107,2.219,298000.0
2006-07-07 13:30:00,2.69,2.69,2.68,2.69,344000.0,2.219,2.219,2.2107,2.219,344000.0
2006-07-07 14:00:00,2.69,2.7,2.69,2.69,468000.0,2.219,2.2272,2.219,2.219,468000.0
2006-07-07 14:30:00,2.69,2.69,2.66,2.67,420000.0,2.219,2.219,2.1942,2.2025,420000.0
2006-07-07 15:00:00,2.67,2.68,2.67,2.67,194000.0,2.2025,2.2107,2.2025,2.2025,194000.0
2006-07-07 15:30:00,2.67,2.67,2.66,2.67,458000.0,2.2025,2.2025,2.1942,2.2025,458000.0
2006-07-10 09:30:00,2.68,2.68,2.63,2.63,662000.0,2.2107,2.2107,2.1695,2.1695,662000.0
2006-07-10 10:00:00,2.63,2.64,2.6,2.62,1532000.0,2.1695,2.1777,2.1447,2.1612,1532000.0
2006-07-10 10:30:00,2.62,2.63,2.59,2.62,1400000.0,2.1612,2.1695,2.1365,2.1612,1400000.0
2006-07-10 11:00:00,2.62,2.64,2.61,2.63,716000.0,2.1612,2.1777,2.153,2.1695,716000.0
2006-07-10 11:30:00,2.64,2.64,2.62,2.62,1000000.0,2.1777,2.1777,2.1612,2.1612,1000000.0
2006-07-10 12:00:00,2.62,2.63,2.61,2.63,328000.0,2.1612,2.1695,2.153,2.1695,328000.0
2006-07-10 12:30:00,2.63,2.63,2.62,2.62,472000.0,2.1695,2.1695,2.1612,2.1612,472000.0
2006-07-10 13:00:00,2.62,2.62,2.59,2.59,728000.0,2.1612,2.1612,2.1365,2.1365,728000.0
2006-07-10 13:30:00,2.59,2.6,2.59,2.6,630000.0,2.1365,2.1447,2.1365,2.1447,630000.0
2006-07-10 14:00:00,2.6,2.61,2.6,2.6,754000.0,2.1447,2.153,2.1447,2.1447,754000.0
2006-07-10 14:30:00,2.6,2.6,2.58,2.58,836000.0,2.1447,2.1447,2.1282,2.1282,836000.0
2006-07-10 15:00:00,2.58,2.61,2.58,2.61,664000.0,2.1282,2.153,2.1282,2.153,664000.0
2006-07-10 15:30:00,2.6,2.61,2.6,2.61,518000.0,2.1447,2.153,2.1447,2.153,518000.0
2006-07-11 09:30:00,2.61,2.61,2.58,2.59,1520000.0,2.153,2.153,2.1282,2.1365,1520000.0
2006-07-11 10:00:00,2.59,2.6,2.58,2.59,742000.0,2.1365,2.1447,2.1282,2.1365,742000.0
2006-07-11 10:30:00,2.59,2.59,2.51,2.53,3158000.0,2.1365,2.1365,2.0705,2.087,3158000.0
2006-07-11 11:00:00,2.53,2.53,2.46,2.49,5782000.0,2.087,2.087,2.0293,2.054,5782000.0
2006-07-11 11:30:00,2.49,2.49,2.46,2.47,3042000.0,2.054,2.054,2.0293,2.0375,3042000.0
2006-07-11 12:00:00,2.47,2.47,2.46,2.46,1464000.0,2.0375,2.0375,2.0293,2.0293,1464000.0
2006-07-11 12:30:00,2.46,2.46,2.44,2.44,2206000.0,2.0293,2.0293,2.0128,2.0128,2206000.0
2006-07-11 13:00:00,2.44,2.45,2.44,2.45,1124000.0,2.0128,2.021,2.0128,2.021,1124000.0
2006-07-11 13:30:00,2.45,2.47,2.45,2.45,1008000.0,2.021,2.0375,2.021,2.021,1008000.0
2006-07-11 14:00:00,2.45,2.51,2.45,2.51,1920000.0,2.021,2.0705,2.021,2.0705,1920000.0
2006-07-11 14:30:00,2.51,2.52,2.5,2.51,2466000.0,2.0705,2.0787,2.0622,2.0705,2466000.0
2006-07-11 15:00:00,2.51,2.52,2.51,2.51,2038000.0,2.0705,2.0787,2.0705,2.0705,2038000.0
2006-07-11 15:30:00,2.51,2.52,2.5,2.52,3456000.0,2.0705,2.0787,2.0622,2.0787,3456000.0
2006-07-12 09:30:00,2.54,2.57,2.52,2.56,1500000.0,2.0952,2.12,2.0787,2.1117,1500000.0
2006-07-12 10:00:00,2.56,2.6,2.55,2.59,1472000.0,2.1117,2.1447,2.1035,2.1365,1472000.0
2006-07-12 10:30:00,2.59,2.59,2.56,2.56,776000.0,2.1365,2.1365,2.1117,2.1117,776000.0
2006-07-12 11:00:00,2.57,2.57,2.56,2.57,1098000.0,2.12,2.12,2.1117,2.12,1098000.0
2006-07-12 11:30:00,2.57,2.58,2.56,2.57,612000.0,2.12,2.1282,2.1117,2.12,612000.0
2006-07-12 12:00:00,2.57,2.57,2.55,2.56,678000.0,2.12,2.12,2.1035,2.1117,678000.0
2006-07-12 12:30:00,2.56,2.56,2.54,2.55,852000.0,2.1117,2.1117,2.0952,2.1035,852000.0
2006-07-12 13:00:00,2.55,2.55,2.51,2.51,1242000.0,2.1035,2.1035,2.0705,2.0705,1242000.0
2006-07-12 13:30:00,2.51,2.53,2.49,2.5,1440000.0,2.0705,2.087,2.054,2.0622,1440000.0
2006-07-12 14:00:00,2.5,2.5,2.49,2.5,628000.0,2.0622,2.0622,2.054,2.0622,628000.0
2006-07-12 14:30:00,2.5,2.5,2.48,2.49,710000.0,2.0622,2.0622,2.0457,2.054,710000.0
2006-07-12 15:00:00,2.49,2.5,2.49,2.5,714000.0,2.054,2.0622,2.054,2.0622,714000.0
2006-07-12 15:30:00,2.5,2.5,2.49,2.5,1264000.0,2.0622,2.0622,2.054,2.0622,1264000.0
2006-07-13 09:30:00,2.48,2.48,2.44,2.44,480000.0,2.0457,2.0457,2.0128,2.0128,480000.0
2006-07-13 10:00:00,2.44,2.45,2.43,2.44,858000.0,2.0128,2.021,2.0045,2.0128,858000.0
2006-07-13 10:30:00,2.44,2.47,2.43,2.43,962000.0,2.0128,2.0375,2.0045,2.0045,962000.0
2006-07-13 11:00:00,2.43,2.44,2.43,2.44,702000.0,2.0045,2.0128,2.0045,2.0128,702000.0
2006-07-13 11:30:00,2.44,2.45,2.43,2.44,590000.0,2.0128,2.021,2.0045,2.0128,590000.0
2006-07-13 12:00:00,2.44,2.45,2.43,2.44,882000.0,2.0128,2.021,2.0045,2.0128,882000.0
2006-07-13 12:30:00,2.44,2.44,2.43,2.44,394000.0,2.0128,2.0128,2.0045,2.0128,394000.0
2006-07-13 13:00:00,2.44,2.44,2.43,2.43,550000.0,2.0128,2.0128,2.0045,2.0045,550000.0
2006-07-13 13:30:00,2.43,2.44,2.42,2.43,310000.0,2.0045,2.0128,1.9963,2.0045,310000.0
2006-07-13 14:00:00,2.43,2.43,2.43,2.43,550000.0,2.0045,2.0045,2.0045,2.0045,550000.0
2006-07-13 14:30:00,2.43,2.43,2.43,2.43,692000.0,2.0045,2.0045,2.0045,2.0045,692000.0
2006-07-13 15:00:00,2.43,2.43,2.4,2.42,1678000.0,2.0045,2.0045,1.9798,1.9963,1678000.0
2006-07-13 15:30:00,2.42,2.43,2.41,2.42,1372000.0,1.9963,2.0045,1.988,1.9963,1372000.0
2006-07-14 09:30:00,2.41,2.44,2.4,2.42,874000.0,1.988,2.0128,1.9798,1.9963,874000.0
2006-07-14 10:00:00,2.42,2.42,2.41,2.42,940000.0,1.9963,1.9963,1.988,1.9963,940000.0
2006-07-14 10:30:00,2.42,2.43,2.41,2.42,942000.0,1.9963,2.0045,1.988,1.9963,942000.0
2006-07-14 11:00:00,2.42,2.42,2.38,2.38,1922000.0,1.9963,1.9963,1.9633,1.9633,1922000.0
2006-07-14 11:30:00,2.38,2.38,2.35,2.36,1670000.0,1.9633,1.9633,1.9385,1.9468,1670000.0
2006-07-14 12:00:00,2.36,2.36,2.35,2.35,750000.0,1.9468,1.9468,1.9385,1.9385,750000.0
2006-07-14 12:30:00,2.35,2.37,2.35,2.36,734000.0,1.9385,1.955,1.9385,1.9468,734000.0
2006-07-14 13:00:00,2.36,2.36,2.35,2.36,578000.0,1.9468,1.9468,1.9385,1.9468,578000.0
2006-07-14 13:30:00,2.36,2.38,2.36,2.38,1018000.0,1.9468,1.9633,1.9468,1.9633,1018000.0
2006-07-14 14:00:00,2.38,2.38,2.37,2.37,782000.0,1.9633,1.9633,1.955,1.955,782000.0
2006-07-14 14:30:00,2.37,2.38,2.37,2.38,690000.0,1.955,1.9633,1.955,1.9633,690000.0
2006-07-14 15:00:00,2.38,2.4,2.38,2.39,1636000.0,1.9633,1.9798,1.9633,1.9715,1636000.0
2006-07-14 15:30:00,2.39,2.41,2.39,2.4,1026000.0,1.9715,1.988,1.9715,1.9798,1026000.0
2006-07-17 09:30:00,2.4,2.47,2.37,2.45,2668000.0,1.9798,2.0375,1.955,2.021,2668000.0
2006-07-17 10:00:00,2.45,2.46,2.43,2.43,2970000.0,2.021,2.0293,2.0045,2.0045,2970000.0
2006-07-17 10:30:00,2.43,2.44,2.42,2.44,1032000.0,2.0045,2.0128,1.9963,2.0128,1032000.0
2006-07-17 11:00:00,2.44,2.45,2.43,2.44,756000.0,2.0128,2.021,2.0045,2.0128,756000.0
2006-07-17 11:30:00,2.44,2.45,2.43,2.44,354000.0,2.0128,2.021,2.0045,2.0128,354000.0
2006-07-17 12:00:00,2.44,2.44,2.43,2.43,790000.0,2.0128,2.0128,2.0045,2.0045,790000.0
2006-07-17 12:30:00,2.43,2.43,2.41,2.42,572000.0,2.0045,2.0045,1.988,1.9963,572000.0
2006-07-17 13:00:00,2.42,2.42,2.41,2.42,818000.0,1.9963,1.9963,1.988,1.9963,818000.0
2006-07-17 13:30:00,2.42,2.42,2.4,2.4,550000.0,1.9963,1.9963,1.9798,1.9798,550000.0
2006-07-17 14:00:00,2.4,2.41,2.4,2.4,768000.0,1.9798,1.988,1.9798,1.9798,768000.0
2006-07-17 14:30:00,2.4,2.41,2.4,2.41,774000.0,1.9798,1.988,1.9798,1.988,774000.0
2006-07-17 15:00:00,2.41,2.41,2.39,2.4,1368000.0,1.988,1.988,1.9715,1.9798,1368000.0
2006-07-17 15:30:00,2.4,2.4,2.39,2.4,942000.0,1.9798,1.9798,1.9715,1.9798,942000.0
2006-07-18 09:30:00,2.4,2.41,2.38,2.39,768000.0,1.9798,1.988,1.9633,1.9715,768000.0
2006-07-18 10:00:00,2.39,2.39,2.34,2.34,882000.0,1.9715,1.9715,1.9303,1.9303,882000.0
2006-07-18 10:30:00,2.34,2.35,2.33,2.33,664000.0,1.9303,1.9385,1.922,1.922,664000.0
2006-07-18 11:00:00,2.33,2.33,2.3,2.31,1864000.0,1.922,1.922,1.8973,1.9055,1864000.0
2006-07-18 11:30:00,2.3,2.34,2.3,2.33,1080000.0,1.8973,1.9303,1.8973,1.922,1080000.0
2006-07-18 12:00:00,2.33,2.33,2.31,2.31,666000.0,1.922,1.922,1.9055,1.9055,666000.0
2006-07-18 12:30:00,2.31,2.33,2.31,2.32,700000.0,1.9055,1.922,1.9055,1.9138,700000.0
2006-07-18 13:00:00,2.31,2.32,2.3,2.3,658000.0,1.9055,1.9138,1.8973,1.8973,658000.0
2006-07-18 13:30:00,2.3,2.31,2.29,2.29,978000.0,1.8973,1.9055,1.889,1.889,978000.0
2006-07-18 14:00:00,2.29,2.29,2.28,2.29,1062000.0,1.889,1.889,1.8808,1.889,1062000.0
2006-07-18 14:30:00,2.29,2.32,2.29,2.31,1776000.0,1.889,1.9138,1.889,1.9055,1776000.0
2006-07-18 15:00:00,2.31,2.32,2.3,2.32,2036000.0,1.9055,1.9138,1.8973,1.9138,2036000.0
2006-07-18 15:30:00,2.32,2.33,2.31,2.32,2022000.0,1.9138,1.922,1.9055,1.9138,2022000.0
2006-07-19 09:30:00,2.31,2.33,2.29,2.32,2444000.0,1.9055,1.922,1.889,1.9138,2444000.0
2006-07-19 10:00:00,2.32,2.37,2.32,2.36,1828000.0,1.9138,1.955,1.9138,1.9468,1828000.0
2006-07-19 10:30:00,2.36,2.36,2.32,2.33,1530000.0,1.9468,1.9468,1.9138,1.922,1530000.0
2006-07-19 11:00:00,2.33,2.34,2.31,2.31,1044000.0,1.922,1.9303,1.9055,1.9055,1044000.0
2006-07-19 11:30:00,2.31,2.32,2.31,2.31,888000.0,1.9055,1.9138,1.9055,1.9055,888000.0
2006-07-19 12:00:00,2.31,2.31,2.3,2.3,858000.0,1.9055,1.9055,1.8973,1.8973,858000.0
2006-07-19 12:30:00,2.3,2.32,2.3,2.31,402000.0,1.8973,1.9138,1.8973,1.9055,402000.0
2006-07-19 13:00:00,2.31,2.33,2.31,2.32,714000.0,1.9055,1.922,1.9055,1.9138,714000.0
2006-07-19 13:30:00,2.32,2.32,2.32,2.32,332000.0,1.9138,1.9138,1.9138,1.9138,332000.0
2006-07-19 14:00:00,2.32,2.32,2.3,2.31,888000.0,1.9138,1.9138,1.8973,1.9055,888000.0
2006-07-19 14:30:00,2.31,2.31,2.3,2.31,1340000.0,1.9055,1.9055,1.8973,1.9055,1340000.0
2006-07-19 15:00:00,2.31,2.31,2.29,2.3,1776000.0,1.9055,1.9055,1.889,1.8973,1776000.0
2006-07-19 15:30:00,2.3,2.32,2.3,2.31,2018000.0,1.8973,1.9138,1.8973,1.9055,2018000.0
2006-07-20 09:30:00,2.3,2.34,2.3,2.32,898000.0,1.8973,1.9303,1.8973,1.9138,898000.0
2006-07-20 10:00:00,2.32,2.32,2.27,2.28,1180000.0,1.9138,1.9138,1.8725,1.8808,1180000.0
2006-07-20 10:30:00,2.28,2.28,2.25,2.26,878000.0,1.8808,1.8808,1.856,1.8643,878000.0
2006-07-20 11:00:00,2.26,2.29,2.26,2.28,1074000.0,1.8643,1.889,1.8643,1.8808,1074000.0
2006-07-20 11:30:00,2.28,2.3,2.27,2.29,554000.0,1.8808,1.8973,1.8725,1.889,554000.0
2006-07-20 12:00:00,2.29,2.29,2.26,2.26,500000.0,1.889,1.889,1.8643,1.8643,500000.0
2006-07-20 12:30:00,2.26,2.26,2.26,2.26,558000.0,1.8643,1.8643,1.8643,1.8643,558000.0
2006-07-20 13:00:00,2.26,2.27,2.26,2.27,818000.0,1.8643,1.8725,1.8643,1.8725,818000.0
2006-07-20 13:30:00,2.27,2.27,2.25,2.25,1026000.0,1.8725,1.8725,1.856,1.856,1026000.0
2006-07-20 14:00:00,2.26,2.27,2.25,2.25,588000.0,1.8643,1.8725,1.856,1.856,588000.0
2006-07-20 14:30:00,2.25,2.27,2.25,2.26,1200000.0,1.856,1.8725,1.856,1.8643,1200000.0
2006-07-20 15:00:00,2.26,2.26,2.24,2.25,1394000.0,1.8643,1.8643,1.8478,1.856,1394000.0
2006-07-20 15:30:00,2.25,2.25,2.24,2.25,1346000.0,1.856,1.856,1.8478,1.856,1346000.0
2006-07-21 09:30:00,2.24,2.25,2.21,2.23,428000.0,1.8478,1.856,1.823,1.8395,428000.0
2006-07-21 10:00:00,2.23,2.24,2.21,2.21,654000.0,1.8395,1.8478,1.823,1.823,654000.0
2006-07-21 10:30:00,2.21,2.21,2.18,2.2,1970000.0,1.823,1.823,1.7983,1.8148,1970000.0
2006-07-21 11:00:00,2.19,2.21,2.18,2.2,1328000.0,1.8065,1.823,1.7983,1.8148,1328000.0
2006-07-21 11:30:00,2.2,2.23,2.2,2.21,758000.0,1.8148,1.8395,1.8148,1.823,758000.0
2006-07-21 12:00:00,2.21,2.22,2.21,2.22,790000.0,1.823,1.8313,1.823,1.8313,790000.0
2006-07-21 12:30:00,2.22,2.22,2.21,2.21,1112000.0,1.8313,1.8313,1.823,1.823,1112000.0
2006-07-21 13:00:00,2.21,2.22,2.21,2.22,868000.0,1.823,1.8313,1.823,1.8313,868000.0
2006-07-21 13:30:00,2.22,2.23,2.21,2.22,498000.0,1.8313,1.8395,1.823,1.8313,498000.0
2006-07-21 14:00:00,2.22,2.22,2.21,2.21,478000.0,1.8313,1.8313,1.823,1.823,478000.0
2006-07-21 14:30:00,2.21,2.23,2.21,2.21,802000.0,1.823,1.8395,1.823,1.823,802000.0
2006-07-21 15:00:00,2.21,2.22,2.21,2.21,766000.0,1.823,1.8313,1.823,1.823,766000.0
2006-07-21 15:30:00,2.21,2.21,2.19,2.2,1758000.0,1.823,1.823,1.8065,1.8148,1758000.0
2006-07-24 09:30:00,2.22,2.24,2.21,2.23,790000.0,1.8313,1.8478,1.823,1.8395,790000.0
2006-07-24 10:00:00,2.22,2.23,2.21,2.23,1148000.0,1.8313,1.8395,1.823,1.8395,1148000.0
2006-07-24 10:30:00,2.23,2.25,2.23,2.23,1034000.0,1.8395,1.856,1.8395,1.8395,1034000.0
2006-07-24 11:00:00,2.24,2.25,2.23,2.25,1252000.0,1.8478,1.856,1.8395,1.856,1252000.0
2006-07-24 11:30:00,2.25,2.26,2.25,2.25,906000.0,1.856,1.8643,1.856,1.856,906000.0
2006-07-24 12:00:00,2.25,2.25,2.24,2.24,308000.0,1.856,1.856,1.8478,1.8478,308000.0
2006-07-24 12:30:00,2.24,2.26,2.24,2.24,464000.0,1.8478,1.8643,1.8478,1.8478,464000.0
2006-07-24 13:00:00,2.24,2.25,2.24,2.25,428000.0,1.8478,1.856,1.8478,1.856,428000.0
2006-07-24 13:30:00,2.25,2.25,2.24,2.24,236000.0,1.856,1.856,1.8478,1.8478,236000.0
2006-07-24 14:00:00,2.24,2.24,2.23,2.23,208000.0,1.8478,1.8478,1.8395,1.8395,208000.0
2006-07-24 14:30:00,2.23,2.24,2.23,2.24,542000.0,1.8395,1.8478,1.8395,1.8478,542000.0
2006-07-24 15:00:00,2.24,2.24,2.23,2.23,876000.0,1.8478,1.8478,1.8395,1.8395,876000.0
2006-07-24 15:30:00,2.23,2.25,2.23,2.24,1000000.0,1.8395,1.856,1.8395,1.8478,1000000.0
2006-07-25 09:30:00,2.25,2.26,2.23,2.23,444000.0,1.856,1.8643,1.8395,1.8395,444000.0
2006-07-25 10:00:00,2.22,2.28,2.2,2.28,784000.0,1.8313,1.8808,1.8148,1.8808,784000.0
2006-07-25 10:30:00,2.28,2.29,2.26,2.26,2184000.0,1.8808,1.889,1.8643,1.8643,2184000.0
2006-07-25 11:00:00,2.26,2.27,2.25,2.27,438000.0,1.8643,1.8725,1.856,1.8725,438000.0
2006-07-25 11:30:00,2.27,2.27,2.27,2.27,486000.0,1.8725,1.8725,1.8725,1.8725,486000.0
2006-07-25 12:00:00,2.27,2.27,2.26,2.27,210000.0,1.8725,1.8725,1.8643,1.8725,210000.0
2006-07-25 12:30:00,2.27,2.29,2.27,2.28,478000.0,1.8725,1.889,1.8725,1.8808,478000.0
2006-07-25 13:00:00,2.28,2.28,2.27,2.27,358000.0,1.8808,1.8808,1.8725,1.8725,358000.0
2006-07-25 13:30:00,2.27,2.27,2.26,2.27,356000.0,1.8725,1.8725,1.8643,1.8725,356000.0
2006-07-25 14:00:00,2.27,2.27,2.26,2.26,550000.0,1.8725,1.8725,1.8643,1.8643,550000.0
2006-07-25 14:30:00,2.26,2.27,2.25,2.27,1376000.0,1.8643,1.8725,1.856,1.8725,1376000.0
2006-07-25 15:00:00,2.27,2.29,2.27,2.29,818000.0,1.8725,1.889,1.8725,1.889,818000.0
2006-07-25 15:30:00,2.29,2.3,2.27,2.27,2296000.0,1.889,1.8973,1.8725,1.8725,2296000.0
2006-07-26 09:30:00,2.26,2.29,2.24,2.25,760000.0,1.8643,1.889,1.8478,1.856,760000.0
2006-07-26 10:00:00,2.25,2.26,2.24,2.25,350000.0,1.856,1.8643,1.8478,1.856,350000.0
2006-07-26 10:30:00,2.25,2.26,2.24,2.25,294000.0,1.856,1.8643,1.8478,1.856,294000.0
2006-07-26 11:00:00,2.25,2.26,2.25,2.26,596000.0,1.856,1.8643,1.856,1.8643,596000.0
2006-07-26 11:30:00,2.26,2.27,2.25,2.26,374000.0,1.8643,1.8725,1.856,1.8643,374000.0
2006-07-26 12:00:00,2.26,2.27,2.24,2.25,326000.0,1.8643,1.8725,1.8478,1.856,326000.0
2006-07-26 12:30:00,2.25,2.26,2.25,2.25,244000.0,1.856,1.8643,1.856,1.856,244000.0
2006-07-26 13:00:00,2.25,2.27,2.25,2.27,576000.0,1.856,1.8725,1.856,1.8725,576000.0
2006-07-26 13:30:00,2.27,2.29,2.27,2.29,454000.0,1.8725,1.889,1.8725,1.889,454000.0
2006-07-26 14:00:00,2.28,2.3,2.27,2.29,886000.0,1.8808,1.8973,1.8725,1.889,886000.0
2006-07-26 14:30:00,2.29,2.3,2.28,2.29,554000.0,1.889,1.8973,1.8808,1.889,554000.0
2006-07-26 15:00:00,2.29,2.31,2.27,2.29,1280000.0,1.889,1.9055,1.8725,1.889,1280000.0
2006-07-26 15:30:00,2.29,2.31,2.28,2.31,2680000.0,1.889,1.9055,1.8808,1.9055,2680000.0
2006-07-27 09:30:00,2.31,2.36,2.3,2.36,3428000.0,1.9055,1.9468,1.8973,1.9468,3428000.0
2006-07-27 10:00:00,2.36,2.36,2.34,2.35,1686000.0,1.9468,1.9468,1.9303,1.9385,1686000.0
2006-07-27 10:30:00,2.35,2.36,2.32,2.33,2344000.0,1.9385,1.9468,1.9138,1.922,2344000.0
2006-07-27 11:00:00,2.33,2.34,2.32,2.32,990000.0,1.922,1.9303,1.9138,1.9138,990000.0
2006-07-27 11:30:00,2.32,2.32,2.28,2.29,1974000.0,1.9138,1.9138,1.8808,1.889,1974000.0
2006-07-27 12:00:00,2.29,2.3,2.27,2.27,920000.0,1.889,1.8973,1.8725,1.8725,920000.0
2006-07-27 12:30:00,2.27,2.27,2.25,2.26,848000.0,1.8725,1.8725,1.856,1.8643,848000.0
2006-07-27 13:00:00,2.26,2.28,2.25,2.25,552000.0,1.8643,1.8808,1.856,1.856,552000.0
2006-07-27 13:30:00,2.25,2.25,2.23,2.25,518000.0,1.856,1.856,1.8395,1.856,518000.0
2006-07-27 14:00:00,2.25,2.25,2.21,2.24,704000.0,1.856,1.856,1.823,1.8478,704000.0
2006-07-27 14:30:00,2.24,2.25,2.23,2.24,908000.0,1.8478,1.856,1.8395,1.8478,908000.0
2006-07-27 15:00:00,2.24,2.26,2.24,2.25,1396000.0,1.8478,1.8643,1.8478,1.856,1396000.0
2006-07-27 15:30:00,2.25,2.26,2.23,2.24,2318000.0,1.856,1.8643,1.8395,1.8478,2318000.0
2006-07-28 09:30:00,2.23,2.26,2.2,2.25,1274000.0,1.8395,1.8643,1.8148,1.856,1274000.0
2006-07-28 10:00:00,2.25,2.25,2.22,2.22,1072000.0,1.856,1.856,1.8313,1.8313,1072000.0
2006-07-28 10:30:00,2.22,2.23,2.21,2.23,824000.0,1.8313,1.8395,1.823,1.8395,824000.0
2006-07-28 11:00:00,2.23,2.25,2.23,2.25,760000.0,1.8395,1.856,1.8395,1.856,760000.0
2006-07-28 11:30:00,2.25,2.25,2.24,2.24,754000.0,1.856,1.856,1.8478,1.8478,754000.0
2006-07-28 12:00:00,2.24,2.25,2.23,2.24,628000.0,1.8478,1.856,1.8395,1.8478,628000.0
2006-07-28 12:30:00,2.24,2.24,2.24,2.24,604000.0,1.8478,1.8478,1.8478,1.8478,604000.0
2006-07-28 13:00:00,2.24,2.24,2.23,2.23,332000.0,1.8478,1.8478,1.8395,1.8395,332000.0
2006-07-28 13:30:00,2.23,2.23,2.22,2.23,556000.0,1.8395,1.8395,1.8313,1.8395,556000.0
2006-07-28 14:00:00,2.23,2.23,2.23,2.23,392000.0,1.8395,1.8395,1.8395,1.8395,392000.0
2006-07-28 14:30:00,2.23,2.25,2.23,2.25,1234000.0,1.8395,1.856,1.8395,1.856,1234000.0
2006-07-28 15:00:00,2.24,2.25,2.24,2.25,1016000.0,1.8478,1.856,1.8478,1.856,1016000.0
2006-07-28 15:30:00,2.25,2.26,2.24,2.25,1728000.0,1.856,1.8643,1.8478,1.856,1728000.0
2006-07-31 09:30:00,2.25,2.28,2.25,2.27,1502000.0,1.856,1.8808,1.856,1.8725,1502000.0
2006-07-31 10:00:00,2.27,2.3,2.26,2.3,688000.0,1.8725,1.8973,1.8643,1.8973,688000.0
2006-07-31 10:30:00,2.3,2.31,2.29,2.29,1068000.0,1.8973,1.9055,1.889,1.889,1068000.0
2006-07-31 11:00:00,2.29,2.3,2.27,2.28,502000.0,1.889,1.8973,1.8725,1.8808,502000.0
2006-07-31 11:30:00,2.28,2.28,2.28,2.28,234000.0,1.8808,1.8808,1.8808,1.8808,234000.0
2006-07-31 12:00:00,2.28,2.29,2.28,2.28,152000.0,1.8808,1.889,1.8808,1.8808,152000.0
2006-07-31 12:30:00,2.28,2.28,2.27,2.27,274000.0,1.8808,1.8808,1.8725,1.8725,274000.0
2006-07-31 13:00:00,2.27,2.27,2.26,2.27,474000.0,1.8725,1.8725,1.8643,1.8725,474000.0
2006-07-31 13:30:00,2.27,2.29,2.26,2.28,478000.0,1.8725,1.889,1.8643,1.8808,478000.0
2006-07-31 14:00:00,2.28,2.29,2.28,2.28,354000.0,1.8808,1.889,1.8808,1.8808,354000.0
2006-07-31 14:30:00,2.28,2.29,2.28,2.29,424000.0,1.8808,1.889,1.8808,1.889,424000.0
2006-07-31 15:00:00,2.29,2.29,2.28,2.28,472000.0,1.889,1.889,1.8808,1.8808,472000.0
2006-07-31 15:30:00,2.28,2.29,2.28,2.28,1550000.0,1.8808,1.889,1.8808,1.8808,1550000.0
2006-08-01 09:30:00,2.28,2.29,2.21,2.22,726000.0,1.8808,1.889,1.823,1.8313,726000.0
2006-08-01 10:00:00,2.22,2.22,2.18,2.2,1300000.0,1.8313,1.8313,1.7983,1.8148,1300000.0
2006-08-01 10:30:00,2.2,2.21,2.19,2.2,542000.0,1.8148,1.823,1.8065,1.8148,542000.0
2006-08-01 11:00:00,2.2,2.21,2.19,2.2,454000.0,1.8148,1.823,1.8065,1.8148,454000.0
2006-08-01 11:30:00,2.21,2.21,2.2,2.21,292000.0,1.823,1.823,1.8148,1.823,292000.0
2006-08-01 12:00:00,2.21,2.24,2.21,2.23,354000.0,1.823,1.8478,1.823,1.8395,354000.0
2006-08-01 12:30:00,2.23,2.23,2.21,2.22,284000.0,1.8395,1.8395,1.823,1.8313,284000.0
2006-08-01 13:00:00,2.22,2.22,2.21,2.22,240000.0,1.8313,1.8313,1.823,1.8313,240000.0
2006-08-01 13:30:00,2.22,2.22,2.21,2.21,448000.0,1.8313,1.8313,1.823,1.823,448000.0
2006-08-01 14:00:00,2.21,2.23,2.21,2.22,482000.0,1.823,1.8395,1.823,1.8313,482000.0
2006-08-01 14:30:00,2.22,2.22,2.21,2.22,632000.0,1.8313,1.8313,1.823,1.8313,632000.0
2006-08-01 15:00:00,2.22,2.23,2.21,2.22,828000.0,1.8313,1.8395,1.823,1.8313,828000.0
2006-08-01 15:30:00,2.22,2.23,2.22,2.23,780000.0,1.8313,1.8395,1.8313,1.8395,780000.0
2006-08-02 09:30:00,2.22,2.27,2.22,2.23,660000.0,1.8313,1.8725,1.8313,1.8395,660000.0
2006-08-02 10:00:00,2.23,2.24,2.23,2.23,522000.0,1.8395,1.8478,1.8395,1.8395,522000.0
2006-08-02 10:30:00,2.23,2.24,2.23,2.23,690000.0,1.8395,1.8478,1.8395,1.8395,690000.0
2006-08-02 11:00:00,2.23,2.26,2.23,2.25,400000.0,1.8395,1.8643,1.8395,1.856,400000.0
2006-08-02 11:30:00,2.25,2.27,2.24,2.26,496000.0,1.856,1.8725,1.8478,1.8643,496000.0
2006-08-02 12:00:00,2.26,2.27,2.25,2.27,602000.0,1.8643,1.8725,1.856,1.8725,602000.0
2006-08-02 12:30:00,2.27,2.27,2.27,2.27,450000.0,1.8725,1.8725,1.8725,1.8725,450000.0
2006-08-02 13:00:00,2.27,2.27,2.26,2.27,328000.0,1.8725,1.8725,1.8643,1.8725,328000.0
2006-08-02 13:30:00,2.27,2.27,2.26,2.27,298000.0,1.8725,1.8725,1.8643,1.8725,298000.0
2006-08-02 14:00:00,2.27,2.28,2.26,2.26,456000.0,1.8725,1.8808,1.8643,1.8643,456000.0
2006-08-02 14:30:00,2.26,2.27,2.25,2.26,490000.0,1.8643,1.8725,1.856,1.8643,490000.0
2006-08-02 15:00:00,2.26,2.27,2.25,2.27,960000.0,1.8643,1.8725,1.856,1.8725,960000.0
2006-08-02 15:30:00,2.26,2.27,2.26,2.27,796000.0,1.8643,1.8725,1.8643,1.8725,796000.0
2006-08-03 09:30:00,2.25,2.3,2.25,2.3,690000.0,1.856,1.8973,1.856,1.8973,690000.0
2006-08-03 10:00:00,2.3,2.34,2.3,2.32,1930000.0,1.8973,1.9303,1.8973,1.9138,1930000.0
2006-08-03 10:30:00,2.32,2.32,2.3,2.31,484000.0,1.9138,1.9138,1.8973,1.9055,484000.0
2006-08-03 11:00:00,2.31,2.33,2.31,2.32,678000.0,1.9055,1.922,1.9055,1.9138,678000.0
2006-08-03 11:30:00,2.32,2.32,2.31,2.31,648000.0,1.9138,1.9138,1.9055,1.9055,648000.0
2006-08-03 12:00:00,2.31,2.32,2.31,2.32,1292000.0,1.9055,1.9138,1.9055,1.9138,1292000.0
2006-08-03 12:30:00,2.32,2.33,2.32,2.33,378000.0,1.9138,1.922,1.9138,1.922,378000.0
2006-08-03 13:00:00,2.33,2.34,2.32,2.34,794000.0,1.922,1.9303,1.9138,1.9303,794000.0
2006-08-03 13:30:00,2.34,2.35,2.34,2.34,558000.0,1.9303,1.9385,1.9303,1.9303,558000.0
2006-08-03 14:00:00,2.34,2.35,2.34,2.34,394000.0,1.9303,1.9385,1.9303,1.9303,394000.0
2006-08-03 14:30:00,2.34,2.34,2.34,2.34,522000.0,1.9303,1.9303,1.9303,1.9303,522000.0
2006-08-03 15:00:00,2.34,2.35,2.34,2.35,596000.0,1.9303,1.9385,1.9303,1.9385,596000.0
2006-08-03 15:30:00,2.35,2.35,2.34,2.34,1008000.0,1.9385,1.9385,1.9303,1.9303,1008000.0
2006-08-04 09:30:00,2.36,2.41,2.35,2.39,758000.0,1.9468,1.988,1.9385,1.9715,758000.0
2006-08-04 10:00:00,2.39,2.39,2.37,2.37,672000.0,1.9715,1.9715,1.955,1.955,672000.0
2006-08-04 10:30:00,2.37,2.38,2.37,2.38,520000.0,1.955,1.9633,1.955,1.9633,520000.0
2006-08-04 11:00:00,2.38,2.38,2.37,2.38,1584000.0,1.9633,1.9633,1.955,1.9633,1584000.0
2006-08-04 11:30:00,2.38,2.38,2.36,2.36,462000.0,1.9633,1.9633,1.9468,1.9468,462000.0
2006-08-04 12:00:00,2.36,2.36,2.34,2.34,338000.0,1.9468,1.9468,1.9303,1.9303,338000.0
2006-08-04 12:30:00,2.34,2.35,2.33,2.34,620000.0,1.9303,1.9385,1.922,1.9303,620000.0
2006-08-04 13:00:00,2.34,2.34,2.33,2.33,406000.0,1.9303,1.9303,1.922,1.922,406000.0
2006-08-04 13:30:00,2.33,2.33,2.31,2.32,356000.0,1.922,1.922,1.9055,1.9138,356000.0
2006-08-04 14:00:00,2.32,2.33,2.31,2.31,642000.0,1.9138,1.922,1.9055,1.9055,642000.0
2006-08-04 14:30:00,2.31,2.33,2.31,2.32,632000.0,1.9055,1.922,1.9055,1.9138,632000.0
2006-08-04 15:00:00,2.32,2.32,2.31,2.32,474000.0,1.9138,1.9138,1.9055,1.9138,474000.0
2006-08-04 15:30:00,2.32,2.33,2.31,2.33,694000.0,1.9138,1.922,1.9055,1.922,694000.0
2006-08-07 09:30:00,2.32,2.32,2.26,2.28,644000.0,1.9138,1.9138,1.8643,1.8808,644000.0
2006-08-07 10:00:00,2.29,2.3,2.28,2.3,464000.0,1.889,1.8973,1.8808,1.8973,464000.0
2006-08-07 10:30:00,2.3,2.31,2.3,2.31,410000.0,1.8973,1.9055,1.8973,1.9055,410000.0
2006-08-07 11:00:00,2.3,2.31,2.29,2.31,598000.0,1.8973,1.9055,1.889,1.9055,598000.0
2006-08-07 11:30:00,2.31,2.31,2.31,2.31,378000.0,1.9055,1.9055,1.9055,1.9055,378000.0
2006-08-07 12:00:00,2.31,2.31,2.31,2.31,322000.0,1.9055,1.9055,1.9055,1.9055,322000.0
2006-08-07 12:30:00,2.31,2.32,2.3,2.31,400000.0,1.9055,1.9138,1.8973,1.9055,400000.0
2006-08-07 13:00:00,2.31,2.32,2.3,2.32,214000.0,1.9055,1.9138,1.8973,1.9138,214000.0
2006-08-07 13:30:00,2.32,2.32,2.31,2.31,314000.0,1.9138,1.9138,1.9055,1.9055,314000.0
2006-08-07 14:00:00,2.31,2.31,2.3,2.3,244000.0,1.9055,1.9055,1.8973,1.8973,244000.0
2006-08-07 14:30:00,2.3,2.31,2.3,2.3,204000.0,1.8973,1.9055,1.8973,1.8973,204000.0
2006-08-07 15:00:00,2.3,2.31,2.3,2.31,486000.0,1.8973,1.9055,1.8973,1.9055,486000.0
2006-08-07 15:30:00,2.31,2.32,2.31,2.31,456000.0,1.9055,1.9138,1.9055,1.9055,456000.0
2006-08-08 09:30:00,2.32,2.32,2.28,2.29,534000.0,1.9138,1.9138,1.8808,1.889,534000.0
2006-08-08 10:00:00,2.29,2.3,2.28,2.29,308000.0,1.889,1.8973,1.8808,1.889,308000.0
2006-08-08 10:30:00,2.29,2.29,2.28,2.29,462000.0,1.889,1.889,1.8808,1.889,462000.0
2006-08-08 11:00:00,2.29,2.3,2.28,2.29,534000.0,1.889,1.8973,1.8808,1.889,534000.0
2006-08-08 11:30:00,2.29,2.29,2.28,2.28,332000.0,1.889,1.889,1.8808,1.8808,332000.0
2006-08-08 12:00:00,2.28,2.29,2.28,2.29,390000.0,1.8808,1.889,1.8808,1.889,390000.0
2006-08-08 12:30:00,2.29,2.29,2.28,2.29,458000.0,1.889,1.889,1.8808,1.889,458000.0
2006-08-08 13:00:00,2.29,2.29,2.29,2.29,778000.0,1.889,1.889,1.889,1.889,778000.0
2006-08-08 13:30:00,2.29,2.29,2.29,2.29,590000.0,1.889,1.889,1.889,1.889,590000.0
2006-08-08 14:00:00,2.29,2.31,2.29,2.29,1010000.0,1.889,1.9055,1.889,1.889,1010000.0
2006-08-08 14:30:00,2.29,2.3,2.28,2.29,1476000.0,1.889,1.8973,1.8808,1.889,1476000.0
2006-08-08 15:00:00,2.29,2.29,2.28,2.29,710000.0,1.889,1.889,1.8808,1.889,710000.0
2006-08-08 15:30:00,2.29,2.29,2.27,2.28,1476000.0,1.889,1.889,1.8725,1.8808,1476000.0
2006-08-09 09:30:00,2.29,2.31,2.27,2.28,586000.0,1.889,1.9055,1.8725,1.8808,586000.0
2006-08-09 10:00:00,2.28,2.29,2.28,2.28,482000.0,1.8808,1.889,1.8808,1.8808,482000.0
2006-08-09 10:30:00,2.28,2.28,2.26,2.26,588000.0,1.8808,1.8808,1.8643,1.8643,588000.0
2006-08-09 11:00:00,2.26,2.28,2.26,2.27,214000.0,1.8643,1.8808,1.8643,1.8725,214000.0
2006-08-09 11:30:00,2.28,2.3,2.28,2.28,280000.0,1.8808,1.8973,1.8808,1.8808,280000.0
2006-08-09 12:00:00,2.28,2.28,2.26,2.27,230000.0,1.8808,1.8808,1.8643,1.8725,230000.0
2006-08-09 12:30:00,2.27,2.27,2.26,2.26,180000.0,1.8725,1.8725,1.8643,1.8643,180000.0
2006-08-09 13:00:00,2.26,2.26,2.25,2.25,206000.0,1.8643,1.8643,1.856,1.856,206000.0
2006-08-09 13:30:00,2.25,2.26,2.25,2.25,198000.0,1.856,1.8643,1.856,1.856,198000.0
2006-08-09 14:00:00,2.25,2.25,2.24,2.24,342000.0,1.856,1.856,1.8478,1.8478,342000.0
2006-08-09 14:30:00,2.24,2.24,2.22,2.23,432000.0,1.8478,1.8478,1.8313,1.8395,432000.0
2006-08-09 15:00:00,2.23,2.23,2.22,2.22,546000.0,1.8395,1.8395,1.8313,1.8313,546000.0
2006-08-09 15:30:00,2.22,2.23,2.21,2.22,1524000.0,1.8313,1.8395,1.823,1.8313,1524000.0
2006-08-10 09:30:00,2.21,2.23,2.2,2.23,640000.0,1.823,1.8395,1.8148,1.8395,640000.0
2006-08-10 10:00:00,2.23,2.23,2.21,2.22,492000.0,1.8395,1.8395,1.823,1.8313,492000.0
2006-08-10 10:30:00,2.22,2.23,2.21,2.21,488000.0,1.8313,1.8395,1.823,1.823,488000.0
2006-08-10 11:00:00,2.22,2.23,2.21,2.23,582000.0,1.8313,1.8395,1.823,1.8395,582000.0
2006-08-10 11:30:00,2.23,2.23,2.22,2.23,500000.0,1.8395,1.8395,1.8313,1.8395,500000.0
2006-08-10 12:00:00,2.23,2.23,2.22,2.22,250000.0,1.8395,1.8395,1.8313,1.8313,250000.0
2006-08-10 12:30:00,2.22,2.22,2.22,2.22,254000.0,1.8313,1.8313,1.8313,1.8313,254000.0
2006-08-10 13:00:00,2.22,2.23,2.22,2.23,588000.0,1.8313,1.8395,1.8313,1.8395,588000.0
2006-08-10 13:30:00,2.22,2.25,2.22,2.24,286000.0,1.8313,1.856,1.8313,1.8478,286000.0
2006-08-10 14:00:00,2.24,2.27,2.24,2.26,636000.0,1.8478,1.8725,1.8478,1.8643,636000.0
2006-08-10 14:30:00,2.26,2.26,2.24,2.24,374000.0,1.8643,1.8643,1.8478,1.8478,374000.0
2006-08-10 15:00:00,2.23,2.24,2.22,2.23,334000.0,1.8395,1.8478,1.8313,1.8395,334000.0
2006-08-10 15:30:00,2.23,2.25,2.22,2.24,588000.0,1.8395,1.856,1.8313,1.8478,588000.0
2006-08-11 09:30:00,2.25,2.25,2.21,2.22,354000.0,1.856,1.856,1.823,1.8313,354000.0
2006-08-11 10:00:00,2.22,2.23,2.22,2.22,322000.0,1.8313,1.8395,1.8313,1.8313,322000.0
2006-08-11 10:30:00,2.22,2.23,2.22,2.22,290000.0,1.8313,1.8395,1.8313,1.8313,290000.0
2006-08-11 11:00:00,2.23,2.23,2.21,2.21,452000.0,1.8395,1.8395,1.823,1.823,452000.0
2006-08-11 11:30:00,2.21,2.22,2.21,2.22,272000.0,1.823,1.8313,1.823,1.8313,272000.0
2006-08-11 12:00:00,2.22,2.22,2.2,2.2,538000.0,1.8313,1.8313,1.8148,1.8148,538000.0
2006-08-11 12:30:00,2.2,2.21,2.19,2.19,458000.0,1.8148,1.823,1.8065,1.8065,458000.0
2006-08-11 13:00:00,2.19,2.2,2.18,2.18,548000.0,1.8065,1.8148,1.7983,1.7983,548000.0
2006-08-11 13:30:00,2.18,2.2,2.18,2.19,214000.0,1.7983,1.8148,1.7983,1.8065,214000.0
2006-08-11 14:00:00,2.19,2.2,2.19,2.19,466000.0,1.8065,1.8148,1.8065,1.8065,466000.0
2006-08-11 14:30:00,2.19,2.21,2.19,2.21,236000.0,1.8065,1.823,1.8065,1.823,236000.0
2006-08-11 15:00:00,2.21,2.21,2.19,2.2,494000.0,1.823,1.823,1.8065,1.8148,494000.0
2006-08-11 15:30:00,2.2,2.21,2.19,2.19,1634000.0,1.8148,1.823,1.8065,1.8065,1634000.0
2006-08-14 09:30:00,2.21,2.22,2.19,2.21,552000.0,1.823,1.8313,1.8065,1.823,552000.0
2006-08-14 10:00:00,2.21,2.22,2.21,2.21,312000.0,1.823,1.8313,1.823,1.823,312000.0
2006-08-14 10:30:00,2.21,2.21,2.19,2.19,422000.0,1.823,1.823,1.8065,1.8065,422000.0
2006-08-14 11:00:00,2.19,2.2,2.19,2.19,576000.0,1.8065,1.8148,1.8065,1.8065,576000.0
2006-08-14 11:30:00,2.19,2.2,2.19,2.2,302000.0,1.8065,1.8148,1.8065,1.8148,302000.0
2006-08-14 12:00:00,2.2,2.2,2.19,2.19,282000.0,1.8148,1.8148,1.8065,1.8065,282000.0
2006-08-14 12:30:00,2.19,2.19,2.18,2.18,390000.0,1.8065,1.8065,1.7983,1.7983,390000.0
2006-08-14 13:00:00,2.18,2.18,2.17,2.17,766000.0,1.7983,1.7983,1.79,1.79,766000.0
2006-08-14 13:30:00,2.17,2.17,2.16,2.16,724000.0,1.79,1.79,1.7818,1.7818,724000.0
2006-08-14 14:00:00,2.16,2.16,2.15,2.15,514000.0,1.7818,1.7818,1.7735,1.7735,514000.0
2006-08-14 14:30:00,2.15,2.16,2.14,2.15,666000.0,1.7735,1.7818,1.7653,1.7735,666000.0
2006-08-14 15:00:00,2.14,2.16,2.14,2.15,582000.0,1.7653,1.7818,1.7653,1.7735,582000.0
2006-08-14 15:30:00,2.15,2.16,2.15,2.16,1140000.0,1.7735,1.7818,1.7735,1.7818,1140000.0
2006-08-15 09:30:00,2.17,2.22,2.16,2.19,702000.0,1.79,1.8313,1.7818,1.8065,702000.0
2006-08-15 10:00:00,2.19,2.21,2.19,2.2,192000.0,1.8065,1.823,1.8065,1.8148,192000.0
2006-08-15 10:30:00,2.2,2.22,2.2,2.22,402000.0,1.8148,1.8313,1.8148,1.8313,402000.0
2006-08-15 11:00:00,2.22,2.22,2.21,2.22,160000.0,1.8313,1.8313,1.823,1.8313,160000.0
2006-08-15 11:30:00,2.22,2.22,2.21,2.22,226000.0,1.8313,1.8313,1.823,1.8313,226000.0
2006-08-15 12:00:00,2.21,2.22,2.21,2.22,316000.0,1.823,1.8313,1.823,1.8313,316000.0
2006-08-15 12:30:00,2.22,2.23,2.22,2.22,348000.0,1.8313,1.8395,1.8313,1.8313,348000.0
2006-08-15 13:00:00,2.22,2.23,2.22,2.23,464000.0,1.8313,1.8395,1.8313,1.8395,464000.0
2006-08-15 13:30:00,2.23,2.23,2.22,2.23,264000.0,1.8395,1.8395,1.8313,1.8395,264000.0
2006-08-15 14:00:00,2.23,2.24,2.23,2.23,370000.0,1.8395,1.8478,1.8395,1.8395,370000.0
2006-08-15 14:30:00,2.23,2.24,2.23,2.24,404000.0,1.8395,1.8478,1.8395,1.8478,404000.0
2006-08-15 15:00:00,2.24,2.24,2.23,2.24,532000.0,1.8478,1.8478,1.8395,1.8478,532000.0
2006-08-15 15:30:00,2.24,2.25,2.24,2.25,762000.0,1.8478,1.856,1.8478,1.856,762000.0
2006-08-16 09:30:00,2.25,2.29,2.24,2.26,1186000.0,1.856,1.889,1.8478,1.8643,1186000.0
2006-08-16 10:00:00,2.27,2.27,2.26,2.26,210000.0,1.8725,1.8725,1.8643,1.8643,210000.0
2006-08-16 10:30:00,2.26,2.29,2.26,2.28,500000.0,1.8643,1.889,1.8643,1.8808,500000.0
2006-08-16 11:00:00,2.28,2.29,2.28,2.29,140000.0,1.8808,1.889,1.8808,1.889,140000.0
2006-08-16 11:30:00,2.29,2.29,2.28,2.28,220000.0,1.889,1.889,1.8808,1.8808,220000.0
2006-08-16 12:00:00,2.28,2.3,2.28,2.3,788000.0,1.8808,1.8973,1.8808,1.8973,788000.0
2006-08-16 12:30:00,2.3,2.31,2.3,2.3,144000.0,1.8973,1.9055,1.8973,1.8973,144000.0
2006-08-16 13:00:00,2.3,2.31,2.3,2.3,78000.0,1.8973,1.9055,1.8973,1.8973,78000.0
2006-08-16 13:30:00,2.3,2.31,2.3,2.3,400000.0,1.8973,1.9055,1.8973,1.8973,400000.0
2006-08-16 14:00:00,2.3,2.3,2.3,2.3,446000.0,1.8973,1.8973,1.8973,1.8973,446000.0
2006-08-16 14:30:00,2.3,2.3,2.29,2.3,1494000.0,1.8973,1.8973,1.889,1.8973,1494000.0
2006-08-16 15:00:00,2.3,2.31,2.3,2.3,436000.0,1.8973,1.9055,1.8973,1.8973,436000.0
2006-08-16 15:30:00,2.3,2.31,2.3,2.31,2446000.0,1.8973,1.9055,1.8973,1.9055,2446000.0
2006-08-17 09:30:00,2.31,2.34,2.3,2.34,542000.0,1.9055,1.9303,1.8973,1.9303,542000.0
2006-08-17 10:00:00,2.33,2.38,2.33,2.37,642000.0,1.922,1.9633,1.922,1.955,642000.0
2006-08-17 10:30:00,2.37,2.39,2.37,2.38,678000.0,1.955,1.9715,1.955,1.9633,678000.0
2006-08-17 11:00:00,2.38,2.39,2.38,2.39,446000.0,1.9633,1.9715,1.9633,1.9715,446000.0
2006-08-17 11:30:00,2.39,2.4,2.39,2.39,548000.0,1.9715,1.9798,1.9715,1.9715,548000.0
2006-08-17 12:00:00,2.39,2.39,2.38,2.39,524000.0,1.9715,1.9715,1.9633,1.9715,524000.0
2006-08-17 12:30:00,2.39,2.39,2.39,2.39,164000.0,1.9715,1.9715,1.9715,1.9715,164000.0
2006-08-17 13:00:00,2.39,2.4,2.38,2.39,242000.0,1.9715,1.9798,1.9633,1.9715,242000.0
2006-08-17 13:30:00,2.39,2.4,2.39,2.39,590000.0,1.9715,1.9798,1.9715,1.9715,590000.0
2006-08-17 14:00:00,2.39,2.39,2.37,2.37,426000.0,1.9715,1.9715,1.955,1.955,426000.0
2006-08-17 14:30:00,2.37,2.38,2.37,2.38,724000.0,1.955,1.9633,1.955,1.9633,724000.0
2006-08-17 15:00:00,2.38,2.38,2.38,2.38,244000.0,1.9633,1.9633,1.9633,1.9633,244000.0
2006-08-17 15:30:00,2.38,2.39,2.38,2.38,818000.0,1.9633,1.9715,1.9633,1.9633,818000.0
2006-08-18 09:30:00,2.39,2.4,2.33,2.33,762000.0,1.9715,1.9798,1.922,1.922,762000.0
2006-08-18 10:00:00,2.34,2.35,2.33,2.33,306000.0,1.9303,1.9385,1.922,1.922,306000.0
2006-08-18 10:30:00,2.33,2.34,2.33,2.33,292000.0,1.922,1.9303,1.922,1.922,292000.0
2006-08-18 11:00:00,2.33,2.34,2.32,2.34,168000.0,1.922,1.9303,1.9138,1.9303,168000.0
2006-08-18 11:30:00,2.33,2.34,2.33,2.34,112000.0,1.922,1.9303,1.922,1.9303,112000.0
2006-08-18 12:00:00,2.34,2.34,2.34,2.34,186000.0,1.9303,1.9303,1.9303,1.9303,186000.0
2006-08-18 12:30:00,2.34,2.34,2.33,2.34,108000.0,1.9303,1.9303,1.922,1.9303,108000.0
2006-08-18 13:00:00,2.34,2.34,2.34,2.34,98000.0,1.9303,1.9303,1.9303,1.9303,98000.0
2006-08-18 13:30:00,2.34,2.35,2.34,2.35,72000.0,1.9303,1.9385,1.9303,1.9385,72000.0
2006-08-18 14:00:00,2.34,2.35,2.34,2.35,254000.0,1.9303,1.9385,1.9303,1.9385,254000.0
2006-08-18 14:30:00,2.35,2.35,2.35,2.35,138000.0,1.9385,1.9385,1.9385,1.9385,138000.0
2006-08-18 15:00:00,2.35,2.36,2.34,2.36,244000.0,1.9385,1.9468,1.9303,1.9468,244000.0
2006-08-18 15:30:00,2.35,2.37,2.35,2.36,458000.0,1.9385,1.955,1.9385,1.9468,458000.0
2006-08-21 09:30:00,2.35,2.35,2.29,2.31,534000.0,1.9385,1.9385,1.889,1.9055,534000.0
2006-08-21 10:00:00,2.31,2.32,2.3,2.31,374000.0,1.9055,1.9138,1.8973,1.9055,374000.0
2006-08-21 10:30:00,2.31,2.31,2.3,2.31,190000.0,1.9055,1.9055,1.8973,1.9055,190000.0
2006-08-21 11:00:00,2.31,2.31,2.3,2.3,250000.0,1.9055,1.9055,1.8973,1.8973,250000.0
2006-08-21 11:30:00,2.3,2.3,2.29,2.29,256000.0,1.8973,1.8973,1.889,1.889,256000.0
2006-08-21 12:00:00,2.29,2.29,2.29,2.29,84000.0,1.889,1.889,1.889,1.889,84000.0
2006-08-21 12:30:00,2.29,2.31,2.29,2.31,172000.0,1.889,1.9055,1.889,1.9055,172000.0
2006-08-21 13:00:00,2.31,2.32,2.31,2.31,164000.0,1.9055,1.9138,1.9055,1.9055,164000.0
2006-08-21 13:30:00,2.31,2.31,2.31,2.31,150000.0,1.9055,1.9055,1.9055,1.9055,150000.0
2006-08-21 14:00:00,2.31,2.31,2.29,2.3,376000.0,1.9055,1.9055,1.889,1.8973,376000.0
2006-08-21 14:30:00,2.3,2.31,2.29,2.3,398000.0,1.8973,1.9055,1.889,1.8973,398000.0
2006-08-21 15:00:00,2.3,2.3,2.3,2.3,226000.0,1.8973,1.8973,1.8973,1.8973,226000.0
2006-08-21 15:30:00,2.3,2.3,2.29,2.29,420000.0,1.8973,1.8973,1.889,1.889,420000.0
2006-08-22 09:30:00,2.29,2.29,2.27,2.28,300000.0,1.889,1.889,1.8725,1.8808,300000.0
2006-08-22 10:00:00,2.29,2.29,2.28,2.29,218000.0,1.889,1.889,1.8808,1.889,218000.0
2006-08-22 10:30:00,2.29,2.29,2.29,2.29,86000.0,1.889,1.889,1.889,1.889,86000.0
2006-08-22 11:00:00,2.29,2.3,2.28,2.29,198000.0,1.889,1.8973,1.8808,1.889,198000.0
2006-08-22 11:30:00,2.3,2.31,2.3,2.3,128000.0,1.8973,1.9055,1.8973,1.8973,128000.0
2006-08-22 12:00:00,2.3,2.3,2.29,2.29,220000.0,1.8973,1.8973,1.889,1.889,220000.0
2006-08-22 12:30:00,2.29,2.29,2.28,2.29,106000.0,1.889,1.889,1.8808,1.889,106000.0
2006-08-22 13:00:00,2.29,2.29,2.28,2.28,318000.0,1.889,1.889,1.8808,1.8808,318000.0
2006-08-22 13:30:00,2.28,2.29,2.28,2.29,258000.0,1.8808,1.889,1.8808,1.889,258000.0
2006-08-22 14:00:00,2.29,2.29,2.28,2.28,630000.0,1.889,1.889,1.8808,1.8808,630000.0
2006-08-22 14:30:00,2.29,2.29,2.28,2.28,114000.0,1.889,1.889,1.8808,1.8808,114000.0
2006-08-22 15:00:00,2.28,2.29,2.28,2.28,386000.0,1.8808,1.889,1.8808,1.8808,386000.0
2006-08-22 15:30:00,2.28,2.28,2.28,2.28,230000.0,1.8808,1.8808,1.8808,1.8808,230000.0
2006-08-23 09:30:00,2.29,2.3,2.27,2.27,302000.0,1.889,1.8973,1.8725,1.8725,302000.0
2006-08-23 10:00:00,2.27,2.27,2.26,2.27,298000.0,1.8725,1.8725,1.8643,1.8725,298000.0
2006-08-23 10:30:00,2.27,2.27,2.23,2.24,312000.0,1.8725,1.8725,1.8395,1.8478,312000.0
2006-08-23 11:00:00,2.24,2.24,2.23,2.24,364000.0,1.8478,1.8478,1.8395,1.8478,364000.0
2006-08-23 11:30:00,2.24,2.25,2.24,2.24,268000.0,1.8478,1.856,1.8478,1.8478,268000.0
2006-08-23 12:00:00,2.24,2.24,2.23,2.23,260000.0,1.8478,1.8478,1.8395,1.8395,260000.0
2006-08-23 12:30:00,2.24,2.24,2.23,2.24,98000.0,1.8478,1.8478,1.8395,1.8478,98000.0
2006-08-23 13:00:00,2.24,2.24,2.24,2.24,50000.0,1.8478,1.8478,1.8478,1.8478,50000.0
2006-08-23 13:30:00,2.24,2.24,2.24,2.24,302000.0,1.8478,1.8478,1.8478,1.8478,302000.0
2006-08-23 14:00:00,2.24,2.24,2.23,2.24,54000.0,1.8478,1.8478,1.8395,1.8478,54000.0
2006-08-23 14:30:00,2.24,2.24,2.23,2.24,188000.0,1.8478,1.8478,1.8395,1.8478,188000.0
2006-08-23 15:00:00,2.24,2.24,2.24,2.24,464000.0,1.8478,1.8478,1.8478,1.8478,464000.0
2006-08-23 15:30:00,2.24,2.24,2.23,2.24,232000.0,1.8478,1.8478,1.8395,1.8478,232000.0
2006-08-24 09:30:00,2.23,2.23,2.2,2.2,670000.0,1.8395,1.8395,1.8148,1.8148,670000.0
2006-08-24 10:00:00,2.2,2.2,2.16,2.17,1320000.0,1.8148,1.8148,1.7818,1.79,1320000.0
2006-08-24 10:30:00,2.17,2.18,2.15,2.16,1034000.0,1.79,1.7983,1.7735,1.7818,1034000.0
2006-08-24 11:00:00,2.16,2.17,2.15,2.17,850000.0,1.7818,1.79,1.7735,1.79,850000.0
2006-08-24 11:30:00,2.17,2.17,2.13,2.15,2208000.0,1.79,1.79,1.757,1.7735,2208000.0
2006-08-24 12:00:00,2.15,2.16,2.15,2.15,362000.0,1.7735,1.7818,1.7735,1.7735,362000.0
2006-08-24 12:30:00,2.15,2.17,2.15,2.17,578000.0,1.7735,1.79,1.7735,1.79,578000.0
2006-08-24 13:00:00,2.17,2.17,2.16,2.17,720000.0,1.79,1.79,1.7818,1.79,720000.0
2006-08-24 13:30:00,2.17,2.17,2.16,2.16,1214000.0,1.79,1.79,1.7818,1.7818,1214000.0
2006-08-24 14:00:00,2.16,2.18,2.16,2.17,636000.0,1.7818,1.7983,1.7818,1.79,636000.0
2006-08-24 14:30:00,2.17,2.17,2.17,2.17,520000.0,1.79,1.79,1.79,1.79,520000.0
2006-08-24 15:00:00,2.17,2.17,2.16,2.17,796000.0,1.79,1.79,1.7818,1.79,796000.0
2006-08-24 15:30:00,2.17,2.18,2.17,2.18,1038000.0,1.79,1.7983,1.79,1.7983,1038000.0
2006-08-25 09:30:00,2.12,2.14,2.07,2.11,4618000.0,1.7488,1.7653,1.7075,1.7405,4618000.0
2006-08-25 10:00:00,2.11,2.13,2.1,2.13,3636000.0,1.7405,1.757,1.7323,1.757,3636000.0
2006-08-25 10:30:00,2.13,2.16,2.13,2.14,1468000.0,1.757,1.7818,1.757,1.7653,1468000.0
2006-08-25 11:00:00,2.14,2.16,2.14,2.15,1084000.0,1.7653,1.7818,1.7653,1.7735,1084000.0
2006-08-25 11:30:00,2.15,2.15,2.13,2.13,1066000.0,1.7735,1.7735,1.757,1.757,1066000.0
2006-08-25 12:00:00,2.13,2.14,2.13,2.13,502000.0,1.757,1.7653,1.757,1.757,502000.0
2006-08-25 12:30:00,2.13,2.13,2.13,2.13,422000.0,1.757,1.757,1.757,1.757,422000.0
2006-08-25 13:00:00,2.13,2.13,2.12,2.13,436000.0,1.757,1.757,1.7488,1.757,436000.0
2006-08-25 13:30:00,2.13,2.13,2.12,2.12,440000.0,1.757,1.757,1.7488,1.7488,440000.0
2006-08-25 14:00:00,2.12,2.13,2.12,2.13,556000.0,1.7488,1.757,1.7488,1.757,556000.0
2006-08-25 14:30:00,2.13,2.15,2.13,2.14,704000.0,1.757,1.7735,1.757,1.7653,704000.0
2006-08-25 15:00:00,2.14,2.15,2.14,2.14,684000.0,1.7653,1.7735,1.7653,1.7653,684000.0
2006-08-25 15:30:00,2.14,2.14,2.13,2.14,908000.0,1.7653,1.7653,1.757,1.7653,908000.0
2006-08-28 09:30:00,2.13,2.16,2.13,2.15,934000.0,1.757,1.7818,1.757,1.7735,934000.0
2006-08-28 10:00:00,2.15,2.16,2.13,2.16,594000.0,1.7735,1.7818,1.757,1.7818,594000.0
2006-08-28 10:30:00,2.15,2.16,2.15,2.15,402000.0,1.7735,1.7818,1.7735,1.7735,402000.0
2006-08-28 11:00:00,2.15,2.16,2.15,2.16,362000.0,1.7735,1.7818,1.7735,1.7818,362000.0
2006-08-28 11:30:00,2.16,2.16,2.15,2.16,350000.0,1.7818,1.7818,1.7735,1.7818,350000.0
2006-08-28 12:00:00,2.16,2.16,2.16,2.16,280000.0,1.7818,1.7818,1.7818,1.7818,280000.0
2006-08-28 12:30:00,2.16,2.16,2.16,2.16,250000.0,1.7818,1.7818,1.7818,1.7818,250000.0
2006-08-28 13:00:00,2.16,2.16,2.15,2.15,142000.0,1.7818,1.7818,1.7735,1.7735,142000.0
2006-08-28 13:30:00,2.15,2.16,2.15,2.16,278000.0,1.7735,1.7818,1.7735,1.7818,278000.0
2006-08-28 14:00:00,2.16,2.16,2.15,2.16,742000.0,1.7818,1.7818,1.7735,1.7818,742000.0
2006-08-28 14:30:00,2.16,2.16,2.15,2.15,214000.0,1.7818,1.7818,1.7735,1.7735,214000.0
2006-08-28 15:00:00,2.15,2.15,2.15,2.15,428000.0,1.7735,1.7735,1.7735,1.7735,428000.0
2006-08-28 15:30:00,2.15,2.16,2.15,2.15,1348000.0,1.7735,1.7818,1.7735,1.7735,1348000.0
2006-08-29 09:30:00,2.15,2.16,2.13,2.16,450000.0,1.7735,1.7818,1.757,1.7818,450000.0
2006-08-29 10:00:00,2.16,2.16,2.13,2.14,362000.0,1.7818,1.7818,1.757,1.7653,362000.0
2006-08-29 10:30:00,2.14,2.14,2.13,2.14,166000.0,1.7653,1.7653,1.757,1.7653,166000.0
2006-08-29 11:00:00,2.14,2.15,2.14,2.15,296000.0,1.7653,1.7735,1.7653,1.7735,296000.0
2006-08-29 11:30:00,2.15,2.15,2.14,2.14,64000.0,1.7735,1.7735,1.7653,1.7653,64000.0
2006-08-29 12:00:00,2.14,2.14,2.13,2.14,156000.0,1.7653,1.7653,1.757,1.7653,156000.0
2006-08-29 12:30:00,2.14,2.14,2.12,2.13,352000.0,1.7653,1.7653,1.7488,1.757,352000.0
2006-08-29 13:00:00,2.13,2.13,2.13,2.13,760000.0,1.757,1.757,1.757,1.757,760000.0
2006-08-29 13:30:00,2.13,2.13,2.12,2.13,312000.0,1.757,1.757,1.7488,1.757,312000.0
2006-08-29 14:00:00,2.13,2.14,2.13,2.14,384000.0,1.757,1.7653,1.757,1.7653,384000.0
2006-08-29 14:30:00,2.14,2.15,2.14,2.14,698000.0,1.7653,1.7735,1.7653,1.7653,698000.0
2006-08-29 15:00:00,2.14,2.15,2.14,2.15,534000.0,1.7653,1.7735,1.7653,1.7735,534000.0
2006-08-29 15:30:00,2.14,2.15,2.13,2.14,1522000.0,1.7653,1.7735,1.757,1.7653,1522000.0
2006-08-30 09:30:00,2.14,2.15,2.13,2.14,342000.0,1.7653,1.7735,1.757,1.7653,342000.0
2006-08-30 10:00:00,2.14,2.15,2.14,2.15,482000.0,1.7653,1.7735,1.7653,1.7735,482000.0
2006-08-30 10:30:00,2.15,2.16,2.15,2.15,554000.0,1.7735,1.7818,1.7735,1.7735,554000.0
2006-08-30 11:00:00,2.15,2.15,2.15,2.15,464000.0,1.7735,1.7735,1.7735,1.7735,464000.0
2006-08-30 11:30:00,2.15,2.15,2.14,2.14,510000.0,1.7735,1.7735,1.7653,1.7653,510000.0
2006-08-30 12:00:00,2.15,2.15,2.14,2.14,412000.0,1.7735,1.7735,1.7653,1.7653,412000.0
2006-08-30 12:30:00,2.14,2.15,2.14,2.15,308000.0,1.7653,1.7735,1.7653,1.7735,308000.0
2006-08-30 13:00:00,2.15,2.15,2.14,2.14,518000.0,1.7735,1.7735,1.7653,1.7653,518000.0
2006-08-30 13:30:00,2.14,2.14,2.14,2.14,294000.0,1.7653,1.7653,1.7653,1.7653,294000.0
2006-08-30 14:00:00,2.14,2.14,2.14,2.14,188000.0,1.7653,1.7653,1.7653,1.7653,188000.0
2006-08-30 14:30:00,2.14,2.14,2.13,2.14,400000.0,1.7653,1.7653,1.757,1.7653,400000.0
2006-08-30 15:00:00,2.14,2.14,2.13,2.14,292000.0,1.7653,1.7653,1.757,1.7653,292000.0
2006-08-30 15:30:00,2.14,2.14,2.14,2.14,816000.0,1.7653,1.7653,1.7653,1.7653,816000.0
2006-08-31 09:30:00,2.14,2.14,2.13,2.14,328000.0,1.7653,1.7653,1.757,1.7653,328000.0
2006-08-31 10:00:00,2.14,2.15,2.13,2.14,604000.0,1.7653,1.7735,1.757,1.7653,604000.0
2006-08-31 10:30:00,2.14,2.14,2.13,2.13,642000.0,1.7653,1.7653,1.757,1.757,642000.0
2006-08-31 11:00:00,2.13,2.14,2.13,2.13,574000.0,1.757,1.7653,1.757,1.757,574000.0
2006-08-31 11:30:00,2.14,2.14,2.13,2.14,234000.0,1.7653,1.7653,1.757,1.7653,234000.0
2006-08-31 12:00:00,2.14,2.14,2.12,2.13,278000.0,1.7653,1.7653,1.7488,1.757,278000.0
2006-08-31 12:30:00,2.13,2.13,2.13,2.13,258000.0,1.757,1.757,1.757,1.757,258000.0
2006-08-31 13:00:00,2.13,2.13,2.13,2.13,264000.0,1.757,1.757,1.757,1.757,264000.0
2006-08-31 13:30:00,2.13,2.13,2.12,2.13,336000.0,1.757,1.757,1.7488,1.757,336000.0
2006-08-31 14:00:00,2.13,2.13,2.13,2.13,378000.0,1.757,1.757,1.757,1.757,378000.0
2006-08-31 14:30:00,2.13,2.14,2.13,2.13,740000.0,1.757,1.7653,1.757,1.757,740000.0
2006-08-31 15:00:00,2.13,2.13,2.12,2.13,902000.0,1.757,1.757,1.7488,1.757,902000.0
2006-08-31 15:30:00,2.13,2.13,2.12,2.13,1270000.0,1.757,1.757,1.7488,1.757,1270000.0
2006-09-01 09:30:00,2.14,2.14,2.13,2.13,452000.0,1.7653,1.7653,1.757,1.757,452000.0
2006-09-01 10:00:00,2.13,2.14,2.13,2.13,578000.0,1.757,1.7653,1.757,1.757,578000.0
2006-09-01 10:30:00,2.13,2.14,2.13,2.14,288000.0,1.757,1.7653,1.757,1.7653,288000.0
2006-09-01 11:00:00,2.14,2.14,2.13,2.13,602000.0,1.7653,1.7653,1.757,1.757,602000.0
2006-09-01 11:30:00,2.13,2.14,2.13,2.14,296000.0,1.757,1.7653,1.757,1.7653,296000.0
2006-09-01 12:00:00,2.14,2.14,2.14,2.14,250000.0,1.7653,1.7653,1.7653,1.7653,250000.0
2006-09-01 12:30:00,2.14,2.14,2.14,2.14,334000.0,1.7653,1.7653,1.7653,1.7653,334000.0
2006-09-01 13:00:00,2.14,2.14,2.13,2.13,272000.0,1.7653,1.7653,1.757,1.757,272000.0
2006-09-01 13:30:00,2.14,2.14,2.13,2.14,294000.0,1.7653,1.7653,1.757,1.7653,294000.0
2006-09-01 14:00:00,2.14,2.14,2.14,2.14,566000.0,1.7653,1.7653,1.7653,1.7653,566000.0
2006-09-01 14:30:00,2.14,2.14,2.13,2.14,260000.0,1.7653,1.7653,1.757,1.7653,260000.0
2006-09-01 15:00:00,2.14,2.14,2.14,2.14,488000.0,1.7653,1.7653,1.7653,1.7653,488000.0
2006-09-01 15:30:00,2.14,2.14,2.14,2.14,482000.0,1.7653,1.7653,1.7653,1.7653,482000.0
2006-09-05 09:30:00,2.09,2.09,1.94,2.04,5076000.0,1.724,1.724,1.6003,1.6828,5076000.0
2006-09-05 10:00:00,2.04,2.05,2.03,2.04,1352000.0,1.6828,1.691,1.6745,1.6828,1352000.0
2006-09-05 10:30:00,2.04,2.04,2.04,2.04,908000.0,1.6828,1.6828,1.6828,1.6828,908000.0
2006-09-05 11:00:00,2.04,2.04,2.02,2.03,1670000.0,1.6828,1.6828,1.6663,1.6745,1670000.0
2006-09-05 11:30:00,2.03,2.03,2.01,2.01,3260000.0,1.6745,1.6745,1.658,1.658,3260000.0
2006-09-05 12:00:00,2.01,2.01,2.01,2.01,2624000.0,1.658,1.658,1.658,1.658,2624000.0
2006-09-05 12:30:00,2.01,2.06,2.01,2.05,4292000.0,1.658,1.6993,1.658,1.691,4292000.0
2006-09-05 13:00:00,2.05,2.05,2.03,2.04,1838000.0,1.691,1.691,1.6745,1.6828,1838000.0
2006-09-05 13:30:00,2.04,2.04,2.03,2.03,1488000.0,1.6828,1.6828,1.6745,1.6745,1488000.0
2006-09-05 14:00:00,2.03,2.04,2.03,2.04,568000.0,1.6745,1.6828,1.6745,1.6828,568000.0
2006-09-05 14:30:00,2.04,2.04,2.04,2.04,606000.0,1.6828,1.6828,1.6828,1.6828,606000.0
2006-09-05 15:00:00,2.04,2.04,2.03,2.04,890000.0,1.6828,1.6828,1.6745,1.6828,890000.0
2006-09-05 15:30:00,2.04,2.05,2.04,2.05,962000.0,1.6828,1.691,1.6828,1.691,962000.0
2006-09-06 09:30:00,2.05,2.08,2.05,2.08,2048000.0,1.691,1.7158,1.691,1.7158,2048000.0
2006-09-06 10:00:00,2.08,2.08,2.06,2.08,928000.0,1.7158,1.7158,1.6993,1.7158,928000.0
2006-09-06 10:30:00,2.08,2.08,2.07,2.07,796000.0,1.7158,1.7158,1.7075,1.7075,796000.0
2006-09-06 11:00:00,2.07,2.08,2.07,2.07,874000.0,1.7075,1.7158,1.7075,1.7075,874000.0
2006-09-06 11:30:00,2.07,2.07,2.06,2.07,690000.0,1.7075,1.7075,1.6993,1.7075,690000.0
2006-09-06 12:00:00,2.07,2.07,2.05,2.05,612000.0,1.7075,1.7075,1.691,1.691,612000.0
2006-09-06 12:30:00,2.05,2.06,2.05,2.06,326000.0,1.691,1.6993,1.691,1.6993,326000.0
2006-09-06 13:00:00,2.06,2.07,2.06,2.07,438000.0,1.6993,1.7075,1.6993,1.7075,438000.0
2006-09-06 13:30:00,2.07,2.08,2.07,2.07,448000.0,1.7075,1.7158,1.7075,1.7075,448000.0
2006-09-06 14:00:00,2.07,2.07,2.06,2.07,442000.0,1.7075,1.7075,1.6993,1.7075,442000.0
2006-09-06 14:30:00,2.07,2.07,2.06,2.06,346000.0,1.7075,1.7075,1.6993,1.6993,346000.0
2006-09-06 15:00:00,2.06,2.06,2.06,2.06,480000.0,1.6993,1.6993,1.6993,1.6993,480000.0
2006-09-06 15:30:00,2.06,2.06,2.05,2.06,882000.0,1.6993,1.6993,1.691,1.6993,882000.0
2006-09-07 09:30:00,2.05,2.07,2.05,2.06,696000.0,1.691,1.7075,1.691,1.6993,696000.0
2006-09-07 10:00:00,2.06,2.06,2.06,2.06,516000.0,1.6993,1.6993,1.6993,1.6993,516000.0
2006-09-07 10:30:00,2.06,2.06,2.06,2.06,502000.0,1.6993,1.6993,1.6993,1.6993,502000.0
2006-09-07 11:00:00,2.06,2.07,2.05,2.06,670000.0,1.6993,1.7075,1.691,1.6993,670000.0
2006-09-07 11:30:00,2.06,2.08,2.06,2.07,524000.0,1.6993,1.7158,1.6993,1.7075,524000.0
2006-09-07 12:00:00,2.07,2.08,2.06,2.06,498000.0,1.7075,1.7158,1.6993,1.6993,498000.0
2006-09-07 12:30:00,2.06,2.07,2.06,2.07,438000.0,1.6993,1.7075,1.6993,1.7075,438000.0
2006-09-07 13:00:00,2.07,2.08,2.07,2.07,764000.0,1.7075,1.7158,1.7075,1.7075,764000.0
2006-09-07 13:30:00,2.07,2.08,2.07,2.08,1256000.0,1.7075,1.7158,1.7075,1.7158,1256000.0
2006-09-07 14:00:00,2.08,2.09,2.07,2.08,378000.0,1.7158,1.724,1.7075,1.7158,378000.0
2006-09-07 14:30:00,2.08,2.09,2.07,2.09,400000.0,1.7158,1.724,1.7075,1.724,400000.0
2006-09-07 15:00:00,2.09,2.09,2.07,2.07,574000.0,1.724,1.724,1.7075,1.7075,574000.0
2006-09-07 15:30:00,2.07,2.08,2.07,2.07,1056000.0,1.7075,1.7158,1.7075,1.7075,1056000.0
2006-09-08 09:30:00,2.08,2.09,2.05,2.05,754000.0,1.7158,1.724,1.691,1.691,754000.0
2006-09-08 10:00:00,2.06,2.06,2.05,2.06,574000.0,1.6993,1.6993,1.691,1.6993,574000.0
2006-09-08 10:30:00,2.06,2.07,2.05,2.07,692000.0,1.6993,1.7075,1.691,1.7075,692000.0
2006-09-08 11:00:00,2.07,2.08,2.07,2.07,618000.0,1.7075,1.7158,1.7075,1.7075,618000.0
2006-09-08 11:30:00,2.07,2.1,2.07,2.09,1098000.0,1.7075,1.7323,1.7075,1.724,1098000.0
2006-09-08 12:00:00,2.09,2.09,2.08,2.08,490000.0,1.724,1.724,1.7158,1.7158,490000.0
2006-09-08 12:30:00,2.08,2.09,2.08,2.09,378000.0,1.7158,1.724,1.7158,1.724,378000.0
2006-09-08 13:00:00,2.09,2.1,2.09,2.1,546000.0,1.724,1.7323,1.724,1.7323,546000.0
2006-09-08 13:30:00,2.1,2.11,2.09,2.1,1436000.0,1.7323,1.7405,1.724,1.7323,1436000.0
2006-09-08 14:00:00,2.1,2.1,2.09,2.1,896000.0,1.7323,1.7323,1.724,1.7323,896000.0
2006-09-08 14:30:00,2.1,2.1,2.1,2.1,1040000.0,1.7323,1.7323,1.7323,1.7323,1040000.0
2006-09-08 15:00:00,2.1,2.1,2.09,2.09,710000.0,1.7323,1.7323,1.724,1.724,710000.0
2006-09-08 15:30:00,2.09,2.1,2.09,2.09,1406000.0,1.724,1.7323,1.724,1.724,1406000.0
2006-09-11 09:30:00,2.08,2.09,2.07,2.08,1108000.0,1.7158,1.724,1.7075,1.7158,1108000.0
2006-09-11 10:00:00,2.08,2.09,2.06,2.06,646000.0,1.7158,1.724,1.6993,1.6993,646000.0
2006-09-11 10:30:00,2.06,2.07,2.06,2.07,460000.0,1.6993,1.7075,1.6993,1.7075,460000.0
2006-09-11 11:00:00,2.07,2.08,2.07,2.08,346000.0,1.7075,1.7158,1.7075,1.7158,346000.0
2006-09-11 11:30:00,2.08,2.09,2.08,2.08,408000.0,1.7158,1.724,1.7158,1.7158,408000.0
2006-09-11 12:00:00,2.08,2.11,2.08,2.11,1202000.0,1.7158,1.7405,1.7158,1.7405,1202000.0
2006-09-11 12:30:00,2.11,2.12,2.1,2.12,724000.0,1.7405,1.7488,1.7323,1.7488,724000.0
2006-09-11 13:00:00,2.12,2.13,2.11,2.13,744000.0,1.7488,1.757,1.7405,1.757,744000.0
2006-09-11 13:30:00,2.13,2.13,2.12,2.12,1062000.0,1.757,1.757,1.7488,1.7488,1062000.0
2006-09-11 14:00:00,2.12,2.13,2.11,2.13,898000.0,1.7488,1.757,1.7405,1.757,898000.0
2006-09-11 14:30:00,2.13,2.13,2.12,2.12,778000.0,1.757,1.757,1.7488,1.7488,778000.0
2006-09-11 15:00:00,2.12,2.12,2.11,2.12,2392000.0,1.7488,1.7488,1.7405,1.7488,2392000.0
2006-09-11 15:30:00,2.12,2.13,2.12,2.12,2126000.0,1.7488,1.757,1.7488,1.7488,2126000.0
2006-09-12 09:30:00,2.13,2.15,2.13,2.14,724000.0,1.757,1.7735,1.757,1.7653,724000.0
2006-09-12 10:00:00,2.14,2.15,2.14,2.14,1116000.0,1.7653,1.7735,1.7653,1.7653,1116000.0
2006-09-12 10:30:00,2.15,2.16,2.14,2.15,746000.0,1.7735,1.7818,1.7653,1.7735,746000.0
2006-09-12 11:00:00,2.15,2.18,2.15,2.18,1254000.0,1.7735,1.7983,1.7735,1.7983,1254000.0
2006-09-12 11:30:00,2.18,2.21,2.18,2.2,1496000.0,1.7983,1.823,1.7983,1.8148,1496000.0
2006-09-12 12:00:00,2.2,2.2,2.19,2.2,506000.0,1.8148,1.8148,1.8065,1.8148,506000.0
2006-09-12 12:30:00,2.2,2.22,2.2,2.22,706000.0,1.8148,1.8313,1.8148,1.8313,706000.0
2006-09-12 13:00:00,2.22,2.23,2.22,2.23,1006000.0,1.8313,1.8395,1.8313,1.8395,1006000.0
2006-09-12 13:30:00,2.22,2.24,2.22,2.23,1482000.0,1.8313,1.8478,1.8313,1.8395,1482000.0
2006-09-12 14:00:00,2.23,2.24,2.22,2.24,676000.0,1.8395,1.8478,1.8313,1.8478,676000.0
2006-09-12 14:30:00,2.24,2.25,2.24,2.25,1260000.0,1.8478,1.856,1.8478,1.856,1260000.0
2006-09-12 15:00:00,2.25,2.25,2.24,2.24,622000.0,1.856,1.856,1.8478,1.8478,622000.0
2006-09-12 15:30:00,2.25,2.25,2.24,2.25,1484000.0,1.856,1.856,1.8478,1.856,1484000.0
2006-09-13 09:30:00,2.24,2.26,2.24,2.26,604000.0,1.8478,1.8643,1.8478,1.8643,604000.0
2006-09-13 10:00:00,2.26,2.26,2.24,2.25,500000.0,1.8643,1.8643,1.8478,1.856,500000.0
2006-09-13 10:30:00,2.25,2.26,2.24,2.24,560000.0,1.856,1.8643,1.8478,1.8478,560000.0
2006-09-13 11:00:00,2.24,2.26,2.24,2.26,426000.0,1.8478,1.8643,1.8478,1.8643,426000.0
2006-09-13 11:30:00,2.26,2.27,2.26,2.27,514000.0,1.8643,1.8725,1.8643,1.8725,514000.0
2006-09-13 12:00:00,2.27,2.28,2.27,2.28,714000.0,1.8725,1.8808,1.8725,1.8808,714000.0
2006-09-13 12:30:00,2.28,2.28,2.27,2.28,994000.0,1.8808,1.8808,1.8725,1.8808,994000.0
2006-09-13 13:00:00,2.28,2.3,2.28,2.29,922000.0,1.8808,1.8973,1.8808,1.889,922000.0
2006-09-13 13:30:00,2.29,2.3,2.29,2.29,662000.0,1.889,1.8973,1.889,1.889,662000.0
2006-09-13 14:00:00,2.29,2.29,2.28,2.29,426000.0,1.889,1.889,1.8808,1.889,426000.0
2006-09-13 14:30:00,2.29,2.29,2.28,2.29,468000.0,1.889,1.889,1.8808,1.889,468000.0
2006-09-13 15:00:00,2.29,2.29,2.28,2.28,600000.0,1.889,1.889,1.8808,1.8808,600000.0
2006-09-13 15:30:00,2.28,2.29,2.28,2.29,1334000.0,1.8808,1.889,1.8808,1.889,1334000.0
2006-09-14 09:30:00,2.29,2.3,2.28,2.28,766000.0,1.889,1.8973,1.8808,1.8808,766000.0
2006-09-14 10:00:00,2.28,2.3,2.28,2.3,530000.0,1.8808,1.8973,1.8808,1.8973,530000.0
2006-09-14 10:30:00,2.3,2.3,2.29,2.29,586000.0,1.8973,1.8973,1.889,1.889,586000.0
2006-09-14 11:00:00,2.29,2.3,2.29,2.3,554000.0,1.889,1.8973,1.889,1.8973,554000.0
2006-09-14 11:30:00,2.3,2.3,2.29,2.29,354000.0,1.8973,1.8973,1.889,1.889,354000.0
2006-09-14 12:00:00,2.29,2.29,2.29,2.29,388000.0,1.889,1.889,1.889,1.889,388000.0
2006-09-14 12:30:00,2.29,2.31,2.29,2.3,232000.0,1.889,1.9055,1.889,1.8973,232000.0
2006-09-14 13:00:00,2.3,2.31,2.3,2.3,142000.0,1.8973,1.9055,1.8973,1.8973,142000.0
2006-09-14 13:30:00,2.3,2.31,2.3,2.31,358000.0,1.8973,1.9055,1.8973,1.9055,358000.0
2006-09-14 14:00:00,2.3,2.32,2.3,2.31,262000.0,1.8973,1.9138,1.8973,1.9055,262000.0
2006-09-14 14:30:00,2.31,2.31,2.31,2.31,362000.0,1.9055,1.9055,1.9055,1.9055,362000.0
2006-09-14 15:00:00,2.3,2.31,2.3,2.31,456000.0,1.8973,1.9055,1.8973,1.9055,456000.0
2006-09-14 15:30:00,2.31,2.32,2.31,2.32,836000.0,1.9055,1.9138,1.9055,1.9138,836000.0
2006-09-15 09:30:00,2.33,2.34,2.32,2.33,1142000.0,1.922,1.9303,1.9138,1.922,1142000.0
2006-09-15 10:00:00,2.33,2.37,2.33,2.36,734000.0,1.922,1.955,1.922,1.9468,734000.0
2006-09-15 10:30:00,2.36,2.36,2.33,2.33,496000.0,1.9468,1.9468,1.922,1.922,496000.0
2006-09-15 11:00:00,2.34,2.35,2.33,2.33,734000.0,1.9303,1.9385,1.922,1.922,734000.0
2006-09-15 11:30:00,2.33,2.34,2.33,2.34,500000.0,1.922,1.9303,1.922,1.9303,500000.0
2006-09-15 12:00:00,2.34,2.35,2.34,2.34,510000.0,1.9303,1.9385,1.9303,1.9303,510000.0
2006-09-15 12:30:00,2.34,2.34,2.33,2.33,358000.0,1.9303,1.9303,1.922,1.922,358000.0
2006-09-15 13:00:00,2.33,2.34,2.33,2.34,316000.0,1.922,1.9303,1.922,1.9303,316000.0
2006-09-15 13:30:00,2.34,2.36,2.34,2.35,514000.0,1.9303,1.9468,1.9303,1.9385,514000.0
2006-09-15 14:00:00,2.35,2.36,2.35,2.36,866000.0,1.9385,1.9468,1.9385,1.9468,866000.0
2006-09-15 14:30:00,2.36,2.37,2.35,2.36,850000.0,1.9468,1.955,1.9385,1.9468,850000.0
2006-09-15 15:00:00,2.36,2.37,2.35,2.35,388000.0,1.9468,1.955,1.9385,1.9385,388000.0
2006-09-15 15:30:00,2.35,2.36,2.35,2.35,774000.0,1.9385,1.9468,1.9385,1.9385,774000.0
2006-09-18 09:30:00,2.34,2.35,2.32,2.33,410000.0,1.9303,1.9385,1.9138,1.922,410000.0
2006-09-18 10:00:00,2.33,2.34,2.33,2.33,356000.0,1.922,1.9303,1.922,1.922,356000.0
2006-09-18 10:30:00,2.33,2.34,2.33,2.34,734000.0,1.922,1.9303,1.922,1.9303,734000.0
2006-09-18 11:00:00,2.33,2.34,2.33,2.33,390000.0,1.922,1.9303,1.922,1.922,390000.0
2006-09-18 11:30:00,2.33,2.34,2.33,2.34,364000.0,1.922,1.9303,1.922,1.9303,364000.0
2006-09-18 12:00:00,2.34,2.34,2.33,2.33,280000.0,1.9303,1.9303,1.922,1.922,280000.0
2006-09-18 12:30:00,2.33,2.33,2.33,2.33,258000.0,1.922,1.922,1.922,1.922,258000.0
2006-09-18 13:00:00,2.33,2.33,2.33,2.33,354000.0,1.922,1.922,1.922,1.922,354000.0
2006-09-18 13:30:00,2.33,2.33,2.31,2.32,562000.0,1.922,1.922,1.9055,1.9138,562000.0
2006-09-18 14:00:00,2.32,2.34,2.32,2.33,386000.0,1.9138,1.9303,1.9138,1.922,386000.0
2006-09-18 14:30:00,2.33,2.33,2.32,2.32,328000.0,1.922,1.922,1.9138,1.9138,328000.0
2006-09-18 15:00:00,2.32,2.32,2.31,2.32,410000.0,1.9138,1.9138,1.9055,1.9138,410000.0
2006-09-18 15:30:00,2.32,2.32,2.32,2.32,588000.0,1.9138,1.9138,1.9138,1.9138,588000.0
2006-09-19 09:30:00,2.32,2.34,2.31,2.34,344000.0,1.9138,1.9303,1.9055,1.9303,344000.0
2006-09-19 10:00:00,2.34,2.35,2.31,2.32,628000.0,1.9303,1.9385,1.9055,1.9138,628000.0
2006-09-19 10:30:00,2.32,2.32,2.3,2.31,1102000.0,1.9138,1.9138,1.8973,1.9055,1102000.0
2006-09-19 11:00:00,2.31,2.32,2.31,2.32,930000.0,1.9055,1.9138,1.9055,1.9138,930000.0
2006-09-19 11:30:00,2.32,2.32,2.31,2.31,602000.0,1.9138,1.9138,1.9055,1.9055,602000.0
2006-09-19 12:00:00,2.31,2.32,2.3,2.3,360000.0,1.9055,1.9138,1.8973,1.8973,360000.0
2006-09-19 12:30:00,2.3,2.32,2.3,2.32,230000.0,1.8973,1.9138,1.8973,1.9138,230000.0
2006-09-19 13:00:00,2.32,2.32,2.31,2.32,222000.0,1.9138,1.9138,1.9055,1.9138,222000.0
2006-09-19 13:30:00,2.32,2.32,2.31,2.32,292000.0,1.9138,1.9138,1.9055,1.9138,292000.0
2006-09-19 14:00:00,2.32,2.32,2.31,2.32,222000.0,1.9138,1.9138,1.9055,1.9138,222000.0
2006-09-19 14:30:00,2.32,2.33,2.32,2.33,394000.0,1.9138,1.922,1.9138,1.922,394000.0
2006-09-19 15:00:00,2.33,2.34,2.32,2.34,400000.0,1.922,1.9303,1.9138,1.9303,400000.0
2006-09-19 15:30:00,2.34,2.34,2.34,2.34,1398000.0,1.9303,1.9303,1.9303,1.9303,1398000.0
2006-09-20 09:30:00,2.33,2.35,2.32,2.35,560000.0,1.922,1.9385,1.9138,1.9385,560000.0
2006-09-20 10:00:00,2.35,2.37,2.35,2.37,360000.0,1.9385,1.955,1.9385,1.955,360000.0
2006-09-20 10:30:00,2.37,2.37,2.36,2.37,344000.0,1.955,1.955,1.9468,1.955,344000.0
2006-09-20 11:00:00,2.37,2.37,2.36,2.37,1270000.0,1.955,1.955,1.9468,1.955,1270000.0
2006-09-20 11:30:00,2.37,2.38,2.37,2.37,228000.0,1.955,1.9633,1.955,1.955,228000.0
2006-09-20 12:00:00,2.37,2.39,2.37,2.39,314000.0,1.955,1.9715,1.955,1.9715,314000.0
2006-09-20 12:30:00,2.39,2.39,2.38,2.38,362000.0,1.9715,1.9715,1.9633,1.9633,362000.0
2006-09-20 13:00:00,2.38,2.39,2.38,2.38,604000.0,1.9633,1.9715,1.9633,1.9633,604000.0
2006-09-20 13:30:00,2.38,2.39,2.38,2.39,160000.0,1.9633,1.9715,1.9633,1.9715,160000.0
2006-09-20 14:00:00,2.39,2.39,2.38,2.38,440000.0,1.9715,1.9715,1.9633,1.9633,440000.0
2006-09-20 14:30:00,2.38,2.39,2.37,2.38,518000.0,1.9633,1.9715,1.955,1.9633,518000.0
2006-09-20 15:00:00,2.38,2.38,2.38,2.38,454000.0,1.9633,1.9633,1.9633,1.9633,454000.0
2006-09-20 15:30:00,2.38,2.39,2.38,2.39,802000.0,1.9633,1.9715,1.9633,1.9715,802000.0
2006-09-21 09:30:00,2.39,2.4,2.37,2.38,2616000.0,1.9715,1.9798,1.955,1.9633,2616000.0
2006-09-21 10:00:00,2.38,2.39,2.38,2.39,682000.0,1.9633,1.9715,1.9633,1.9715,682000.0
2006-09-21 10:30:00,2.39,2.39,2.38,2.39,376000.0,1.9715,1.9715,1.9633,1.9715,376000.0
2006-09-21 11:00:00,2.39,2.4,2.38,2.39,372000.0,1.9715,1.9798,1.9633,1.9715,372000.0
2006-09-21 11:30:00,2.39,2.4,2.38,2.4,358000.0,1.9715,1.9798,1.9633,1.9798,358000.0
2006-09-21 12:00:00,2.4,2.4,2.38,2.38,302000.0,1.9798,1.9798,1.9633,1.9633,302000.0
2006-09-21 12:30:00,2.39,2.39,2.38,2.38,212000.0,1.9715,1.9715,1.9633,1.9633,212000.0
2006-09-21 13:00:00,2.38,2.38,2.38,2.38,730000.0,1.9633,1.9633,1.9633,1.9633,730000.0
2006-09-21 13:30:00,2.38,2.38,2.37,2.37,376000.0,1.9633,1.9633,1.955,1.955,376000.0
2006-09-21 14:00:00,2.37,2.38,2.37,2.38,1378000.0,1.955,1.9633,1.955,1.9633,1378000.0
2006-09-21 14:30:00,2.38,2.39,2.38,2.38,1230000.0,1.9633,1.9715,1.9633,1.9633,1230000.0
2006-09-21 15:00:00,2.38,2.38,2.36,2.37,1606000.0,1.9633,1.9633,1.9468,1.955,1606000.0
2006-09-21 15:30:00,2.37,2.38,2.36,2.37,1068000.0,1.955,1.9633,1.9468,1.955,1068000.0
2006-09-22 09:30:00,2.36,2.37,2.36,2.36,3056000.0,1.9468,1.955,1.9468,1.9468,3056000.0
2006-09-22 10:00:00,2.36,2.36,2.36,2.36,2206000.0,1.9468,1.9468,1.9468,1.9468,2206000.0
2006-09-22 10:30:00,2.36,2.36,2.35,2.35,3358000.0,1.9468,1.9468,1.9385,1.9385,3358000.0
2006-09-22 11:00:00,2.35,2.35,2.35,2.35,440000.0,1.9385,1.9385,1.9385,1.9385,440000.0
2006-09-22 11:30:00,2.35,2.36,2.35,2.36,300000.0,1.9385,1.9468,1.9385,1.9468,300000.0
2006-09-22 12:00:00,2.36,2.36,2.34,2.34,192000.0,1.9468,1.9468,1.9303,1.9303,192000.0
2006-09-22 12:30:00,2.34,2.34,2.33,2.33,246000.0,1.9303,1.9303,1.922,1.922,246000.0
2006-09-22 13:00:00,2.33,2.34,2.33,2.34,176000.0,1.922,1.9303,1.922,1.9303,176000.0
2006-09-22 13:30:00,2.34,2.34,2.33,2.34,206000.0,1.9303,1.9303,1.922,1.9303,206000.0
2006-09-22 14:00:00,2.33,2.34,2.33,2.33,180000.0,1.922,1.9303,1.922,1.922,180000.0
2006-09-22 14:30:00,2.33,2.34,2.33,2.33,498000.0,1.922,1.9303,1.922,1.922,498000.0
2006-09-22 15:00:00,2.33,2.36,2.33,2.34,486000.0,1.922,1.9468,1.922,1.9303,486000.0
2006-09-22 15:30:00,2.34,2.34,2.33,2.34,810000.0,1.9303,1.9303,1.922,1.9303,810000.0
2006-09-25 09:30:00,2.36,2.36,2.35,2.36,730000.0,1.9468,1.9468,1.9385,1.9468,730000.0
2006-09-25 10:00:00,2.36,2.37,2.36,2.36,616000.0,1.9468,1.955,1.9468,1.9468,616000.0
2006-09-25 10:30:00,2.36,2.36,2.35,2.36,384000.0,1.9468,1.9468,1.9385,1.9468,384000.0
2006-09-25 11:00:00,2.36,2.39,2.36,2.39,1754000.0,1.9468,1.9715,1.9468,1.9715,1754000.0
2006-09-25 11:30:00,2.39,2.39,2.37,2.38,1024000.0,1.9715,1.9715,1.955,1.9633,1024000.0
2006-09-25 12:00:00,2.38,2.41,2.38,2.41,628000.0,1.9633,1.988,1.9633,1.988,628000.0
2006-09-25 12:30:00,2.41,2.43,2.4,2.42,842000.0,1.988,2.0045,1.9798,1.9963,842000.0
2006-09-25 13:00:00,2.42,2.43,2.42,2.42,720000.0,1.9963,2.0045,1.9963,1.9963,720000.0
2006-09-25 13:30:00,2.42,2.43,2.42,2.42,604000.0,1.9963,2.0045,1.9963,1.9963,604000.0
2006-09-25 14:00:00,2.42,2.43,2.42,2.42,632000.0,1.9963,2.0045,1.9963,1.9963,632000.0
2006-09-25 14:30:00,2.42,2.44,2.42,2.43,666000.0,1.9963,2.0128,1.9963,2.0045,666000.0
2006-09-25 15:00:00,2.43,2.43,2.42,2.42,398000.0,2.0045,2.0045,1.9963,1.9963,398000.0
2006-09-25 15:30:00,2.42,2.44,2.42,2.43,1158000.0,1.9963,2.0128,1.9963,2.0045,1158000.0
2006-09-26 09:30:00,2.44,2.45,2.42,2.43,614000.0,2.0128,2.021,1.9963,2.0045,614000.0
2006-09-26 10:00:00,2.43,2.47,2.43,2.46,740000.0,2.0045,2.0375,2.0045,2.0293,740000.0
2006-09-26 10:30:00,2.46,2.46,2.44,2.44,908000.0,2.0293,2.0293,2.0128,2.0128,908000.0
2006-09-26 11:00:00,2.44,2.46,2.44,2.44,876000.0,2.0128,2.0293,2.0128,2.0128,876000.0
2006-09-26 11:30:00,2.44,2.45,2.43,2.43,804000.0,2.0128,2.021,2.0045,2.0045,804000.0
2006-09-26 12:00:00,2.43,2.46,2.43,2.45,488000.0,2.0045,2.0293,2.0045,2.021,488000.0
2006-09-26 12:30:00,2.45,2.45,2.43,2.44,376000.0,2.021,2.021,2.0045,2.0128,376000.0
2006-09-26 13:00:00,2.44,2.44,2.43,2.44,194000.0,2.0128,2.0128,2.0045,2.0128,194000.0
2006-09-26 13:30:00,2.44,2.45,2.44,2.45,298000.0,2.0128,2.021,2.0128,2.021,298000.0
2006-09-26 14:00:00,2.45,2.45,2.43,2.44,470000.0,2.021,2.021,2.0045,2.0128,470000.0
2006-09-26 14:30:00,2.44,2.45,2.44,2.44,276000.0,2.0128,2.021,2.0128,2.0128,276000.0
2006-09-26 15:00:00,2.44,2.45,2.44,2.45,350000.0,2.0128,2.021,2.0128,2.021,350000.0
2006-09-26 15:30:00,2.45,2.45,2.44,2.45,548000.0,2.021,2.021,2.0128,2.021,548000.0
2006-09-27 09:30:00,2.44,2.46,2.43,2.44,412000.0,2.0128,2.0293,2.0045,2.0128,412000.0
2006-09-27 10:00:00,2.44,2.44,2.42,2.42,466000.0,2.0128,2.0128,1.9963,1.9963,466000.0
2006-09-27 10:30:00,2.42,2.44,2.42,2.43,832000.0,1.9963,2.0128,1.9963,2.0045,832000.0
2006-09-27 11:00:00,2.43,2.43,2.42,2.42,650000.0,2.0045,2.0045,1.9963,1.9963,650000.0
2006-09-27 11:30:00,2.42,2.42,2.41,2.41,590000.0,1.9963,1.9963,1.988,1.988,590000.0
2006-09-27 12:00:00,2.41,2.42,2.41,2.41,440000.0,1.988,1.9963,1.988,1.988,440000.0
2006-09-27 12:30:00,2.41,2.42,2.41,2.41,402000.0,1.988,1.9963,1.988,1.988,402000.0
2006-09-27 13:00:00,2.41,2.41,2.41,2.41,346000.0,1.988,1.988,1.988,1.988,346000.0
2006-09-27 13:30:00,2.41,2.42,2.41,2.41,864000.0,1.988,1.9963,1.988,1.988,864000.0
2006-09-27 14:00:00,2.41,2.41,2.41,2.41,512000.0,1.988,1.988,1.988,1.988,512000.0
2006-09-27 14:30:00,2.41,2.41,2.4,2.4,518000.0,1.988,1.988,1.9798,1.9798,518000.0
2006-09-27 15:00:00,2.4,2.4,2.39,2.4,1298000.0,1.9798,1.9798,1.9715,1.9798,1298000.0
2006-09-27 15:30:00,2.4,2.41,2.4,2.4,520000.0,1.9798,1.988,1.9798,1.9798,520000.0
2006-09-28 09:30:00,2.41,2.43,2.39,2.43,1124000.0,1.988,2.0045,1.9715,2.0045,1124000.0
2006-09-28 10:00:00,2.43,2.44,2.43,2.43,740000.0,2.0045,2.0128,2.0045,2.0045,740000.0
2006-09-28 10:30:00,2.43,2.44,2.43,2.43,650000.0,2.0045,2.0128,2.0045,2.0045,650000.0
2006-09-28 11:00:00,2.43,2.45,2.43,2.45,634000.0,2.0045,2.021,2.0045,2.021,634000.0
2006-09-28 11:30:00,2.45,2.46,2.45,2.45,1256000.0,2.021,2.0293,2.021,2.021,1256000.0
2006-09-28 12:00:00,2.45,2.45,2.44,2.45,528000.0,2.021,2.021,2.0128,2.021,528000.0
2006-09-28 12:30:00,2.45,2.46,2.45,2.45,254000.0,2.021,2.0293,2.021,2.021,254000.0
2006-09-28 13:00:00,2.45,2.46,2.45,2.45,416000.0,2.021,2.0293,2.021,2.021,416000.0
2006-09-28 13:30:00,2.45,2.46,2.45,2.46,424000.0,2.021,2.0293,2.021,2.0293,424000.0
2006-09-28 14:00:00,2.46,2.46,2.46,2.46,318000.0,2.0293,2.0293,2.0293,2.0293,318000.0
2006-09-28 14:30:00,2.46,2.46,2.46,2.46,442000.0,2.0293,2.0293,2.0293,2.0293,442000.0
2006-09-28 15:00:00,2.46,2.46,2.45,2.46,876000.0,2.0293,2.0293,2.021,2.0293,876000.0
2006-09-28 15:30:00,2.46,2.47,2.46,2.47,904000.0,2.0293,2.0375,2.0293,2.0375,904000.0
2006-09-29 09:30:00,2.47,2.47,2.45,2.45,866000.0,2.0375,2.0375,2.021,2.021,866000.0
2006-09-29 10:00:00,2.45,2.46,2.43,2.43,870000.0,2.021,2.0293,2.0045,2.0045,870000.0
2006-09-29 10:30:00,2.43,2.43,2.41,2.41,1502000.0,2.0045,2.0045,1.988,1.988,1502000.0
2006-09-29 11:00:00,2.41,2.42,2.41,2.42,736000.0,1.988,1.9963,1.988,1.9963,736000.0
2006-09-29 11:30:00,2.42,2.44,2.42,2.44,580000.0,1.9963,2.0128,1.9963,2.0128,580000.0
2006-09-29 12:00:00,2.44,2.45,2.44,2.44,630000.0,2.0128,2.021,2.0128,2.0128,630000.0
2006-09-29 12:30:00,2.44,2.45,2.44,2.44,404000.0,2.0128,2.021,2.0128,2.0128,404000.0
2006-09-29 13:00:00,2.45,2.45,2.44,2.44,614000.0,2.021,2.021,2.0128,2.0128,614000.0
2006-09-29 13:30:00,2.44,2.44,2.44,2.44,408000.0,2.0128,2.0128,2.0128,2.0128,408000.0
2006-09-29 14:00:00,2.44,2.44,2.44,2.44,508000.0,2.0128,2.0128,2.0128,2.0128,508000.0
2006-09-29 14:30:00,2.44,2.44,2.42,2.42,858000.0,2.0128,2.0128,1.9963,1.9963,858000.0
2006-09-29 15:00:00,2.42,2.43,2.42,2.43,382000.0,1.9963,2.0045,1.9963,2.0045,382000.0
2006-09-29 15:30:00,2.43,2.43,2.41,2.41,756000.0,2.0045,2.0045,1.988,1.988,756000.0
2006-10-02 09:30:00,2.41,2.42,2.39,2.39,1100000.0,1.988,1.9963,1.9715,1.9715,1100000.0
2006-10-02 10:00:00,2.39,2.39,2.39,2.39,756000.0,1.9715,1.9715,1.9715,1.9715,756000.0
2006-10-02 10:30:00,2.39,2.39,2.39,2.39,700000.0,1.9715,1.9715,1.9715,1.9715,700000.0
2006-10-02 11:00:00,2.39,2.4,2.39,2.39,558000.0,1.9715,1.9798,1.9715,1.9715,558000.0
2006-10-02 11:30:00,2.39,2.43,2.39,2.43,594000.0,1.9715,2.0045,1.9715,2.0045,594000.0
2006-10-02 12:00:00,2.42,2.43,2.41,2.42,280000.0,1.9963,2.0045,1.988,1.9963,280000.0
2006-10-02 12:30:00,2.41,2.42,2.4,2.4,718000.0,1.988,1.9963,1.9798,1.9798,718000.0
2006-10-02 13:00:00,2.4,2.42,2.4,2.41,516000.0,1.9798,1.9963,1.9798,1.988,516000.0
2006-10-02 13:30:00,2.41,2.42,2.39,2.39,446000.0,1.988,1.9963,1.9715,1.9715,446000.0
2006-10-02 14:00:00,2.39,2.39,2.39,2.39,734000.0,1.9715,1.9715,1.9715,1.9715,734000.0
2006-10-02 14:30:00,2.39,2.39,2.38,2.39,846000.0,1.9715,1.9715,1.9633,1.9715,846000.0
2006-10-02 15:00:00,2.39,2.41,2.39,2.41,782000.0,1.9715,1.988,1.9715,1.988,782000.0
2006-10-02 15:30:00,2.41,2.42,2.41,2.41,772000.0,1.988,1.9963,1.988,1.988,772000.0
2006-10-03 09:30:00,2.4,2.42,2.38,2.39,766000.0,1.9798,1.9963,1.9633,1.9715,766000.0
2006-10-03 10:00:00,2.39,2.41,2.39,2.4,454000.0,1.9715,1.988,1.9715,1.9798,454000.0
2006-10-03 10:30:00,2.41,2.42,2.4,2.4,822000.0,1.988,1.9963,1.9798,1.9798,822000.0
2006-10-03 11:00:00,2.4,2.44,2.4,2.44,720000.0,1.9798,2.0128,1.9798,2.0128,720000.0
2006-10-03 11:30:00,2.44,2.44,2.42,2.42,806000.0,2.0128,2.0128,1.9963,1.9963,806000.0
2006-10-03 12:00:00,2.42,2.46,2.42,2.45,586000.0,1.9963,2.0293,1.9963,2.021,586000.0
2006-10-03 12:30:00,2.45,2.46,2.45,2.46,370000.0,2.021,2.0293,2.021,2.0293,370000.0
2006-10-03 13:00:00,2.46,2.47,2.46,2.47,780000.0,2.0293,2.0375,2.0293,2.0375,780000.0
2006-10-03 13:30:00,2.47,2.47,2.46,2.47,628000.0,2.0375,2.0375,2.0293,2.0375,628000.0
2006-10-03 14:00:00,2.47,2.48,2.47,2.47,744000.0,2.0375,2.0457,2.0375,2.0375,744000.0
2006-10-03 14:30:00,2.47,2.49,2.47,2.48,1354000.0,2.0375,2.054,2.0375,2.0457,1354000.0
2006-10-03 15:00:00,2.47,2.48,2.46,2.47,2000000.0,2.0375,2.0457,2.0293,2.0375,2000000.0
2006-10-03 15:30:00,2.47,2.47,2.46,2.47,1908000.0,2.0375,2.0375,2.0293,2.0375,1908000.0
2006-10-04 09:30:00,2.49,2.49,2.47,2.48,1468000.0,2.054,2.054,2.0375,2.0457,1468000.0
2006-10-04 10:00:00,2.48,2.5,2.47,2.48,2064000.0,2.0457,2.0622,2.0375,2.0457,2064000.0
2006-10-04 10:30:00,2.48,2.49,2.48,2.48,786000.0,2.0457,2.054,2.0457,2.0457,786000.0
2006-10-04 11:00:00,2.48,2.5,2.48,2.49,904000.0,2.0457,2.0622,2.0457,2.054,904000.0
2006-10-04 11:30:00,2.49,2.5,2.49,2.49,890000.0,2.054,2.0622,2.054,2.054,890000.0
2006-10-04 12:00:00,2.49,2.49,2.48,2.49,424000.0,2.054,2.054,2.0457,2.054,424000.0
2006-10-04 12:30:00,2.49,2.49,2.48,2.48,956000.0,2.054,2.054,2.0457,2.0457,956000.0
2006-10-04 13:00:00,2.48,2.48,2.47,2.48,876000.0,2.0457,2.0457,2.0375,2.0457,876000.0
2006-10-04 13:30:00,2.48,2.49,2.48,2.49,722000.0,2.0457,2.054,2.0457,2.054,722000.0
2006-10-04 14:00:00,2.49,2.5,2.49,2.5,512000.0,2.054,2.0622,2.054,2.0622,512000.0
2006-10-04 14:30:00,2.5,2.5,2.49,2.5,1232000.0,2.0622,2.0622,2.054,2.0622,1232000.0
2006-10-04 15:00:00,2.5,2.5,2.49,2.5,992000.0,2.0622,2.0622,2.054,2.0622,992000.0
2006-10-04 15:30:00,2.5,2.52,2.5,2.52,894000.0,2.0622,2.0787,2.0622,2.0787,894000.0
2006-10-05 09:30:00,2.46,2.49,2.45,2.47,1556000.0,2.0293,2.054,2.021,2.0375,1556000.0
2006-10-05 10:00:00,2.47,2.48,2.44,2.46,900000.0,2.0375,2.0457,2.0128,2.0293,900000.0
2006-10-05 10:30:00,2.46,2.48,2.46,2.48,796000.0,2.0293,2.0457,2.0293,2.0457,796000.0
2006-10-05 11:00:00,2.48,2.48,2.46,2.46,546000.0,2.0457,2.0457,2.0293,2.0293,546000.0
2006-10-05 11:30:00,2.46,2.47,2.46,2.47,306000.0,2.0293,2.0375,2.0293,2.0375,306000.0
2006-10-05 12:00:00,2.47,2.47,2.47,2.47,456000.0,2.0375,2.0375,2.0375,2.0375,456000.0
2006-10-05 12:30:00,2.47,2.47,2.47,2.47,490000.0,2.0375,2.0375,2.0375,2.0375,490000.0
2006-10-05 13:00:00,2.47,2.49,2.47,2.49,364000.0,2.0375,2.054,2.0375,2.054,364000.0
2006-10-05 13:30:00,2.49,2.5,2.47,2.5,826000.0,2.054,2.0622,2.0375,2.0622,826000.0
2006-10-05 14:00:00,2.5,2.5,2.48,2.48,1008000.0,2.0622,2.0622,2.0457,2.0457,1008000.0
2006-10-05 14:30:00,2.48,2.5,2.47,2.48,712000.0,2.0457,2.0622,2.0375,2.0457,712000.0
2006-10-05 15:00:00,2.48,2.51,2.47,2.51,690000.0,2.0457,2.0705,2.0375,2.0705,690000.0
2006-10-05 15:30:00,2.5,2.51,2.49,2.5,700000.0,2.0622,2.0705,2.054,2.0622,700000.0
2006-10-06 09:30:00,2.48,2.49,2.46,2.46,1082000.0,2.0457,2.054,2.0293,2.0293,1082000.0
2006-10-06 10:00:00,2.46,2.47,2.46,2.46,554000.0,2.0293,2.0375,2.0293,2.0293,554000.0
2006-10-06 10:30:00,2.46,2.49,2.46,2.49,220000.0,2.0293,2.054,2.0293,2.054,220000.0
2006-10-06 11:00:00,2.49,2.49,2.47,2.47,290000.0,2.054,2.054,2.0375,2.0375,290000.0
2006-10-06 11:30:00,2.47,2.48,2.47,2.47,254000.0,2.0375,2.0457,2.0375,2.0375,254000.0
2006-10-06 12:00:00,2.47,2.47,2.46,2.46,206000.0,2.0375,2.0375,2.0293,2.0293,206000.0
2006-10-06 12:30:00,2.46,2.47,2.46,2.47,230000.0,2.0293,2.0375,2.0293,2.0375,230000.0
2006-10-06 13:00:00,2.47,2.48,2.47,2.48,186000.0,2.0375,2.0457,2.0375,2.0457,186000.0
2006-10-06 13:30:00,2.48,2.49,2.48,2.48,136000.0,2.0457,2.054,2.0457,2.0457,136000.0
2006-10-06 14:00:00,2.48,2.49,2.48,2.49,158000.0,2.0457,2.054,2.0457,2.054,158000.0
2006-10-06 14:30:00,2.49,2.5,2.49,2.49,136000.0,2.054,2.0622,2.054,2.054,136000.0
2006-10-06 15:00:00,2.49,2.49,2.49,2.49,224000.0,2.054,2.054,2.054,2.054,224000.0
2006-10-06 15:30:00,2.49,2.49,2.48,2.48,398000.0,2.054,2.054,2.0457,2.0457,398000.0
2006-10-09 09:30:00,2.48,2.48,2.45,2.46,650000.0,2.0457,2.0457,2.021,2.0293,650000.0
2006-10-09 10:00:00,2.46,2.46,2.46,2.46,1306000.0,2.0293,2.0293,2.0293,2.0293,1306000.0
2006-10-09 10:30:00,2.46,2.46,2.45,2.46,538000.0,2.0293,2.0293,2.021,2.0293,538000.0
2006-10-09 11:00:00,2.46,2.47,2.45,2.46,4974000.0,2.0293,2.0375,2.021,2.0293,4974000.0
2006-10-09 11:30:00,2.46,2.47,2.46,2.46,620000.0,2.0293,2.0375,2.0293,2.0293,620000.0
2006-10-09 12:00:00,2.46,2.47,2.46,2.47,2254000.0,2.0293,2.0375,2.0293,2.0375,2254000.0
2006-10-09 12:30:00,2.47,2.47,2.47,2.47,142000.0,2.0375,2.0375,2.0375,2.0375,142000.0
2006-10-09 13:00:00,2.47,2.48,2.47,2.47,428000.0,2.0375,2.0457,2.0375,2.0375,428000.0
2006-10-09 13:30:00,2.47,2.48,2.47,2.47,352000.0,2.0375,2.0457,2.0375,2.0375,352000.0
2006-10-09 14:00:00,2.47,2.49,2.46,2.49,656000.0,2.0375,2.054,2.0293,2.054,656000.0
2006-10-09 14:30:00,2.49,2.5,2.48,2.48,430000.0,2.054,2.0622,2.0457,2.0457,430000.0
2006-10-09 15:00:00,2.48,2.48,2.47,2.48,898000.0,2.0457,2.0457,2.0375,2.0457,898000.0
2006-10-09 15:30:00,2.47,2.48,2.46,2.47,724000.0,2.0375,2.0457,2.0293,2.0375,724000.0
2006-10-10 09:30:00,2.48,2.49,2.47,2.47,598000.0,2.0457,2.054,2.0375,2.0375,598000.0
2006-10-10 10:00:00,2.48,2.48,2.46,2.47,436000.0,2.0457,2.0457,2.0293,2.0375,436000.0
2006-10-10 10:30:00,2.47,2.47,2.47,2.47,306000.0,2.0375,2.0375,2.0375,2.0375,306000.0
2006-10-10 11:00:00,2.47,2.48,2.46,2.48,640000.0,2.0375,2.0457,2.0293,2.0457,640000.0
2006-10-10 11:30:00,2.47,2.49,2.47,2.48,1084000.0,2.0375,2.054,2.0375,2.0457,1084000.0
2006-10-10 12:00:00,2.49,2.49,2.46,2.46,416000.0,2.054,2.054,2.0293,2.0293,416000.0
2006-10-10 12:30:00,2.46,2.47,2.45,2.47,394000.0,2.0293,2.0375,2.021,2.0375,394000.0
2006-10-10 13:00:00,2.47,2.47,2.46,2.46,168000.0,2.0375,2.0375,2.0293,2.0293,168000.0
2006-10-10 13:30:00,2.46,2.46,2.45,2.46,298000.0,2.0293,2.0293,2.021,2.0293,298000.0
2006-10-10 14:00:00,2.46,2.47,2.46,2.46,246000.0,2.0293,2.0375,2.0293,2.0293,246000.0
2006-10-10 14:30:00,2.46,2.47,2.46,2.46,428000.0,2.0293,2.0375,2.0293,2.0293,428000.0
2006-10-10 15:00:00,2.46,2.47,2.46,2.47,474000.0,2.0293,2.0375,2.0293,2.0375,474000.0
2006-10-10 15:30:00,2.47,2.48,2.47,2.48,816000.0,2.0375,2.0457,2.0375,2.0457,816000.0
2006-10-11 09:30:00,2.48,2.5,2.47,2.49,1054000.0,2.0457,2.0622,2.0375,2.054,1054000.0
2006-10-11 10:00:00,2.49,2.5,2.48,2.49,696000.0,2.054,2.0622,2.0457,2.054,696000.0
2006-10-11 10:30:00,2.49,2.5,2.47,2.48,1114000.0,2.054,2.0622,2.0375,2.0457,1114000.0
2006-10-11 11:00:00,2.48,2.49,2.47,2.48,654000.0,2.0457,2.054,2.0375,2.0457,654000.0
2006-10-11 11:30:00,2.48,2.5,2.48,2.5,568000.0,2.0457,2.0622,2.0457,2.0622,568000.0
2006-10-11 12:00:00,2.5,2.5,2.49,2.5,316000.0,2.0622,2.0622,2.054,2.0622,316000.0
2006-10-11 12:30:00,2.5,2.52,2.5,2.52,306000.0,2.0622,2.0787,2.0622,2.0787,306000.0
2006-10-11 13:00:00,2.52,2.52,2.51,2.51,70000.0,2.0787,2.0787,2.0705,2.0705,70000.0
2006-10-11 13:30:00,2.51,2.51,2.49,2.49,116000.0,2.0705,2.0705,2.054,2.054,116000.0
2006-10-11 14:00:00,2.5,2.5,2.46,2.48,478000.0,2.0622,2.0622,2.0293,2.0457,478000.0
2006-10-11 14:30:00,2.47,2.49,2.47,2.48,1008000.0,2.0375,2.054,2.0375,2.0457,1008000.0
2006-10-11 15:00:00,2.48,2.5,2.48,2.48,474000.0,2.0457,2.0622,2.0457,2.0457,474000.0
2006-10-11 15:30:00,2.49,2.5,2.48,2.49,476000.0,2.054,2.0622,2.0457,2.054,476000.0
2006-10-12 09:30:00,2.5,2.52,2.49,2.51,1482000.0,2.0622,2.0787,2.054,2.0705,1482000.0
2006-10-12 10:00:00,2.51,2.52,2.5,2.51,1350000.0,2.0705,2.0787,2.0622,2.0705,1350000.0
2006-10-12 10:30:00,2.51,2.52,2.5,2.51,1318000.0,2.0705,2.0787,2.0622,2.0705,1318000.0
2006-10-12 11:00:00,2.51,2.51,2.5,2.51,722000.0,2.0705,2.0705,2.0622,2.0705,722000.0
2006-10-12 11:30:00,2.51,2.52,2.51,2.52,524000.0,2.0705,2.0787,2.0705,2.0787,524000.0
2006-10-12 12:00:00,2.52,2.52,2.51,2.51,534000.0,2.0787,2.0787,2.0705,2.0705,534000.0
2006-10-12 12:30:00,2.51,2.52,2.51,2.51,402000.0,2.0705,2.0787,2.0705,2.0705,402000.0
2006-10-12 13:00:00,2.51,2.51,2.5,2.51,484000.0,2.0705,2.0705,2.0622,2.0705,484000.0
2006-10-12 13:30:00,2.51,2.51,2.5,2.51,344000.0,2.0705,2.0705,2.0622,2.0705,344000.0
2006-10-12 14:00:00,2.51,2.52,2.51,2.51,652000.0,2.0705,2.0787,2.0705,2.0705,652000.0
2006-10-12 14:30:00,2.51,2.51,2.51,2.51,370000.0,2.0705,2.0705,2.0705,2.0705,370000.0
2006-10-12 15:00:00,2.51,2.51,2.5,2.51,696000.0,2.0705,2.0705,2.0622,2.0705,696000.0
2006-10-12 15:30:00,2.51,2.52,2.51,2.51,1650000.0,2.0705,2.0787,2.0705,2.0705,1650000.0
2006-10-13 09:30:00,2.51,2.52,2.5,2.52,494000.0,2.0705,2.0787,2.0622,2.0787,494000.0
2006-10-13 10:00:00,2.52,2.53,2.51,2.53,1046000.0,2.0787,2.087,2.0705,2.087,1046000.0
2006-10-13 10:30:00,2.53,2.54,2.53,2.53,654000.0,2.087,2.0952,2.087,2.087,654000.0
2006-10-13 11:00:00,2.53,2.53,2.5,2.51,738000.0,2.087,2.087,2.0622,2.0705,738000.0
2006-10-13 11:30:00,2.52,2.52,2.51,2.52,326000.0,2.0787,2.0787,2.0705,2.0787,326000.0
2006-10-13 12:00:00,2.52,2.53,2.51,2.51,756000.0,2.0787,2.087,2.0705,2.0705,756000.0
2006-10-13 12:30:00,2.51,2.51,2.51,2.51,56000.0,2.0705,2.0705,2.0705,2.0705,56000.0
2006-10-13 13:00:00,2.51,2.53,2.51,2.52,228000.0,2.0705,2.087,2.0705,2.0787,228000.0
2006-10-13 13:30:00,2.52,2.53,2.52,2.52,218000.0,2.0787,2.087,2.0787,2.0787,218000.0
2006-10-13 14:00:00,2.53,2.53,2.52,2.52,326000.0,2.087,2.087,2.0787,2.0787,326000.0
2006-10-13 14:30:00,2.52,2.52,2.51,2.52,252000.0,2.0787,2.0787,2.0705,2.0787,252000.0
2006-10-13 15:00:00,2.52,2.53,2.51,2.53,276000.0,2.0787,2.087,2.0705,2.087,276000.0
2006-10-13 15:30:00,2.52,2.54,2.52,2.53,896000.0,2.0787,2.0952,2.0787,2.087,896000.0
2006-10-16 09:30:00,2.52,2.55,2.52,2.55,920000.0,2.0787,2.1035,2.0787,2.1035,920000.0
2006-10-16 10:00:00,2.55,2.56,2.55,2.56,310000.0,2.1035,2.1117,2.1035,2.1117,310000.0
2006-10-16 10:30:00,2.56,2.56,2.55,2.55,156000.0,2.1117,2.1117,2.1035,2.1035,156000.0
2006-10-16 11:00:00,2.55,2.56,2.55,2.55,364000.0,2.1035,2.1117,2.1035,2.1035,364000.0
2006-10-16 11:30:00,2.55,2.55,2.54,2.54,294000.0,2.1035,2.1035,2.0952,2.0952,294000.0
2006-10-16 12:00:00,2.54,2.55,2.54,2.55,448000.0,2.0952,2.1035,2.0952,2.1035,448000.0
2006-10-16 12:30:00,2.55,2.55,2.54,2.55,260000.0,2.1035,2.1035,2.0952,2.1035,260000.0
2006-10-16 13:00:00,2.55,2.55,2.54,2.55,594000.0,2.1035,2.1035,2.0952,2.1035,594000.0
2006-10-16 13:30:00,2.55,2.55,2.54,2.54,534000.0,2.1035,2.1035,2.0952,2.0952,534000.0
2006-10-16 14:00:00,2.54,2.54,2.54,2.54,208000.0,2.0952,2.0952,2.0952,2.0952,208000.0
2006-10-16 14:30:00,2.54,2.55,2.54,2.54,242000.0,2.0952,2.1035,2.0952,2.0952,242000.0
2006-10-16 15:00:00,2.54,2.55,2.54,2.54,370000.0,2.0952,2.1035,2.0952,2.0952,370000.0
2006-10-16 15:30:00,2.54,2.54,2.53,2.53,694000.0,2.0952,2.0952,2.087,2.087,694000.0
2006-10-17 09:30:00,2.51,2.52,2.49,2.49,758000.0,2.0705,2.0787,2.054,2.054,758000.0
2006-10-17 10:00:00,2.49,2.49,2.47,2.47,940000.0,2.054,2.054,2.0375,2.0375,940000.0
2006-10-17 10:30:00,2.47,2.47,2.47,2.47,186000.0,2.0375,2.0375,2.0375,2.0375,186000.0
2006-10-17 11:00:00,2.47,2.47,2.46,2.46,402000.0,2.0375,2.0375,2.0293,2.0293,402000.0
2006-10-17 11:30:00,2.46,2.47,2.46,2.47,446000.0,2.0293,2.0375,2.0293,2.0375,446000.0
2006-10-17 12:00:00,2.47,2.48,2.47,2.47,306000.0,2.0375,2.0457,2.0375,2.0375,306000.0
2006-10-17 12:30:00,2.47,2.48,2.47,2.47,202000.0,2.0375,2.0457,2.0375,2.0375,202000.0
2006-10-17 13:00:00,2.47,2.48,2.46,2.46,250000.0,2.0375,2.0457,2.0293,2.0293,250000.0
2006-10-17 13:30:00,2.46,2.48,2.46,2.48,328000.0,2.0293,2.0457,2.0293,2.0457,328000.0
2006-10-17 14:00:00,2.48,2.48,2.47,2.47,276000.0,2.0457,2.0457,2.0375,2.0375,276000.0
2006-10-17 14:30:00,2.47,2.48,2.47,2.48,470000.0,2.0375,2.0457,2.0375,2.0457,470000.0
2006-10-17 15:00:00,2.48,2.49,2.48,2.48,400000.0,2.0457,2.054,2.0457,2.0457,400000.0
2006-10-17 15:30:00,2.48,2.48,2.47,2.47,756000.0,2.0457,2.0457,2.0375,2.0375,756000.0
2006-10-18 09:30:00,2.5,2.56,2.5,2.54,1640000.0,2.0622,2.1117,2.0622,2.0952,1640000.0
2006-10-18 10:00:00,2.54,2.56,2.54,2.56,2470000.0,2.0952,2.1117,2.0952,2.1117,2470000.0
2006-10-18 10:30:00,2.56,2.57,2.55,2.56,1374000.0,2.1117,2.12,2.1035,2.1117,1374000.0
2006-10-18 11:00:00,2.56,2.59,2.56,2.58,1402000.0,2.1117,2.1365,2.1117,2.1282,1402000.0
2006-10-18 11:30:00,2.58,2.59,2.58,2.58,1184000.0,2.1282,2.1365,2.1282,2.1282,1184000.0
2006-10-18 12:00:00,2.58,2.59,2.56,2.57,932000.0,2.1282,2.1365,2.1117,2.12,932000.0
2006-10-18 12:30:00,2.57,2.57,2.56,2.57,358000.0,2.12,2.12,2.1117,2.12,358000.0
2006-10-18 13:00:00,2.56,2.57,2.56,2.57,246000.0,2.1117,2.12,2.1117,2.12,246000.0
2006-10-18 13:30:00,2.57,2.58,2.56,2.58,456000.0,2.12,2.1282,2.1117,2.1282,456000.0
2006-10-18 14:00:00,2.58,2.58,2.57,2.58,464000.0,2.1282,2.1282,2.12,2.1282,464000.0
2006-10-18 14:30:00,2.57,2.59,2.57,2.58,608000.0,2.12,2.1365,2.12,2.1282,608000.0
2006-10-18 15:00:00,2.59,2.62,2.59,2.62,2242000.0,2.1365,2.1612,2.1365,2.1612,2242000.0
2006-10-18 15:30:00,2.62,2.63,2.61,2.62,2800000.0,2.1612,2.1695,2.153,2.1612,2800000.0
2006-10-19 09:30:00,2.63,2.63,2.61,2.62,1510000.0,2.1695,2.1695,2.153,2.1612,1510000.0
2006-10-19 10:00:00,2.61,2.66,2.61,2.65,980000.0,2.153,2.1942,2.153,2.186,980000.0
2006-10-19 10:30:00,2.65,2.65,2.63,2.64,898000.0,2.186,2.186,2.1695,2.1777,898000.0
2006-10-19 11:00:00,2.64,2.65,2.63,2.65,1372000.0,2.1777,2.186,2.1695,2.186,1372000.0
2006-10-19 11:30:00,2.65,2.65,2.64,2.65,770000.0,2.186,2.186,2.1777,2.186,770000.0
2006-10-19 12:00:00,2.65,2.65,2.62,2.62,1930000.0,2.186,2.186,2.1612,2.1612,1930000.0
2006-10-19 12:30:00,2.62,2.63,2.61,2.61,1350000.0,2.1612,2.1695,2.153,2.153,1350000.0
2006-10-19 13:00:00,2.61,2.62,2.61,2.61,1398000.0,2.153,2.1612,2.153,2.153,1398000.0
2006-10-19 13:30:00,2.61,2.61,2.6,2.61,1738000.0,2.153,2.153,2.1447,2.153,1738000.0
2006-10-19 14:00:00,2.61,2.62,2.61,2.62,538000.0,2.153,2.1612,2.153,2.1612,538000.0
2006-10-19 14:30:00,2.62,2.62,2.61,2.62,436000.0,2.1612,2.1612,2.153,2.1612,436000.0
2006-10-19 15:00:00,2.62,2.63,2.61,2.63,1662000.0,2.1612,2.1695,2.153,2.1695,1662000.0
2006-10-19 15:30:00,2.63,2.63,2.62,2.62,964000.0,2.1695,2.1695,2.1612,2.1612,964000.0
2006-10-20 09:30:00,2.62,2.62,2.58,2.59,1142000.0,2.1612,2.1612,2.1282,2.1365,1142000.0
2006-10-20 10:00:00,2.59,2.6,2.58,2.6,482000.0,2.1365,2.1447,2.1282,2.1447,482000.0
2006-10-20 10:30:00,2.6,2.61,2.59,2.6,510000.0,2.1447,2.153,2.1365,2.1447,510000.0
2006-10-20 11:00:00,2.6,2.61,2.6,2.61,234000.0,2.1447,2.153,2.1447,2.153,234000.0
2006-10-20 11:30:00,2.61,2.61,2.6,2.6,296000.0,2.153,2.153,2.1447,2.1447,296000.0
2006-10-20 12:00:00,2.61,2.61,2.6,2.61,290000.0,2.153,2.153,2.1447,2.153,290000.0
2006-10-20 12:30:00,2.61,2.62,2.61,2.62,284000.0,2.153,2.1612,2.153,2.1612,284000.0
2006-10-20 13:00:00,2.62,2.62,2.61,2.62,152000.0,2.1612,2.1612,2.153,2.1612,152000.0
2006-10-20 13:30:00,2.62,2.64,2.62,2.63,588000.0,2.1612,2.1777,2.1612,2.1695,588000.0
2006-10-20 14:00:00,2.63,2.64,2.63,2.63,510000.0,2.1695,2.1777,2.1695,2.1695,510000.0
2006-10-20 14:30:00,2.63,2.63,2.63,2.63,382000.0,2.1695,2.1695,2.1695,2.1695,382000.0
2006-10-20 15:00:00,2.63,2.63,2.62,2.63,520000.0,2.1695,2.1695,2.1612,2.1695,520000.0
2006-10-20 15:30:00,2.63,2.64,2.63,2.64,1122000.0,2.1695,2.1777,2.1695,2.1777,1122000.0
2006-10-23 09:30:00,2.62,2.64,2.6,2.64,330000.0,2.1612,2.1777,2.1447,2.1777,330000.0
2006-10-23 10:00:00,2.64,2.67,2.63,2.67,406000.0,2.1777,2.2025,2.1695,2.2025,406000.0
2006-10-23 10:30:00,2.67,2.67,2.66,2.67,454000.0,2.2025,2.2025,2.1942,2.2025,454000.0
2006-10-23 11:00:00,2.67,2.68,2.67,2.67,584000.0,2.2025,2.2107,2.2025,2.2025,584000.0
2006-10-23 11:30:00,2.67,2.68,2.67,2.67,330000.0,2.2025,2.2107,2.2025,2.2025,330000.0
2006-10-23 12:00:00,2.67,2.67,2.66,2.67,466000.0,2.2025,2.2025,2.1942,2.2025,466000.0
2006-10-23 12:30:00,2.67,2.67,2.66,2.66,360000.0,2.2025,2.2025,2.1942,2.1942,360000.0
2006-10-23 13:00:00,2.66,2.67,2.66,2.66,218000.0,2.1942,2.2025,2.1942,2.1942,218000.0
2006-10-23 13:30:00,2.67,2.67,2.66,2.67,350000.0,2.2025,2.2025,2.1942,2.2025,350000.0
2006-10-23 14:00:00,2.67,2.67,2.66,2.66,390000.0,2.2025,2.2025,2.1942,2.1942,390000.0
2006-10-23 14:30:00,2.66,2.67,2.66,2.66,364000.0,2.1942,2.2025,2.1942,2.1942,364000.0
2006-10-23 15:00:00,2.66,2.67,2.66,2.66,450000.0,2.1942,2.2025,2.1942,2.1942,450000.0
2006-10-23 15:30:00,2.66,2.68,2.66,2.67,842000.0,2.1942,2.2107,2.1942,2.2025,842000.0
2006-10-24 09:30:00,2.68,2.69,2.66,2.69,800000.0,2.2107,2.219,2.1942,2.219,800000.0
2006-10-24 10:00:00,2.69,2.7,2.68,2.69,682000.0,2.219,2.2272,2.2107,2.219,682000.0
2006-10-24 10:30:00,2.69,2.7,2.69,2.69,540000.0,2.219,2.2272,2.219,2.219,540000.0
2006-10-24 11:00:00,2.69,2.7,2.69,2.7,568000.0,2.219,2.2272,2.219,2.2272,568000.0
2006-10-24 11:30:00,2.7,2.71,2.69,2.69,1180000.0,2.2272,2.2355,2.219,2.219,1180000.0
2006-10-24 12:00:00,2.69,2.69,2.67,2.68,2772000.0,2.219,2.219,2.2025,2.2107,2772000.0
2006-10-24 12:30:00,2.68,2.68,2.67,2.67,608000.0,2.2107,2.2107,2.2025,2.2025,608000.0
2006-10-24 13:00:00,2.67,2.67,2.67,2.67,962000.0,2.2025,2.2025,2.2025,2.2025,962000.0
2006-10-24 13:30:00,2.67,2.67,2.67,2.67,1310000.0,2.2025,2.2025,2.2025,2.2025,1310000.0
2006-10-24 14:00:00,2.67,2.67,2.67,2.67,1722000.0,2.2025,2.2025,2.2025,2.2025,1722000.0
2006-10-24 14:30:00,2.67,2.67,2.66,2.67,636000.0,2.2025,2.2025,2.1942,2.2025,636000.0
2006-10-24 15:00:00,2.67,2.67,2.66,2.66,714000.0,2.2025,2.2025,2.1942,2.1942,714000.0
2006-10-24 15:30:00,2.66,2.67,2.66,2.67,1068000.0,2.1942,2.2025,2.1942,2.2025,1068000.0
2006-10-25 09:30:00,2.67,2.69,2.67,2.69,416000.0,2.2025,2.219,2.2025,2.219,416000.0
2006-10-25 10:00:00,2.69,2.71,2.68,2.68,1020000.0,2.219,2.2355,2.2107,2.2107,1020000.0
2006-10-25 10:30:00,2.68,2.68,2.67,2.67,700000.0,2.2107,2.2107,2.2025,2.2025,700000.0
2006-10-25 11:00:00,2.67,2.69,2.67,2.67,1014000.0,2.2025,2.219,2.2025,2.2025,1014000.0
2006-10-25 11:30:00,2.67,2.67,2.65,2.65,1416000.0,2.2025,2.2025,2.186,2.186,1416000.0
2006-10-25 12:00:00,2.66,2.66,2.65,2.65,514000.0,2.1942,2.1942,2.186,2.186,514000.0
2006-10-25 12:30:00,2.64,2.65,2.64,2.65,540000.0,2.1777,2.186,2.1777,2.186,540000.0
2006-10-25 13:00:00,2.65,2.66,2.65,2.65,456000.0,2.186,2.1942,2.186,2.186,456000.0
2006-10-25 13:30:00,2.65,2.65,2.65,2.65,628000.0,2.186,2.186,2.186,2.186,628000.0
2006-10-25 14:00:00,2.65,2.66,2.64,2.64,800000.0,2.186,2.1942,2.1777,2.1777,800000.0
2006-10-25 14:30:00,2.64,2.65,2.64,2.65,1042000.0,2.1777,2.186,2.1777,2.186,1042000.0
2006-10-25 15:00:00,2.65,2.66,2.64,2.65,752000.0,2.186,2.1942,2.1777,2.186,752000.0
2006-10-25 15:30:00,2.65,2.66,2.64,2.66,1330000.0,2.186,2.1942,2.1777,2.1942,1330000.0
2006-10-26 09:30:00,2.43,2.47,2.43,2.46,17638000.0,2.0045,2.0375,2.0045,2.0293,17638000.0
2006-10-26 10:00:00,2.46,2.48,2.45,2.45,5674000.0,2.0293,2.0457,2.021,2.021,5674000.0
2006-10-26 10:30:00,2.45,2.46,2.44,2.46,2934000.0,2.021,2.0293,2.0128,2.0293,2934000.0
2006-10-26 11:00:00,2.46,2.52,2.46,2.49,5812000.0,2.0293,2.0787,2.0293,2.054,5812000.0
2006-10-26 11:30:00,2.49,2.5,2.49,2.5,1918000.0,2.054,2.0622,2.054,2.0622,1918000.0
2006-10-26 12:00:00,2.5,2.5,2.49,2.5,1040000.0,2.0622,2.0622,2.054,2.0622,1040000.0
2006-10-26 12:30:00,2.5,2.5,2.49,2.5,706000.0,2.0622,2.0622,2.054,2.0622,706000.0
2006-10-26 13:00:00,2.5,2.5,2.48,2.48,1204000.0,2.0622,2.0622,2.0457,2.0457,1204000.0
2006-10-26 13:30:00,2.48,2.48,2.46,2.48,1242000.0,2.0457,2.0457,2.0293,2.0457,1242000.0
2006-10-26 14:00:00,2.48,2.5,2.47,2.48,1034000.0,2.0457,2.0622,2.0375,2.0457,1034000.0
2006-10-26 14:30:00,2.48,2.48,2.47,2.48,1726000.0,2.0457,2.0457,2.0375,2.0457,1726000.0
2006-10-26 15:00:00,2.48,2.49,2.47,2.49,1446000.0,2.0457,2.054,2.0375,2.054,1446000.0
2006-10-26 15:30:00,2.49,2.5,2.48,2.5,3768000.0,2.054,2.0622,2.0457,2.0622,3768000.0
2006-10-27 09:30:00,2.48,2.48,2.45,2.47,1224000.0,2.0457,2.0457,2.021,2.0375,1224000.0
2006-10-27 10:00:00,2.47,2.47,2.46,2.46,1254000.0,2.0375,2.0375,2.0293,2.0293,1254000.0
2006-10-27 10:30:00,2.46,2.47,2.46,2.46,1306000.0,2.0293,2.0375,2.0293,2.0293,1306000.0
2006-10-27 11:00:00,2.46,2.47,2.46,2.46,464000.0,2.0293,2.0375,2.0293,2.0293,464000.0
2006-10-27 11:30:00,2.46,2.46,2.46,2.46,832000.0,2.0293,2.0293,2.0293,2.0293,832000.0
2006-10-27 12:00:00,2.46,2.46,2.46,2.46,726000.0,2.0293,2.0293,2.0293,2.0293,726000.0
2006-10-27 12:30:00,2.46,2.46,2.46,2.46,364000.0,2.0293,2.0293,2.0293,2.0293,364000.0
2006-10-27 13:00:00,2.46,2.46,2.46,2.46,362000.0,2.0293,2.0293,2.0293,2.0293,362000.0
2006-10-27 13:30:00,2.46,2.46,2.45,2.45,1268000.0,2.0293,2.0293,2.021,2.021,1268000.0
2006-10-27 14:00:00,2.45,2.45,2.44,2.45,2402000.0,2.021,2.021,2.0128,2.021,2402000.0
2006-10-27 14:30:00,2.45,2.45,2.43,2.43,3084000.0,2.021,2.021,2.0045,2.0045,3084000.0
2006-10-27 15:00:00,2.43,2.43,2.42,2.43,1784000.0,2.0045,2.0045,1.9963,2.0045,1784000.0
2006-10-27 15:30:00,2.43,2.43,2.42,2.43,1808000.0,2.0045,2.0045,1.9963,2.0045,1808000.0
2006-10-30 09:30:00,2.42,2.43,2.4,2.41,1022000.0,1.9963,2.0045,1.9798,1.988,1022000.0
2006-10-30 10:00:00,2.41,2.41,2.4,2.41,740000.0,1.988,1.988,1.9798,1.988,740000.0
2006-10-30 10:30:00,2.41,2.41,2.41,2.41,846000.0,1.988,1.988,1.988,1.988,846000.0
2006-10-30 11:00:00,2.41,2.43,2.41,2.43,502000.0,1.988,2.0045,1.988,2.0045,502000.0
2006-10-30 11:30:00,2.43,2.44,2.43,2.43,278000.0,2.0045,2.0128,2.0045,2.0045,278000.0
2006-10-30 12:00:00,2.43,2.43,2.42,2.43,728000.0,2.0045,2.0045,1.9963,2.0045,728000.0
2006-10-30 12:30:00,2.43,2.44,2.43,2.44,582000.0,2.0045,2.0128,2.0045,2.0128,582000.0
2006-10-30 13:00:00,2.44,2.46,2.44,2.45,670000.0,2.0128,2.0293,2.0128,2.021,670000.0
2006-10-30 13:30:00,2.45,2.45,2.44,2.45,682000.0,2.021,2.021,2.0128,2.021,682000.0
2006-10-30 14:00:00,2.45,2.46,2.45,2.46,850000.0,2.021,2.0293,2.021,2.0293,850000.0
2006-10-30 14:30:00,2.45,2.47,2.45,2.46,764000.0,2.021,2.0375,2.021,2.0293,764000.0
2006-10-30 15:00:00,2.46,2.46,2.44,2.45,2648000.0,2.0293,2.0293,2.0128,2.021,2648000.0
2006-10-30 15:30:00,2.45,2.45,2.44,2.45,782000.0,2.021,2.021,2.0128,2.021,782000.0
2006-10-31 09:30:00,2.44,2.44,2.41,2.42,820000.0,2.0128,2.0128,1.988,1.9963,820000.0
2006-10-31 10:00:00,2.42,2.42,2.42,2.42,1484000.0,1.9963,1.9963,1.9963,1.9963,1484000.0
2006-10-31 10:30:00,2.42,2.43,2.42,2.43,864000.0,1.9963,2.0045,1.9963,2.0045,864000.0
2006-10-31 11:00:00,2.43,2.44,2.42,2.42,1048000.0,2.0045,2.0128,1.9963,1.9963,1048000.0
2006-10-31 11:30:00,2.42,2.43,2.41,2.41,584000.0,1.9963,2.0045,1.988,1.988,584000.0
2006-10-31 12:00:00,2.41,2.42,2.41,2.42,268000.0,1.988,1.9963,1.988,1.9963,268000.0
2006-10-31 12:30:00,2.42,2.42,2.41,2.41,920000.0,1.9963,1.9963,1.988,1.988,920000.0
2006-10-31 13:00:00,2.41,2.41,2.39,2.41,980000.0,1.988,1.988,1.9715,1.988,980000.0
2006-10-31 13:30:00,2.41,2.41,2.41,2.41,656000.0,1.988,1.988,1.988,1.988,656000.0
2006-10-31 14:00:00,2.41,2.42,2.41,2.41,1614000.0,1.988,1.9963,1.988,1.988,1614000.0
2006-10-31 14:30:00,2.41,2.42,2.41,2.42,746000.0,1.988,1.9963,1.988,1.9963,746000.0
2006-10-31 15:00:00,2.42,2.42,2.41,2.42,1208000.0,1.9963,1.9963,1.988,1.9963,1208000.0
2006-10-31 15:30:00,2.42,2.43,2.42,2.42,1452000.0,1.9963,2.0045,1.9963,1.9963,1452000.0
2006-11-01 09:30:00,2.42,2.42,2.41,2.42,942000.0,1.9963,1.9963,1.988,1.9963,942000.0
2006-11-01 10:00:00,2.42,2.44,2.41,2.42,1208000.0,1.9963,2.0128,1.988,1.9963,1208000.0
2006-11-01 10:30:00,2.42,2.43,2.42,2.43,504000.0,1.9963,2.0045,1.9963,2.0045,504000.0
2006-11-01 11:00:00,2.43,2.43,2.41,2.42,724000.0,2.0045,2.0045,1.988,1.9963,724000.0
2006-11-01 11:30:00,2.42,2.42,2.41,2.41,418000.0,1.9963,1.9963,1.988,1.988,418000.0
2006-11-01 12:00:00,2.41,2.42,2.41,2.41,620000.0,1.988,1.9963,1.988,1.988,620000.0
2006-11-01 12:30:00,2.41,2.41,2.41,2.41,1408000.0,1.988,1.988,1.988,1.988,1408000.0
2006-11-01 13:00:00,2.41,2.41,2.4,2.41,1150000.0,1.988,1.988,1.9798,1.988,1150000.0
2006-11-01 13:30:00,2.41,2.42,2.41,2.42,362000.0,1.988,1.9963,1.988,1.9963,362000.0
2006-11-01 14:00:00,2.42,2.42,2.41,2.42,436000.0,1.9963,1.9963,1.988,1.9963,436000.0
2006-11-01 14:30:00,2.41,2.42,2.41,2.41,1146000.0,1.988,1.9963,1.988,1.988,1146000.0
2006-11-01 15:00:00,2.41,2.41,2.41,2.41,1164000.0,1.988,1.988,1.988,1.988,1164000.0
2006-11-01 15:30:00,2.41,2.41,2.4,2.41,1856000.0,1.988,1.988,1.9798,1.988,1856000.0
2006-11-02 09:30:00,2.4,2.41,2.39,2.41,2554000.0,1.9798,1.988,1.9715,1.988,2554000.0
2006-11-02 10:00:00,2.41,2.42,2.4,2.42,1556000.0,1.988,1.9963,1.9798,1.9963,1556000.0
2006-11-02 10:30:00,2.42,2.43,2.41,2.43,616000.0,1.9963,2.0045,1.988,2.0045,616000.0
2006-11-02 11:00:00,2.43,2.45,2.43,2.44,694000.0,2.0045,2.021,2.0045,2.0128,694000.0
2006-11-02 11:30:00,2.44,2.44,2.43,2.43,428000.0,2.0128,2.0128,2.0045,2.0045,428000.0
2006-11-02 12:00:00,2.43,2.43,2.42,2.42,582000.0,2.0045,2.0045,1.9963,1.9963,582000.0
2006-11-02 12:30:00,2.42,2.42,2.41,2.42,668000.0,1.9963,1.9963,1.988,1.9963,668000.0
2006-11-02 13:00:00,2.42,2.42,2.42,2.42,192000.0,1.9963,1.9963,1.9963,1.9963,192000.0
2006-11-02 13:30:00,2.42,2.42,2.41,2.41,686000.0,1.9963,1.9963,1.988,1.988,686000.0
2006-11-02 14:00:00,2.41,2.42,2.41,2.42,306000.0,1.988,1.9963,1.988,1.9963,306000.0
2006-11-02 14:30:00,2.42,2.42,2.41,2.41,466000.0,1.9963,1.9963,1.988,1.988,466000.0
2006-11-02 15:00:00,2.41,2.41,2.41,2.41,1310000.0,1.988,1.988,1.988,1.988,1310000.0
2006-11-02 15:30:00,2.41,2.41,2.41,2.41,2750000.0,1.988,1.988,1.988,1.988,2750000.0
2006-11-03 09:30:00,2.43,2.44,2.41,2.42,708000.0,2.0045,2.0128,1.988,1.9963,708000.0
2006-11-03 10:00:00,2.42,2.43,2.4,2.4,742000.0,1.9963,2.0045,1.9798,1.9798,742000.0
2006-11-03 10:30:00,2.4,2.4,2.38,2.4,1176000.0,1.9798,1.9798,1.9633,1.9798,1176000.0
2006-11-03 11:00:00,2.4,2.4,2.39,2.4,1488000.0,1.9798,1.9798,1.9715,1.9798,1488000.0
2006-11-03 11:30:00,2.4,2.4,2.39,2.4,1010000.0,1.9798,1.9798,1.9715,1.9798,1010000.0
2006-11-03 12:00:00,2.4,2.4,2.39,2.39,714000.0,1.9798,1.9798,1.9715,1.9715,714000.0
2006-11-03 12:30:00,2.39,2.4,2.39,2.39,418000.0,1.9715,1.9798,1.9715,1.9715,418000.0
2006-11-03 13:00:00,2.39,2.39,2.39,2.39,674000.0,1.9715,1.9715,1.9715,1.9715,674000.0
2006-11-03 13:30:00,2.39,2.39,2.38,2.38,412000.0,1.9715,1.9715,1.9633,1.9633,412000.0
2006-11-03 14:00:00,2.38,2.39,2.38,2.38,460000.0,1.9633,1.9715,1.9633,1.9633,460000.0
2006-11-03 14:30:00,2.38,2.39,2.38,2.38,314000.0,1.9633,1.9715,1.9633,1.9633,314000.0
2006-11-03 15:00:00,2.38,2.39,2.38,2.39,1148000.0,1.9633,1.9715,1.9633,1.9715,1148000.0
2006-11-03 15:30:00,2.39,2.4,2.38,2.38,780000.0,1.9715,1.9798,1.9633,1.9633,780000.0
2006-11-06 09:30:00,2.4,2.41,2.38,2.41,550000.0,1.9798,1.988,1.9633,1.988,550000.0
2006-11-06 10:00:00,2.41,2.41,2.4,2.41,188000.0,1.988,1.988,1.9798,1.988,188000.0
2006-11-06 10:30:00,2.41,2.41,2.41,2.41,232000.0,1.988,1.988,1.988,1.988,232000.0
2006-11-06 11:00:00,2.41,2.42,2.41,2.42,224000.0,1.988,1.9963,1.988,1.9963,224000.0
2006-11-06 11:30:00,2.42,2.42,2.41,2.42,176000.0,1.9963,1.9963,1.988,1.9963,176000.0
2006-11-06 12:00:00,2.42,2.42,2.41,2.41,124000.0,1.9963,1.9963,1.988,1.988,124000.0
2006-11-06 12:30:00,2.41,2.41,2.4,2.41,120000.0,1.988,1.988,1.9798,1.988,120000.0
2006-11-06 13:00:00,2.41,2.41,2.4,2.4,168000.0,1.988,1.988,1.9798,1.9798,168000.0
2006-11-06 13:30:00,2.4,2.4,2.39,2.4,460000.0,1.9798,1.9798,1.9715,1.9798,460000.0
2006-11-06 14:00:00,2.4,2.43,2.4,2.42,1308000.0,1.9798,2.0045,1.9798,1.9963,1308000.0
2006-11-06 14:30:00,2.42,2.42,2.41,2.42,224000.0,1.9963,1.9963,1.988,1.9963,224000.0
2006-11-06 15:00:00,2.42,2.42,2.41,2.42,300000.0,1.9963,1.9963,1.988,1.9963,300000.0
2006-11-06 15:30:00,2.42,2.42,2.41,2.41,416000.0,1.9963,1.9963,1.988,1.988,416000.0
2006-11-07 09:30:00,2.4,2.41,2.39,2.41,4390000.0,1.9798,1.988,1.9715,1.988,4390000.0
2006-11-07 10:00:00,2.41,2.41,2.4,2.4,844000.0,1.988,1.988,1.9798,1.9798,844000.0
2006-11-07 10:30:00,2.4,2.41,2.4,2.4,1066000.0,1.9798,1.988,1.9798,1.9798,1066000.0
2006-11-07 11:00:00,2.4,2.41,2.4,2.4,416000.0,1.9798,1.988,1.9798,1.9798,416000.0
2006-11-07 11:30:00,2.4,2.41,2.38,2.38,1388000.0,1.9798,1.988,1.9633,1.9633,1388000.0
2006-11-07 12:00:00,2.38,2.4,2.38,2.4,394000.0,1.9633,1.9798,1.9633,1.9798,394000.0
2006-11-07 12:30:00,2.4,2.4,2.39,2.4,190000.0,1.9798,1.9798,1.9715,1.9798,190000.0
2006-11-07 13:00:00,2.4,2.4,2.39,2.39,324000.0,1.9798,1.9798,1.9715,1.9715,324000.0
2006-11-07 13:30:00,2.39,2.39,2.39,2.39,364000.0,1.9715,1.9715,1.9715,1.9715,364000.0
2006-11-07 14:00:00,2.39,2.39,2.38,2.38,492000.0,1.9715,1.9715,1.9633,1.9633,492000.0
2006-11-07 14:30:00,2.38,2.38,2.38,2.38,426000.0,1.9633,1.9633,1.9633,1.9633,426000.0
2006-11-07 15:00:00,2.38,2.38,2.37,2.38,5434000.0,1.9633,1.9633,1.955,1.9633,5434000.0
2006-11-07 15:30:00,2.38,2.39,2.38,2.38,1168000.0,1.9633,1.9715,1.9633,1.9633,1168000.0
2006-11-08 09:30:00,2.37,2.4,2.37,2.39,540000.0,1.955,1.9798,1.955,1.9715,540000.0
2006-11-08 10:00:00,2.4,2.4,2.39,2.39,506000.0,1.9798,1.9798,1.9715,1.9715,506000.0
2006-11-08 10:30:00,2.39,2.4,2.39,2.39,366000.0,1.9715,1.9798,1.9715,1.9715,366000.0
2006-11-08 11:00:00,2.39,2.39,2.38,2.39,230000.0,1.9715,1.9715,1.9633,1.9715,230000.0
2006-11-08 11:30:00,2.39,2.4,2.39,2.39,756000.0,1.9715,1.9798,1.9715,1.9715,756000.0
2006-11-08 12:00:00,2.4,2.41,2.39,2.4,574000.0,1.9798,1.988,1.9715,1.9798,574000.0
2006-11-08 12:30:00,2.39,2.42,2.39,2.42,230000.0,1.9715,1.9963,1.9715,1.9963,230000.0
2006-11-08 13:00:00,2.42,2.42,2.41,2.41,164000.0,1.9963,1.9963,1.988,1.988,164000.0
2006-11-08 13:30:00,2.41,2.41,2.4,2.41,338000.0,1.988,1.988,1.9798,1.988,338000.0
2006-11-08 14:00:00,2.41,2.41,2.4,2.4,736000.0,1.988,1.988,1.9798,1.9798,736000.0
2006-11-08 14:30:00,2.4,2.41,2.4,2.41,990000.0,1.9798,1.988,1.9798,1.988,990000.0
2006-11-08 15:00:00,2.41,2.41,2.4,2.41,1134000.0,1.988,1.988,1.9798,1.988,1134000.0
2006-11-08 15:30:00,2.41,2.42,2.4,2.4,1084000.0,1.988,1.9963,1.9798,1.9798,1084000.0
2006-11-09 09:30:00,2.39,2.41,2.39,2.4,214000.0,1.9715,1.988,1.9715,1.9798,214000.0
2006-11-09 10:00:00,2.4,2.4,2.39,2.39,330000.0,1.9798,1.9798,1.9715,1.9715,330000.0
2006-11-09 10:30:00,2.39,2.41,2.39,2.4,214000.0,1.9715,1.988,1.9715,1.9798,214000.0
2006-11-09 11:00:00,2.4,2.41,2.4,2.4,610000.0,1.9798,1.988,1.9798,1.9798,610000.0
2006-11-09 11:30:00,2.4,2.41,2.39,2.39,200000.0,1.9798,1.988,1.9715,1.9715,200000.0
2006-11-09 12:00:00,2.39,2.4,2.39,2.39,284000.0,1.9715,1.9798,1.9715,1.9715,284000.0
2006-11-09 12:30:00,2.39,2.4,2.39,2.4,184000.0,1.9715,1.9798,1.9715,1.9798,184000.0
2006-11-09 13:00:00,2.4,2.4,2.38,2.38,220000.0,1.9798,1.9798,1.9633,1.9633,220000.0
2006-11-09 13:30:00,2.38,2.39,2.38,2.38,856000.0,1.9633,1.9715,1.9633,1.9633,856000.0
2006-11-09 14:00:00,2.38,2.39,2.38,2.38,506000.0,1.9633,1.9715,1.9633,1.9633,506000.0
2006-11-09 14:30:00,2.38,2.39,2.38,2.38,422000.0,1.9633,1.9715,1.9633,1.9633,422000.0
2006-11-09 15:00:00,2.38,2.38,2.37,2.37,728000.0,1.9633,1.9633,1.955,1.955,728000.0
2006-11-09 15:30:00,2.37,2.38,2.37,2.38,742000.0,1.955,1.9633,1.955,1.9633,742000.0
2006-11-10 09:30:00,2.38,2.4,2.38,2.4,280000.0,1.9633,1.9798,1.9633,1.9798,280000.0
2006-11-10 10:00:00,2.4,2.41,2.4,2.4,632000.0,1.9798,1.988,1.9798,1.9798,632000.0
2006-11-10 10:30:00,2.4,2.41,2.39,2.41,144000.0,1.9798,1.988,1.9715,1.988,144000.0
2006-11-10 11:00:00,2.41,2.42,2.4,2.42,202000.0,1.988,1.9963,1.9798,1.9963,202000.0
2006-11-10 11:30:00,2.42,2.42,2.41,2.42,226000.0,1.9963,1.9963,1.988,1.9963,226000.0
2006-11-10 12:00:00,2.42,2.42,2.41,2.41,386000.0,1.9963,1.9963,1.988,1.988,386000.0
2006-11-10 12:30:00,2.41,2.41,2.41,2.41,94000.0,1.988,1.988,1.988,1.988,94000.0
2006-11-10 13:00:00,2.41,2.41,2.41,2.41,120000.0,1.988,1.988,1.988,1.988,120000.0
2006-11-10 13:30:00,2.41,2.41,2.4,2.41,120000.0,1.988,1.988,1.9798,1.988,120000.0
2006-11-10 14:00:00,2.41,2.41,2.4,2.41,180000.0,1.988,1.988,1.9798,1.988,180000.0
2006-11-10 14:30:00,2.41,2.42,2.41,2.42,364000.0,1.988,1.9963,1.988,1.9963,364000.0
2006-11-10 15:00:00,2.42,2.42,2.41,2.42,490000.0,1.9963,1.9963,1.988,1.9963,490000.0
2006-11-10 15:30:00,2.42,2.42,2.42,2.42,458000.0,1.9963,1.9963,1.9963,1.9963,458000.0
2006-11-13 09:30:00,2.41,2.42,2.4,2.42,450000.0,1.988,1.9963,1.9798,1.9963,450000.0
2006-11-13 10:00:00,2.42,2.45,2.42,2.43,402000.0,1.9963,2.021,1.9963,2.0045,402000.0
2006-11-13 10:30:00,2.43,2.44,2.43,2.43,150000.0,2.0045,2.0128,2.0045,2.0045,150000.0
2006-11-13 11:00:00,2.43,2.43,2.42,2.43,306000.0,2.0045,2.0045,1.9963,2.0045,306000.0
2006-11-13 11:30:00,2.43,2.43,2.43,2.43,440000.0,2.0045,2.0045,2.0045,2.0045,440000.0
2006-11-13 12:00:00,2.43,2.43,2.43,2.43,286000.0,2.0045,2.0045,2.0045,2.0045,286000.0
2006-11-13 12:30:00,2.44,2.44,2.43,2.43,340000.0,2.0128,2.0128,2.0045,2.0045,340000.0
2006-11-13 13:00:00,2.43,2.43,2.42,2.43,718000.0,2.0045,2.0045,1.9963,2.0045,718000.0
2006-11-13 13:30:00,2.43,2.43,2.41,2.42,330000.0,2.0045,2.0045,1.988,1.9963,330000.0
2006-11-13 14:00:00,2.42,2.42,2.4,2.4,478000.0,1.9963,1.9963,1.9798,1.9798,478000.0
2006-11-13 14:30:00,2.41,2.41,2.41,2.41,610000.0,1.988,1.988,1.988,1.988,610000.0
2006-11-13 15:00:00,2.41,2.41,2.4,2.4,302000.0,1.988,1.988,1.9798,1.9798,302000.0
2006-11-13 15:30:00,2.4,2.41,2.4,2.41,562000.0,1.9798,1.988,1.9798,1.988,562000.0
2006-11-14 09:30:00,2.41,2.41,2.39,2.39,374000.0,1.988,1.988,1.9715,1.9715,374000.0
2006-11-14 10:00:00,2.39,2.4,2.38,2.38,432000.0,1.9715,1.9798,1.9633,1.9633,432000.0
2006-11-14 10:30:00,2.38,2.38,2.38,2.38,832000.0,1.9633,1.9633,1.9633,1.9633,832000.0
2006-11-14 11:00:00,2.38,2.38,2.38,2.38,728000.0,1.9633,1.9633,1.9633,1.9633,728000.0
2006-11-14 11:30:00,2.38,2.38,2.37,2.38,260000.0,1.9633,1.9633,1.955,1.9633,260000.0
2006-11-14 12:00:00,2.38,2.38,2.37,2.38,216000.0,1.9633,1.9633,1.955,1.9633,216000.0
2006-11-14 12:30:00,2.38,2.39,2.38,2.39,794000.0,1.9633,1.9715,1.9633,1.9715,794000.0
2006-11-14 13:00:00,2.39,2.39,2.38,2.39,316000.0,1.9715,1.9715,1.9633,1.9715,316000.0
2006-11-14 13:30:00,2.39,2.4,2.39,2.39,300000.0,1.9715,1.9798,1.9715,1.9715,300000.0
2006-11-14 14:00:00,2.39,2.4,2.39,2.39,250000.0,1.9715,1.9798,1.9715,1.9715,250000.0
2006-11-14 14:30:00,2.39,2.41,2.39,2.4,436000.0,1.9715,1.988,1.9715,1.9798,436000.0
2006-11-14 15:00:00,2.4,2.41,2.4,2.4,494000.0,1.9798,1.988,1.9798,1.9798,494000.0
2006-11-14 15:30:00,2.4,2.41,2.4,2.41,1260000.0,1.9798,1.988,1.9798,1.988,1260000.0
2006-11-15 09:30:00,2.42,2.47,2.42,2.46,1282000.0,1.9963,2.0375,1.9963,2.0293,1282000.0
2006-11-15 10:00:00,2.46,2.48,2.46,2.48,516000.0,2.0293,2.0457,2.0293,2.0457,516000.0
2006-11-15 10:30:00,2.48,2.49,2.47,2.49,436000.0,2.0457,2.054,2.0375,2.054,436000.0
2006-11-15 11:00:00,2.49,2.5,2.48,2.48,962000.0,2.054,2.0622,2.0457,2.0457,962000.0
2006-11-15 11:30:00,2.48,2.49,2.48,2.49,392000.0,2.0457,2.054,2.0457,2.054,392000.0
2006-11-15 12:00:00,2.49,2.49,2.48,2.49,162000.0,2.054,2.054,2.0457,2.054,162000.0
2006-11-15 12:30:00,2.49,2.49,2.48,2.48,252000.0,2.054,2.054,2.0457,2.0457,252000.0
2006-11-15 13:00:00,2.48,2.49,2.48,2.49,252000.0,2.0457,2.054,2.0457,2.054,252000.0
2006-11-15 13:30:00,2.49,2.5,2.49,2.49,642000.0,2.054,2.0622,2.054,2.054,642000.0
2006-11-15 14:00:00,2.49,2.5,2.48,2.49,1564000.0,2.054,2.0622,2.0457,2.054,1564000.0
2006-11-15 14:30:00,2.49,2.49,2.48,2.49,650000.0,2.054,2.054,2.0457,2.054,650000.0
2006-11-15 15:00:00,2.49,2.49,2.48,2.48,682000.0,2.054,2.054,2.0457,2.0457,682000.0
2006-11-15 15:30:00,2.48,2.49,2.48,2.48,2316000.0,2.0457,2.054,2.0457,2.0457,2316000.0
2006-11-16 09:30:00,2.49,2.49,2.44,2.45,630000.0,2.054,2.054,2.0128,2.021,630000.0
2006-11-16 10:00:00,2.45,2.46,2.44,2.46,368000.0,2.021,2.0293,2.0128,2.0293,368000.0
2006-11-16 10:30:00,2.46,2.47,2.46,2.46,446000.0,2.0293,2.0375,2.0293,2.0293,446000.0
2006-11-16 11:00:00,2.46,2.47,2.46,2.46,400000.0,2.0293,2.0375,2.0293,2.0293,400000.0
2006-11-16 11:30:00,2.46,2.48,2.46,2.48,294000.0,2.0293,2.0457,2.0293,2.0457,294000.0
2006-11-16 12:00:00,2.48,2.49,2.48,2.48,176000.0,2.0457,2.054,2.0457,2.0457,176000.0
2006-11-16 12:30:00,2.48,2.49,2.48,2.48,328000.0,2.0457,2.054,2.0457,2.0457,328000.0
2006-11-16 13:00:00,2.48,2.49,2.48,2.49,232000.0,2.0457,2.054,2.0457,2.054,232000.0
2006-11-16 13:30:00,2.49,2.5,2.49,2.49,138000.0,2.054,2.0622,2.054,2.054,138000.0
2006-11-16 14:00:00,2.49,2.49,2.48,2.49,298000.0,2.054,2.054,2.0457,2.054,298000.0
2006-11-16 14:30:00,2.48,2.5,2.48,2.49,294000.0,2.0457,2.0622,2.0457,2.054,294000.0
2006-11-16 15:00:00,2.49,2.5,2.49,2.5,386000.0,2.054,2.0622,2.054,2.0622,386000.0
2006-11-16 15:30:00,2.5,2.5,2.49,2.5,856000.0,2.0622,2.0622,2.054,2.0622,856000.0
2006-11-17 09:30:00,2.51,2.51,2.49,2.49,1254000.0,2.0705,2.0705,2.054,2.054,1254000.0
2006-11-17 10:00:00,2.49,2.49,2.47,2.48,688000.0,2.054,2.054,2.0375,2.0457,688000.0
2006-11-17 10:30:00,2.48,2.48,2.47,2.48,802000.0,2.0457,2.0457,2.0375,2.0457,802000.0
2006-11-17 11:00:00,2.47,2.48,2.47,2.47,470000.0,2.0375,2.0457,2.0375,2.0375,470000.0
2006-11-17 11:30:00,2.47,2.48,2.47,2.48,286000.0,2.0375,2.0457,2.0375,2.0457,286000.0
2006-11-17 12:00:00,2.47,2.48,2.47,2.48,340000.0,2.0375,2.0457,2.0375,2.0457,340000.0
2006-11-17 12:30:00,2.48,2.48,2.48,2.48,82000.0,2.0457,2.0457,2.0457,2.0457,82000.0
2006-11-17 13:00:00,2.48,2.48,2.48,2.48,180000.0,2.0457,2.0457,2.0457,2.0457,180000.0
2006-11-17 13:30:00,2.48,2.49,2.48,2.48,200000.0,2.0457,2.054,2.0457,2.0457,200000.0
2006-11-17 14:00:00,2.48,2.48,2.48,2.48,264000.0,2.0457,2.0457,2.0457,2.0457,264000.0
2006-11-17 14:30:00,2.48,2.48,2.48,2.48,540000.0,2.0457,2.0457,2.0457,2.0457,540000.0
2006-11-17 15:00:00,2.48,2.48,2.48,2.48,446000.0,2.0457,2.0457,2.0457,2.0457,446000.0
2006-11-17 15:30:00,2.48,2.49,2.48,2.49,1272000.0,2.0457,2.054,2.0457,2.054,1272000.0
2006-11-20 09:30:00,2.48,2.49,2.47,2.47,896000.0,2.0457,2.054,2.0375,2.0375,896000.0
2006-11-20 10:00:00,2.47,2.48,2.47,2.48,446000.0,2.0375,2.0457,2.0375,2.0457,446000.0
2006-11-20 10:30:00,2.48,2.5,2.48,2.48,816000.0,2.0457,2.0622,2.0457,2.0457,816000.0
2006-11-20 11:00:00,2.48,2.48,2.47,2.47,304000.0,2.0457,2.0457,2.0375,2.0375,304000.0
2006-11-20 11:30:00,2.47,2.48,2.47,2.47,234000.0,2.0375,2.0457,2.0375,2.0375,234000.0
2006-11-20 12:00:00,2.47,2.48,2.47,2.47,236000.0,2.0375,2.0457,2.0375,2.0375,236000.0
2006-11-20 12:30:00,2.47,2.48,2.47,2.48,752000.0,2.0375,2.0457,2.0375,2.0457,752000.0
2006-11-20 13:00:00,2.48,2.48,2.48,2.48,278000.0,2.0457,2.0457,2.0457,2.0457,278000.0
2006-11-20 13:30:00,2.48,2.48,2.48,2.48,204000.0,2.0457,2.0457,2.0457,2.0457,204000.0
2006-11-20 14:00:00,2.48,2.48,2.47,2.47,470000.0,2.0457,2.0457,2.0375,2.0375,470000.0
2006-11-20 14:30:00,2.47,2.48,2.47,2.47,428000.0,2.0375,2.0457,2.0375,2.0375,428000.0
2006-11-20 15:00:00,2.47,2.48,2.47,2.48,544000.0,2.0375,2.0457,2.0375,2.0457,544000.0
2006-11-20 15:30:00,2.48,2.48,2.47,2.48,564000.0,2.0457,2.0457,2.0375,2.0457,564000.0
2006-11-21 09:30:00,2.47,2.48,2.46,2.46,616000.0,2.0375,2.0457,2.0293,2.0293,616000.0
2006-11-21 10:00:00,2.46,2.47,2.46,2.46,594000.0,2.0293,2.0375,2.0293,2.0293,594000.0
2006-11-21 10:30:00,2.46,2.47,2.46,2.46,430000.0,2.0293,2.0375,2.0293,2.0293,430000.0
2006-11-21 11:00:00,2.46,2.46,2.46,2.46,354000.0,2.0293,2.0293,2.0293,2.0293,354000.0
2006-11-21 11:30:00,2.46,2.46,2.46,2.46,740000.0,2.0293,2.0293,2.0293,2.0293,740000.0
2006-11-21 12:00:00,2.46,2.46,2.46,2.46,780000.0,2.0293,2.0293,2.0293,2.0293,780000.0
2006-11-21 12:30:00,2.46,2.47,2.46,2.47,376000.0,2.0293,2.0375,2.0293,2.0375,376000.0
2006-11-21 13:00:00,2.47,2.47,2.46,2.47,216000.0,2.0375,2.0375,2.0293,2.0375,216000.0
2006-11-21 13:30:00,2.46,2.47,2.46,2.47,166000.0,2.0293,2.0375,2.0293,2.0375,166000.0
2006-11-21 14:00:00,2.47,2.47,2.46,2.46,360000.0,2.0375,2.0375,2.0293,2.0293,360000.0
2006-11-21 14:30:00,2.46,2.46,2.45,2.46,1376000.0,2.0293,2.0293,2.021,2.0293,1376000.0
2006-11-21 15:00:00,2.46,2.46,2.45,2.45,772000.0,2.0293,2.0293,2.021,2.021,772000.0
2006-11-21 15:30:00,2.45,2.45,2.44,2.45,1158000.0,2.021,2.021,2.0128,2.021,1158000.0
2006-11-22 09:30:00,2.46,2.46,2.45,2.45,652000.0,2.0293,2.0293,2.021,2.021,652000.0
2006-11-22 10:00:00,2.45,2.46,2.42,2.43,660000.0,2.021,2.0293,1.9963,2.0045,660000.0
2006-11-22 10:30:00,2.43,2.43,2.42,2.43,728000.0,2.0045,2.0045,1.9963,2.0045,728000.0
2006-11-22 11:00:00,2.43,2.45,2.43,2.44,186000.0,2.0045,2.021,2.0045,2.0128,186000.0
2006-11-22 11:30:00,2.44,2.45,2.44,2.45,160000.0,2.0128,2.021,2.0128,2.021,160000.0
2006-11-22 12:00:00,2.45,2.45,2.45,2.45,340000.0,2.021,2.021,2.021,2.021,340000.0
2006-11-22 12:30:00,2.45,2.45,2.44,2.45,562000.0,2.021,2.021,2.0128,2.021,562000.0
2006-11-22 13:00:00,2.45,2.45,2.45,2.45,858000.0,2.021,2.021,2.021,2.021,858000.0
2006-11-22 13:30:00,2.45,2.45,2.45,2.45,68000.0,2.021,2.021,2.021,2.021,68000.0
2006-11-22 14:00:00,2.45,2.45,2.45,2.45,294000.0,2.021,2.021,2.021,2.021,294000.0
2006-11-22 14:30:00,2.45,2.46,2.45,2.46,326000.0,2.021,2.0293,2.021,2.0293,326000.0
2006-11-22 15:00:00,2.45,2.46,2.45,2.45,166000.0,2.021,2.0293,2.021,2.021,166000.0
2006-11-22 15:30:00,2.45,2.46,2.45,2.46,530000.0,2.021,2.0293,2.021,2.0293,530000.0
2006-11-24 09:30:00,2.44,2.45,2.44,2.44,424000.0,2.0128,2.021,2.0128,2.0128,424000.0
2006-11-24 10:00:00,2.44,2.45,2.44,2.45,232000.0,2.0128,2.021,2.0128,2.021,232000.0
2006-11-24 10:30:00,2.45,2.46,2.45,2.45,276000.0,2.021,2.0293,2.021,2.021,276000.0
2006-11-24 11:00:00,2.45,2.46,2.45,2.45,108000.0,2.021,2.0293,2.021,2.021,108000.0
2006-11-24 11:30:00,2.45,2.45,2.45,2.45,92000.0,2.021,2.021,2.021,2.021,92000.0
2006-11-24 12:00:00,2.45,2.45,2.45,2.45,84000.0,2.021,2.021,2.021,2.021,84000.0
2006-11-24 12:30:00,2.45,2.45,2.45,2.45,140000.0,2.021,2.021,2.021,2.021,140000.0
2006-11-27 09:30:00,2.44,2.44,2.41,2.42,724000.0,2.0128,2.0128,1.988,1.9963,724000.0
2006-11-27 10:00:00,2.41,2.41,2.4,2.4,588000.0,1.988,1.988,1.9798,1.9798,588000.0
2006-11-27 10:30:00,2.4,2.41,2.4,2.41,396000.0,1.9798,1.988,1.9798,1.988,396000.0
2006-11-27 11:00:00,2.41,2.41,2.38,2.38,412000.0,1.988,1.988,1.9633,1.9633,412000.0
2006-11-27 11:30:00,2.38,2.4,2.38,2.38,344000.0,1.9633,1.9798,1.9633,1.9633,344000.0
2006-11-27 12:00:00,2.38,2.39,2.38,2.38,502000.0,1.9633,1.9715,1.9633,1.9633,502000.0
2006-11-27 12:30:00,2.38,2.38,2.38,2.38,394000.0,1.9633,1.9633,1.9633,1.9633,394000.0
2006-11-27 13:00:00,2.38,2.38,2.37,2.38,846000.0,1.9633,1.9633,1.955,1.9633,846000.0
2006-11-27 13:30:00,2.38,2.39,2.38,2.38,486000.0,1.9633,1.9715,1.9633,1.9633,486000.0
2006-11-27 14:00:00,2.38,2.38,2.37,2.38,644000.0,1.9633,1.9633,1.955,1.9633,644000.0
2006-11-27 14:30:00,2.38,2.38,2.37,2.37,668000.0,1.9633,1.9633,1.955,1.955,668000.0
2006-11-27 15:00:00,2.37,2.37,2.36,2.37,500000.0,1.955,1.955,1.9468,1.955,500000.0
2006-11-27 15:30:00,2.37,2.37,2.36,2.37,1380000.0,1.955,1.955,1.9468,1.955,1380000.0
2006-11-28 09:30:00,2.37,2.37,2.35,2.36,634000.0,1.955,1.955,1.9385,1.9468,634000.0
2006-11-28 10:00:00,2.36,2.36,2.3,2.35,1388000.0,1.9468,1.9468,1.8973,1.9385,1388000.0
2006-11-28 10:30:00,2.35,2.36,2.34,2.34,640000.0,1.9385,1.9468,1.9303,1.9303,640000.0
2006-11-28 11:00:00,2.34,2.34,2.34,2.34,522000.0,1.9303,1.9303,1.9303,1.9303,522000.0
2006-11-28 11:30:00,2.34,2.34,2.33,2.33,1294000.0,1.9303,1.9303,1.922,1.922,1294000.0
2006-11-28 12:00:00,2.33,2.34,2.33,2.34,232000.0,1.922,1.9303,1.922,1.9303,232000.0
2006-11-28 12:30:00,2.34,2.34,2.33,2.34,332000.0,1.9303,1.9303,1.922,1.9303,332000.0
2006-11-28 13:00:00,2.34,2.34,2.32,2.33,804000.0,1.9303,1.9303,1.9138,1.922,804000.0
2006-11-28 13:30:00,2.33,2.33,2.32,2.33,428000.0,1.922,1.922,1.9138,1.922,428000.0
2006-11-28 14:00:00,2.33,2.34,2.33,2.33,436000.0,1.922,1.9303,1.922,1.922,436000.0
2006-11-28 14:30:00,2.33,2.34,2.33,2.33,688000.0,1.922,1.9303,1.922,1.922,688000.0
2006-11-28 15:00:00,2.33,2.33,2.32,2.32,644000.0,1.922,1.922,1.9138,1.9138,644000.0
2006-11-28 15:30:00,2.32,2.34,2.32,2.34,1324000.0,1.9138,1.9303,1.9138,1.9303,1324000.0
2006-11-29 09:30:00,2.34,2.38,2.34,2.38,680000.0,1.9303,1.9633,1.9303,1.9633,680000.0
2006-11-29 10:00:00,2.37,2.38,2.36,2.37,1370000.0,1.955,1.9633,1.9468,1.955,1370000.0
2006-11-29 10:30:00,2.37,2.38,2.37,2.37,634000.0,1.955,1.9633,1.955,1.955,634000.0
2006-11-29 11:00:00,2.37,2.38,2.37,2.37,610000.0,1.955,1.9633,1.955,1.955,610000.0
2006-11-29 11:30:00,2.37,2.38,2.37,2.37,630000.0,1.955,1.9633,1.955,1.955,630000.0
2006-11-29 12:00:00,2.38,2.38,2.37,2.37,324000.0,1.9633,1.9633,1.955,1.955,324000.0
2006-11-29 12:30:00,2.37,2.38,2.37,2.37,198000.0,1.955,1.9633,1.955,1.955,198000.0
2006-11-29 13:00:00,2.37,2.38,2.37,2.37,1488000.0,1.955,1.9633,1.955,1.955,1488000.0
2006-11-29 13:30:00,2.37,2.38,2.37,2.38,430000.0,1.955,1.9633,1.955,1.9633,430000.0
2006-11-29 14:00:00,2.38,2.38,2.38,2.38,384000.0,1.9633,1.9633,1.9633,1.9633,384000.0
2006-11-29 14:30:00,2.38,2.39,2.38,2.39,282000.0,1.9633,1.9715,1.9633,1.9715,282000.0
2006-11-29 15:00:00,2.39,2.4,2.38,2.4,658000.0,1.9715,1.9798,1.9633,1.9798,658000.0
2006-11-29 15:30:00,2.4,2.4,2.4,2.4,750000.0,1.9798,1.9798,1.9798,1.9798,750000.0
2006-11-30 09:30:00,2.4,2.4,2.36,2.37,684000.0,1.9798,1.9798,1.9468,1.955,684000.0
2006-11-30 10:00:00,2.37,2.37,2.36,2.37,614000.0,1.955,1.955,1.9468,1.955,614000.0
2006-11-30 10:30:00,2.37,2.37,2.37,2.37,446000.0,1.955,1.955,1.955,1.955,446000.0
2006-11-30 11:00:00,2.37,2.37,2.37,2.37,286000.0,1.955,1.955,1.955,1.955,286000.0
2006-11-30 11:30:00,2.37,2.37,2.36,2.37,558000.0,1.955,1.955,1.9468,1.955,558000.0
2006-11-30 12:00:00,2.37,2.37,2.37,2.37,104000.0,1.955,1.955,1.955,1.955,104000.0
2006-11-30 12:30:00,2.37,2.37,2.37,2.37,358000.0,1.955,1.955,1.955,1.955,358000.0
2006-11-30 13:00:00,2.37,2.4,2.37,2.39,718000.0,1.955,1.9798,1.955,1.9715,718000.0
2006-11-30 13:30:00,2.39,2.39,2.37,2.37,152000.0,1.9715,1.9715,1.955,1.955,152000.0
2006-11-30 14:00:00,2.37,2.39,2.37,2.38,412000.0,1.955,1.9715,1.955,1.9633,412000.0
2006-11-30 14:30:00,2.38,2.4,2.38,2.39,318000.0,1.9633,1.9798,1.9633,1.9715,318000.0
2006-11-30 15:00:00,2.39,2.39,2.38,2.39,276000.0,1.9715,1.9715,1.9633,1.9715,276000.0
2006-11-30 15:30:00,2.4,2.4,2.38,2.38,752000.0,1.9798,1.9798,1.9633,1.9633,752000.0
2006-12-01 09:30:00,2.37,2.39,2.36,2.37,1122000.0,1.955,1.9715,1.9468,1.955,1122000.0
2006-12-01 10:00:00,2.37,2.37,2.33,2.33,1052000.0,1.955,1.955,1.922,1.922,1052000.0
2006-12-01 10:30:00,2.33,2.34,2.32,2.33,678000.0,1.922,1.9303,1.9138,1.922,678000.0
2006-12-01 11:00:00,2.33,2.34,2.32,2.33,494000.0,1.922,1.9303,1.9138,1.922,494000.0
2006-12-01 11:30:00,2.33,2.35,2.32,2.35,812000.0,1.922,1.9385,1.9138,1.9385,812000.0
2006-12-01 12:00:00,2.35,2.35,2.34,2.34,334000.0,1.9385,1.9385,1.9303,1.9303,334000.0
2006-12-01 12:30:00,2.34,2.34,2.34,2.34,170000.0,1.9303,1.9303,1.9303,1.9303,170000.0
2006-12-01 13:00:00,2.34,2.34,2.33,2.33,348000.0,1.9303,1.9303,1.922,1.922,348000.0
2006-12-01 13:30:00,2.33,2.33,2.31,2.32,314000.0,1.922,1.922,1.9055,1.9138,314000.0
2006-12-01 14:00:00,2.32,2.32,2.31,2.31,362000.0,1.9138,1.9138,1.9055,1.9055,362000.0
2006-12-01 14:30:00,2.31,2.32,2.31,2.32,534000.0,1.9055,1.9138,1.9055,1.9138,534000.0
2006-12-01 15:00:00,2.32,2.33,2.32,2.33,888000.0,1.9138,1.922,1.9138,1.922,888000.0
2006-12-01 15:30:00,2.33,2.35,2.32,2.34,986000.0,1.922,1.9385,1.9138,1.9303,986000.0
2006-12-04 09:30:00,2.34,2.34,2.33,2.33,446000.0,1.9303,1.9303,1.922,1.922,446000.0
2006-12-04 10:00:00,2.33,2.34,2.32,2.33,806000.0,1.922,1.9303,1.9138,1.922,806000.0
2006-12-04 10:30:00,2.33,2.34,2.33,2.34,422000.0,1.922,1.9303,1.922,1.9303,422000.0
2006-12-04 11:00:00,2.35,2.35,2.33,2.35,692000.0,1.9385,1.9385,1.922,1.9385,692000.0
2006-12-04 11:30:00,2.35,2.35,2.34,2.34,462000.0,1.9385,1.9385,1.9303,1.9303,462000.0
2006-12-04 12:00:00,2.34,2.35,2.34,2.34,502000.0,1.9303,1.9385,1.9303,1.9303,502000.0
2006-12-04 12:30:00,2.34,2.35,2.34,2.35,330000.0,1.9303,1.9385,1.9303,1.9385,330000.0
2006-12-04 13:00:00,2.35,2.35,2.35,2.35,364000.0,1.9385,1.9385,1.9385,1.9385,364000.0
2006-12-04 13:30:00,2.35,2.35,2.35,2.35,374000.0,1.9385,1.9385,1.9385,1.9385,374000.0
2006-12-04 14:00:00,2.35,2.35,2.34,2.34,572000.0,1.9385,1.9385,1.9303,1.9303,572000.0
2006-12-04 14:30:00,2.34,2.36,2.34,2.36,640000.0,1.9303,1.9468,1.9303,1.9468,640000.0
2006-12-04 15:00:00,2.36,2.36,2.35,2.35,532000.0,1.9468,1.9468,1.9385,1.9385,532000.0
2006-12-04 15:30:00,2.35,2.36,2.35,2.35,582000.0,1.9385,1.9468,1.9385,1.9385,582000.0
2006-12-05 09:30:00,2.36,2.36,2.34,2.35,1098000.0,1.9468,1.9468,1.9303,1.9385,1098000.0
2006-12-05 10:00:00,2.35,2.38,2.35,2.38,676000.0,1.9385,1.9633,1.9385,1.9633,676000.0
2006-12-05 10:30:00,2.38,2.4,2.38,2.4,702000.0,1.9633,1.9798,1.9633,1.9798,702000.0
2006-12-05 11:00:00,2.4,2.42,2.4,2.42,494000.0,1.9798,1.9963,1.9798,1.9963,494000.0
2006-12-05 11:30:00,2.42,2.42,2.4,2.4,590000.0,1.9963,1.9963,1.9798,1.9798,590000.0
2006-12-05 12:00:00,2.4,2.4,2.38,2.38,438000.0,1.9798,1.9798,1.9633,1.9633,438000.0
2006-12-05 12:30:00,2.38,2.38,2.37,2.37,642000.0,1.9633,1.9633,1.955,1.955,642000.0
2006-12-05 13:00:00,2.38,2.38,2.36,2.36,560000.0,1.9633,1.9633,1.9468,1.9468,560000.0
2006-12-05 13:30:00,2.36,2.37,2.36,2.37,440000.0,1.9468,1.955,1.9468,1.955,440000.0
2006-12-05 14:00:00,2.37,2.38,2.37,2.38,460000.0,1.955,1.9633,1.955,1.9633,460000.0
2006-12-05 14:30:00,2.38,2.39,2.38,2.39,526000.0,1.9633,1.9715,1.9633,1.9715,526000.0
2006-12-05 15:00:00,2.39,2.39,2.38,2.38,278000.0,1.9715,1.9715,1.9633,1.9633,278000.0
2006-12-05 15:30:00,2.38,2.4,2.38,2.39,974000.0,1.9633,1.9798,1.9633,1.9715,974000.0
2006-12-06 09:30:00,2.4,2.4,2.38,2.39,446000.0,1.9798,1.9798,1.9633,1.9715,446000.0
2006-12-06 10:00:00,2.39,2.4,2.38,2.4,380000.0,1.9715,1.9798,1.9633,1.9798,380000.0
2006-12-06 10:30:00,2.4,2.4,2.39,2.39,450000.0,1.9798,1.9798,1.9715,1.9715,450000.0
2006-12-06 11:00:00,2.39,2.41,2.39,2.4,292000.0,1.9715,1.988,1.9715,1.9798,292000.0
2006-12-06 11:30:00,2.4,2.41,2.4,2.4,260000.0,1.9798,1.988,1.9798,1.9798,260000.0
2006-12-06 12:00:00,2.4,2.4,2.39,2.4,372000.0,1.9798,1.9798,1.9715,1.9798,372000.0
2006-12-06 12:30:00,2.4,2.41,2.4,2.41,222000.0,1.9798,1.988,1.9798,1.988,222000.0
2006-12-06 13:00:00,2.41,2.41,2.4,2.4,384000.0,1.988,1.988,1.9798,1.9798,384000.0
2006-12-06 13:30:00,2.4,2.4,2.39,2.39,388000.0,1.9798,1.9798,1.9715,1.9715,388000.0
2006-12-06 14:00:00,2.39,2.39,2.39,2.39,448000.0,1.9715,1.9715,1.9715,1.9715,448000.0
2006-12-06 14:30:00,2.39,2.4,2.39,2.4,300000.0,1.9715,1.9798,1.9715,1.9798,300000.0
2006-12-06 15:00:00,2.4,2.41,2.4,2.4,566000.0,1.9798,1.988,1.9798,1.9798,566000.0
2006-12-06 15:30:00,2.4,2.41,2.4,2.41,892000.0,1.9798,1.988,1.9798,1.988,892000.0
2006-12-07 09:30:00,2.4,2.42,2.4,2.41,340000.0,1.9798,1.9963,1.9798,1.988,340000.0
2006-12-07 10:00:00,2.41,2.41,2.39,2.4,478000.0,1.988,1.988,1.9715,1.9798,478000.0
2006-12-07 10:30:00,2.4,2.4,2.39,2.4,552000.0,1.9798,1.9798,1.9715,1.9798,552000.0
2006-12-07 11:00:00,2.4,2.4,2.4,2.4,294000.0,1.9798,1.9798,1.9798,1.9798,294000.0
2006-12-07 11:30:00,2.4,2.41,2.4,2.41,400000.0,1.9798,1.988,1.9798,1.988,400000.0
2006-12-07 12:00:00,2.41,2.43,2.41,2.42,972000.0,1.988,2.0045,1.988,1.9963,972000.0
2006-12-07 12:30:00,2.42,2.42,2.41,2.41,186000.0,1.9963,1.9963,1.988,1.988,186000.0
2006-12-07 13:00:00,2.41,2.41,2.41,2.41,244000.0,1.988,1.988,1.988,1.988,244000.0
2006-12-07 13:30:00,2.41,2.42,2.41,2.41,218000.0,1.988,1.9963,1.988,1.988,218000.0
2006-12-07 14:00:00,2.41,2.41,2.4,2.4,532000.0,1.988,1.988,1.9798,1.9798,532000.0
2006-12-07 14:30:00,2.4,2.41,2.4,2.4,220000.0,1.9798,1.988,1.9798,1.9798,220000.0
2006-12-07 15:00:00,2.4,2.4,2.39,2.4,602000.0,1.9798,1.9798,1.9715,1.9798,602000.0
2006-12-07 15:30:00,2.4,2.41,2.4,2.4,584000.0,1.9798,1.988,1.9798,1.9798,584000.0
2006-12-08 09:30:00,2.41,2.45,2.41,2.44,2664000.0,1.988,2.021,1.988,2.0128,2664000.0
2006-12-08 10:00:00,2.44,2.46,2.43,2.45,982000.0,2.0128,2.0293,2.0045,2.021,982000.0
2006-12-08 10:30:00,2.45,2.48,2.45,2.47,2128000.0,2.021,2.0457,2.021,2.0375,2128000.0
2006-12-08 11:00:00,2.48,2.51,2.47,2.5,2372000.0,2.0457,2.0705,2.0375,2.0622,2372000.0
2006-12-08 11:30:00,2.5,2.5,2.47,2.47,1550000.0,2.0622,2.0622,2.0375,2.0375,1550000.0
2006-12-08 12:00:00,2.47,2.47,2.46,2.47,1182000.0,2.0375,2.0375,2.0293,2.0375,1182000.0
2006-12-08 12:30:00,2.47,2.47,2.46,2.47,398000.0,2.0375,2.0375,2.0293,2.0375,398000.0
2006-12-08 13:00:00,2.47,2.48,2.46,2.47,814000.0,2.0375,2.0457,2.0293,2.0375,814000.0
2006-12-08 13:30:00,2.47,2.47,2.46,2.46,388000.0,2.0375,2.0375,2.0293,2.0293,388000.0
2006-12-08 14:00:00,2.46,2.46,2.45,2.45,654000.0,2.0293,2.0293,2.021,2.021,654000.0
2006-12-08 14:30:00,2.45,2.46,2.44,2.45,530000.0,2.021,2.0293,2.0128,2.021,530000.0
2006-12-08 15:00:00,2.45,2.45,2.45,2.45,470000.0,2.021,2.021,2.021,2.021,470000.0
2006-12-08 15:30:00,2.45,2.47,2.45,2.46,928000.0,2.021,2.0375,2.021,2.0293,928000.0
2006-12-11 09:30:00,2.43,2.45,2.41,2.42,962000.0,2.0045,2.021,1.988,1.9963,962000.0
2006-12-11 10:00:00,2.42,2.44,2.42,2.43,514000.0,1.9963,2.0128,1.9963,2.0045,514000.0
2006-12-11 10:30:00,2.43,2.43,2.41,2.41,634000.0,2.0045,2.0045,1.988,1.988,634000.0
2006-12-11 11:00:00,2.41,2.41,2.4,2.4,484000.0,1.988,1.988,1.9798,1.9798,484000.0
2006-12-11 11:30:00,2.4,2.4,2.39,2.39,740000.0,1.9798,1.9798,1.9715,1.9715,740000.0
2006-12-11 12:00:00,2.39,2.39,2.38,2.38,826000.0,1.9715,1.9715,1.9633,1.9633,826000.0
2006-12-11 12:30:00,2.38,2.38,2.37,2.38,400000.0,1.9633,1.9633,1.955,1.9633,400000.0
2006-12-11 13:00:00,2.38,2.39,2.38,2.38,410000.0,1.9633,1.9715,1.9633,1.9633,410000.0
2006-12-11 13:30:00,2.38,2.39,2.37,2.39,564000.0,1.9633,1.9715,1.955,1.9715,564000.0
2006-12-11 14:00:00,2.39,2.4,2.38,2.39,252000.0,1.9715,1.9798,1.9633,1.9715,252000.0
2006-12-11 14:30:00,2.39,2.39,2.39,2.39,360000.0,1.9715,1.9715,1.9715,1.9715,360000.0
2006-12-11 15:00:00,2.39,2.4,2.39,2.39,388000.0,1.9715,1.9798,1.9715,1.9715,388000.0
2006-12-11 15:30:00,2.39,2.4,2.39,2.4,498000.0,1.9715,1.9798,1.9715,1.9798,498000.0
2006-12-12 09:30:00,2.43,2.5,2.43,2.45,2486000.0,2.0045,2.0622,2.0045,2.021,2486000.0
2006-12-12 10:00:00,2.45,2.45,2.4,2.41,820000.0,2.021,2.021,1.9798,1.988,820000.0
2006-12-12 10:30:00,2.41,2.41,2.4,2.4,450000.0,1.988,1.988,1.9798,1.9798,450000.0
2006-12-12 11:00:00,2.4,2.42,2.4,2.42,338000.0,1.9798,1.9963,1.9798,1.9963,338000.0
2006-12-12 11:30:00,2.42,2.42,2.4,2.4,294000.0,1.9963,1.9963,1.9798,1.9798,294000.0
2006-12-12 12:00:00,2.4,2.4,2.37,2.38,410000.0,1.9798,1.9798,1.955,1.9633,410000.0
2006-12-12 12:30:00,2.38,2.38,2.36,2.36,798000.0,1.9633,1.9633,1.9468,1.9468,798000.0
2006-12-12 13:00:00,2.37,2.37,2.36,2.36,394000.0,1.955,1.955,1.9468,1.9468,394000.0
2006-12-12 13:30:00,2.36,2.36,2.35,2.35,1402000.0,1.9468,1.9468,1.9385,1.9385,1402000.0
2006-12-12 14:00:00,2.35,2.36,2.34,2.35,1816000.0,1.9385,1.9468,1.9303,1.9385,1816000.0
2006-12-12 14:30:00,2.35,2.36,2.34,2.36,1700000.0,1.9385,1.9468,1.9303,1.9468,1700000.0
2006-12-12 15:00:00,2.36,2.36,2.35,2.35,1316000.0,1.9468,1.9468,1.9385,1.9385,1316000.0
2006-12-12 15:30:00,2.35,2.35,2.34,2.35,2710000.0,1.9385,1.9385,1.9303,1.9385,2710000.0
2006-12-13 09:30:00,2.36,2.38,2.36,2.37,666000.0,1.9468,1.9633,1.9468,1.955,666000.0
2006-12-13 10:00:00,2.37,2.37,2.34,2.35,734000.0,1.955,1.955,1.9303,1.9385,734000.0
2006-12-13 10:30:00,2.35,2.35,2.33,2.34,580000.0,1.9385,1.9385,1.922,1.9303,580000.0
2006-12-13 11:00:00,2.34,2.36,2.34,2.36,492000.0,1.9303,1.9468,1.9303,1.9468,492000.0
2006-12-13 11:30:00,2.36,2.36,2.35,2.35,310000.0,1.9468,1.9468,1.9385,1.9385,310000.0
2006-12-13 12:00:00,2.36,2.36,2.34,2.34,194000.0,1.9468,1.9468,1.9303,1.9303,194000.0
2006-12-13 12:30:00,2.34,2.34,2.34,2.34,294000.0,1.9303,1.9303,1.9303,1.9303,294000.0
2006-12-13 13:00:00,2.34,2.35,2.34,2.35,166000.0,1.9303,1.9385,1.9303,1.9385,166000.0
2006-12-13 13:30:00,2.35,2.35,2.33,2.34,278000.0,1.9385,1.9385,1.922,1.9303,278000.0
2006-12-13 14:00:00,2.34,2.34,2.34,2.34,180000.0,1.9303,1.9303,1.9303,1.9303,180000.0
2006-12-13 14:30:00,2.34,2.34,2.33,2.33,320000.0,1.9303,1.9303,1.922,1.922,320000.0
2006-12-13 15:00:00,2.33,2.33,2.33,2.33,506000.0,1.922,1.922,1.922,1.922,506000.0
2006-12-13 15:30:00,2.33,2.33,2.33,2.33,1012000.0,1.922,1.922,1.922,1.922,1012000.0
2006-12-14 09:30:00,2.34,2.35,2.32,2.33,706000.0,1.9303,1.9385,1.9138,1.922,706000.0
2006-12-14 10:00:00,2.33,2.35,2.33,2.34,428000.0,1.922,1.9385,1.922,1.9303,428000.0
2006-12-14 10:30:00,2.34,2.34,2.33,2.33,756000.0,1.9303,1.9303,1.922,1.922,756000.0
2006-12-14 11:00:00,2.33,2.33,2.33,2.33,534000.0,1.922,1.922,1.922,1.922,534000.0
2006-12-14 11:30:00,2.33,2.35,2.33,2.34,1676000.0,1.922,1.9385,1.922,1.9303,1676000.0
2006-12-14 12:00:00,2.34,2.35,2.34,2.34,288000.0,1.9303,1.9385,1.9303,1.9303,288000.0
2006-12-14 12:30:00,2.34,2.34,2.34,2.34,262000.0,1.9303,1.9303,1.9303,1.9303,262000.0
2006-12-14 13:00:00,2.34,2.34,2.34,2.34,192000.0,1.9303,1.9303,1.9303,1.9303,192000.0
2006-12-14 13:30:00,2.34,2.34,2.33,2.34,178000.0,1.9303,1.9303,1.922,1.9303,178000.0
2006-12-14 14:00:00,2.34,2.34,2.33,2.34,214000.0,1.9303,1.9303,1.922,1.9303,214000.0
2006-12-14 14:30:00,2.34,2.34,2.33,2.33,314000.0,1.9303,1.9303,1.922,1.922,314000.0
2006-12-14 15:00:00,2.33,2.33,2.33,2.33,450000.0,1.922,1.922,1.922,1.922,450000.0
2006-12-14 15:30:00,2.33,2.34,2.33,2.33,972000.0,1.922,1.9303,1.922,1.922,972000.0
2006-12-15 09:30:00,2.34,2.34,2.33,2.33,880000.0,1.9303,1.9303,1.922,1.922,880000.0
2006-12-15 10:00:00,2.33,2.33,2.32,2.32,434000.0,1.922,1.922,1.9138,1.9138,434000.0
2006-12-15 10:30:00,2.32,2.33,2.3,2.3,1022000.0,1.9138,1.922,1.8973,1.8973,1022000.0
2006-12-15 11:00:00,2.31,2.32,2.3,2.3,2474000.0,1.9055,1.9138,1.8973,1.8973,2474000.0
2006-12-15 11:30:00,2.3,2.31,2.3,2.31,648000.0,1.8973,1.9055,1.8973,1.9055,648000.0
2006-12-15 12:00:00,2.31,2.31,2.3,2.3,738000.0,1.9055,1.9055,1.8973,1.8973,738000.0
2006-12-15 12:30:00,2.3,2.3,2.3,2.3,592000.0,1.8973,1.8973,1.8973,1.8973,592000.0
2006-12-15 13:00:00,2.3,2.3,2.3,2.3,770000.0,1.8973,1.8973,1.8973,1.8973,770000.0
2006-12-15 13:30:00,2.3,2.3,2.29,2.3,260000.0,1.8973,1.8973,1.889,1.8973,260000.0
2006-12-15 14:00:00,2.3,2.3,2.29,2.3,260000.0,1.8973,1.8973,1.889,1.8973,260000.0
2006-12-15 14:30:00,2.29,2.3,2.29,2.29,452000.0,1.889,1.8973,1.889,1.889,452000.0
2006-12-15 15:00:00,2.29,2.3,2.29,2.3,538000.0,1.889,1.8973,1.889,1.8973,538000.0
2006-12-15 15:30:00,2.3,2.3,2.28,2.29,1298000.0,1.8973,1.8973,1.8808,1.889,1298000.0
2006-12-18 09:30:00,2.28,2.3,2.28,2.29,1000000.0,1.8808,1.8973,1.8808,1.889,1000000.0
2006-12-18 10:00:00,2.29,2.29,2.27,2.27,776000.0,1.889,1.889,1.8725,1.8725,776000.0
2006-12-18 10:30:00,2.27,2.28,2.26,2.27,1120000.0,1.8725,1.8808,1.8643,1.8725,1120000.0
2006-12-18 11:00:00,2.27,2.27,2.26,2.27,648000.0,1.8725,1.8725,1.8643,1.8725,648000.0
2006-12-18 11:30:00,2.27,2.27,2.26,2.27,1038000.0,1.8725,1.8725,1.8643,1.8725,1038000.0
2006-12-18 12:00:00,2.27,2.27,2.26,2.27,864000.0,1.8725,1.8725,1.8643,1.8725,864000.0
2006-12-18 12:30:00,2.27,2.27,2.27,2.27,286000.0,1.8725,1.8725,1.8725,1.8725,286000.0
2006-12-18 13:00:00,2.27,2.27,2.26,2.27,430000.0,1.8725,1.8725,1.8643,1.8725,430000.0
2006-12-18 13:30:00,2.27,2.27,2.26,2.26,346000.0,1.8725,1.8725,1.8643,1.8643,346000.0
2006-12-18 14:00:00,2.26,2.26,2.25,2.26,1374000.0,1.8643,1.8643,1.856,1.8643,1374000.0
2006-12-18 14:30:00,2.26,2.27,2.26,2.26,2044000.0,1.8643,1.8725,1.8643,1.8643,2044000.0
2006-12-18 15:00:00,2.26,2.26,2.25,2.26,922000.0,1.8643,1.8643,1.856,1.8643,922000.0
2006-12-18 15:30:00,2.25,2.27,2.25,2.25,2678000.0,1.856,1.8725,1.856,1.856,2678000.0
2006-12-19 09:30:00,2.25,2.25,2.2,2.23,2056000.0,1.856,1.856,1.8148,1.8395,2056000.0
2006-12-19 10:00:00,2.23,2.24,2.23,2.23,1032000.0,1.8395,1.8478,1.8395,1.8395,1032000.0
2006-12-19 10:30:00,2.23,2.23,2.22,2.23,718000.0,1.8395,1.8395,1.8313,1.8395,718000.0
2006-12-19 11:00:00,2.23,2.23,2.22,2.23,574000.0,1.8395,1.8395,1.8313,1.8395,574000.0
2006-12-19 11:30:00,2.23,2.24,2.23,2.24,790000.0,1.8395,1.8478,1.8395,1.8478,790000.0
2006-12-19 12:00:00,2.24,2.24,2.22,2.23,612000.0,1.8478,1.8478,1.8313,1.8395,612000.0
2006-12-19 12:30:00,2.23,2.23,2.23,2.23,584000.0,1.8395,1.8395,1.8395,1.8395,584000.0
2006-12-19 13:00:00,2.23,2.25,2.23,2.25,440000.0,1.8395,1.856,1.8395,1.856,440000.0
2006-12-19 13:30:00,2.25,2.25,2.25,2.25,490000.0,1.856,1.856,1.856,1.856,490000.0
2006-12-19 14:00:00,2.25,2.26,2.25,2.25,648000.0,1.856,1.8643,1.856,1.856,648000.0
2006-12-19 14:30:00,2.25,2.25,2.24,2.25,476000.0,1.856,1.856,1.8478,1.856,476000.0
2006-12-19 15:00:00,2.25,2.27,2.25,2.26,892000.0,1.856,1.8725,1.856,1.8643,892000.0
2006-12-19 15:30:00,2.26,2.27,2.23,2.26,1274000.0,1.8643,1.8725,1.8395,1.8643,1274000.0
2006-12-20 09:30:00,2.27,2.33,2.27,2.29,2182000.0,1.8725,1.922,1.8725,1.889,2182000.0
2006-12-20 10:00:00,2.29,2.3,2.29,2.3,442000.0,1.889,1.8973,1.889,1.8973,442000.0
2006-12-20 10:30:00,2.29,2.3,2.29,2.3,412000.0,1.889,1.8973,1.889,1.8973,412000.0
2006-12-20 11:00:00,2.3,2.3,2.29,2.29,482000.0,1.8973,1.8973,1.889,1.889,482000.0
2006-12-20 11:30:00,2.29,2.3,2.29,2.29,502000.0,1.889,1.8973,1.889,1.889,502000.0
2006-12-20 12:00:00,2.29,2.29,2.29,2.29,150000.0,1.889,1.889,1.889,1.889,150000.0
2006-12-20 12:30:00,2.29,2.29,2.28,2.28,1748000.0,1.889,1.889,1.8808,1.8808,1748000.0
2006-12-20 13:00:00,2.28,2.28,2.27,2.27,290000.0,1.8808,1.8808,1.8725,1.8725,290000.0
2006-12-20 13:30:00,2.27,2.28,2.27,2.27,196000.0,1.8725,1.8808,1.8725,1.8725,196000.0
2006-12-20 14:00:00,2.27,2.28,2.27,2.28,190000.0,1.8725,1.8808,1.8725,1.8808,190000.0
2006-12-20 14:30:00,2.28,2.28,2.27,2.27,140000.0,1.8808,1.8808,1.8725,1.8725,140000.0
2006-12-20 15:00:00,2.27,2.27,2.27,2.27,346000.0,1.8725,1.8725,1.8725,1.8725,346000.0
2006-12-20 15:30:00,2.27,2.27,2.26,2.27,990000.0,1.8725,1.8725,1.8643,1.8725,990000.0
2006-12-21 09:30:00,2.28,2.28,2.26,2.26,1364000.0,1.8808,1.8808,1.8643,1.8643,1364000.0
2006-12-21 10:00:00,2.26,2.26,2.24,2.24,932000.0,1.8643,1.8643,1.8478,1.8478,932000.0
2006-12-21 10:30:00,2.24,2.25,2.24,2.25,646000.0,1.8478,1.856,1.8478,1.856,646000.0
2006-12-21 11:00:00,2.25,2.26,2.24,2.25,436000.0,1.856,1.8643,1.8478,1.856,436000.0
2006-12-21 11:30:00,2.25,2.25,2.24,2.24,536000.0,1.856,1.856,1.8478,1.8478,536000.0
2006-12-21 12:00:00,2.24,2.25,2.23,2.24,638000.0,1.8478,1.856,1.8395,1.8478,638000.0
2006-12-21 12:30:00,2.24,2.24,2.23,2.24,450000.0,1.8478,1.8478,1.8395,1.8478,450000.0
2006-12-21 13:00:00,2.24,2.24,2.23,2.23,730000.0,1.8478,1.8478,1.8395,1.8395,730000.0
2006-12-21 13:30:00,2.23,2.23,2.23,2.23,698000.0,1.8395,1.8395,1.8395,1.8395,698000.0
2006-12-21 14:00:00,2.23,2.23,2.22,2.23,822000.0,1.8395,1.8395,1.8313,1.8395,822000.0
2006-12-21 14:30:00,2.23,2.24,2.22,2.24,1154000.0,1.8395,1.8478,1.8313,1.8478,1154000.0
2006-12-21 15:00:00,2.24,2.25,2.24,2.24,964000.0,1.8478,1.856,1.8478,1.8478,964000.0
2006-12-21 15:30:00,2.24,2.25,2.23,2.24,1230000.0,1.8478,1.856,1.8395,1.8478,1230000.0
2006-12-22 09:30:00,2.23,2.24,2.22,2.23,596000.0,1.8395,1.8478,1.8313,1.8395,596000.0
2006-12-22 10:00:00,2.23,2.23,2.22,2.22,348000.0,1.8395,1.8395,1.8313,1.8313,348000.0
2006-12-22 10:30:00,2.22,2.22,2.21,2.22,462000.0,1.8313,1.8313,1.823,1.8313,462000.0
2006-12-22 11:00:00,2.22,2.22,2.21,2.21,406000.0,1.8313,1.8313,1.823,1.823,406000.0
2006-12-22 11:30:00,2.21,2.21,2.2,2.2,772000.0,1.823,1.823,1.8148,1.8148,772000.0
2006-12-22 12:00:00,2.2,2.21,2.2,2.21,378000.0,1.8148,1.823,1.8148,1.823,378000.0
2006-12-22 12:30:00,2.21,2.23,2.21,2.23,924000.0,1.823,1.8395,1.823,1.8395,924000.0
2006-12-22 13:00:00,2.23,2.23,2.21,2.21,298000.0,1.8395,1.8395,1.823,1.823,298000.0
2006-12-22 13:30:00,2.21,2.21,2.21,2.21,348000.0,1.823,1.823,1.823,1.823,348000.0
2006-12-22 14:00:00,2.21,2.22,2.21,2.22,246000.0,1.823,1.8313,1.823,1.8313,246000.0
2006-12-22 14:30:00,2.21,2.21,2.21,2.21,314000.0,1.823,1.823,1.823,1.823,314000.0
2006-12-22 15:00:00,2.21,2.22,2.21,2.21,306000.0,1.823,1.8313,1.823,1.823,306000.0
2006-12-22 15:30:00,2.21,2.21,2.2,2.21,692000.0,1.823,1.823,1.8148,1.823,692000.0
2006-12-26 09:30:00,2.21,2.22,2.19,2.2,742000.0,1.823,1.8313,1.8065,1.8148,742000.0
2006-12-26 10:00:00,2.2,2.2,2.19,2.19,888000.0,1.8148,1.8148,1.8065,1.8065,888000.0
2006-12-26 10:30:00,2.19,2.2,2.19,2.2,554000.0,1.8065,1.8148,1.8065,1.8148,554000.0
2006-12-26 11:00:00,2.2,2.21,2.2,2.21,916000.0,1.8148,1.823,1.8148,1.823,916000.0
2006-12-26 11:30:00,2.21,2.22,2.21,2.21,442000.0,1.823,1.8313,1.823,1.823,442000.0
2006-12-26 12:00:00,2.21,2.22,2.21,2.21,374000.0,1.823,1.8313,1.823,1.823,374000.0
2006-12-26 12:30:00,2.21,2.21,2.21,2.21,392000.0,1.823,1.823,1.823,1.823,392000.0
2006-12-26 13:00:00,2.21,2.22,2.2,2.21,414000.0,1.823,1.8313,1.8148,1.823,414000.0
2006-12-26 13:30:00,2.21,2.21,2.21,2.21,226000.0,1.823,1.823,1.823,1.823,226000.0
2006-12-26 14:00:00,2.21,2.21,2.21,2.21,448000.0,1.823,1.823,1.823,1.823,448000.0
2006-12-26 14:30:00,2.21,2.22,2.21,2.22,456000.0,1.823,1.8313,1.823,1.8313,456000.0
2006-12-26 15:00:00,2.22,2.22,2.22,2.22,708000.0,1.8313,1.8313,1.8313,1.8313,708000.0
2006-12-26 15:30:00,2.22,2.22,2.22,2.22,802000.0,1.8313,1.8313,1.8313,1.8313,802000.0
2006-12-27 09:30:00,2.21,2.24,2.21,2.22,332000.0,1.823,1.8478,1.823,1.8313,332000.0
2006-12-27 10:00:00,2.22,2.24,2.22,2.23,464000.0,1.8313,1.8478,1.8313,1.8395,464000.0
2006-12-27 10:30:00,2.23,2.23,2.22,2.22,416000.0,1.8395,1.8395,1.8313,1.8313,416000.0
2006-12-27 11:00:00,2.22,2.23,2.22,2.22,128000.0,1.8313,1.8395,1.8313,1.8313,128000.0
2006-12-27 11:30:00,2.22,2.23,2.22,2.23,204000.0,1.8313,1.8395,1.8313,1.8395,204000.0
2006-12-27 12:00:00,2.23,2.23,2.23,2.23,520000.0,1.8395,1.8395,1.8395,1.8395,520000.0
2006-12-27 12:30:00,2.23,2.23,2.23,2.23,128000.0,1.8395,1.8395,1.8395,1.8395,128000.0
2006-12-27 13:00:00,2.23,2.23,2.23,2.23,148000.0,1.8395,1.8395,1.8395,1.8395,148000.0
2006-12-27 13:30:00,2.24,2.24,2.23,2.24,186000.0,1.8478,1.8478,1.8395,1.8478,186000.0
2006-12-27 14:00:00,2.24,2.25,2.24,2.25,268000.0,1.8478,1.856,1.8478,1.856,268000.0
2006-12-27 14:30:00,2.24,2.25,2.24,2.25,352000.0,1.8478,1.856,1.8478,1.856,352000.0
2006-12-27 15:00:00,2.25,2.25,2.25,2.25,642000.0,1.856,1.856,1.856,1.856,642000.0
2006-12-27 15:30:00,2.25,2.25,2.25,2.25,916000.0,1.856,1.856,1.856,1.856,916000.0
2006-12-28 09:30:00,2.24,2.26,2.24,2.25,510000.0,1.8478,1.8643,1.8478,1.856,510000.0
2006-12-28 10:00:00,2.25,2.26,2.24,2.25,170000.0,1.856,1.8643,1.8478,1.856,170000.0
2006-12-28 10:30:00,2.25,2.25,2.24,2.25,170000.0,1.856,1.856,1.8478,1.856,170000.0
2006-12-28 11:00:00,2.25,2.25,2.24,2.24,110000.0,1.856,1.856,1.8478,1.8478,110000.0
2006-12-28 11:30:00,2.24,2.25,2.24,2.24,242000.0,1.8478,1.856,1.8478,1.8478,242000.0
2006-12-28 12:00:00,2.24,2.24,2.24,2.24,162000.0,1.8478,1.8478,1.8478,1.8478,162000.0
2006-12-28 12:30:00,2.24,2.25,2.24,2.24,176000.0,1.8478,1.856,1.8478,1.8478,176000.0
2006-12-28 13:00:00,2.24,2.25,2.24,2.25,356000.0,1.8478,1.856,1.8478,1.856,356000.0
2006-12-28 13:30:00,2.25,2.25,2.25,2.25,174000.0,1.856,1.856,1.856,1.856,174000.0
2006-12-28 14:00:00,2.25,2.25,2.24,2.24,322000.0,1.856,1.856,1.8478,1.8478,322000.0
2006-12-28 14:30:00,2.24,2.25,2.24,2.25,294000.0,1.8478,1.856,1.8478,1.856,294000.0
2006-12-28 15:00:00,2.25,2.26,2.25,2.25,502000.0,1.856,1.8643,1.856,1.856,502000.0
2006-12-28 15:30:00,2.25,2.25,2.25,2.25,820000.0,1.856,1.856,1.856,1.856,820000.0
2006-12-29 09:30:00,2.26,2.27,2.24,2.27,506000.0,1.8643,1.8725,1.8478,1.8725,506000.0
2006-12-29 10:00:00,2.27,2.28,2.27,2.27,642000.0,1.8725,1.8808,1.8725,1.8725,642000.0
2006-12-29 10:30:00,2.27,2.27,2.26,2.27,298000.0,1.8725,1.8725,1.8643,1.8725,298000.0
2006-12-29 11:00:00,2.27,2.28,2.26,2.27,376000.0,1.8725,1.8808,1.8643,1.8725,376000.0
2006-12-29 11:30:00,2.27,2.27,2.26,2.27,282000.0,1.8725,1.8725,1.8643,1.8725,282000.0
2006-12-29 12:00:00,2.27,2.27,2.26,2.26,292000.0,1.8725,1.8725,1.8643,1.8643,292000.0
2006-12-29 12:30:00,2.26,2.27,2.26,2.26,590000.0,1.8643,1.8725,1.8643,1.8643,590000.0
2006-12-29 13:00:00,2.26,2.27,2.25,2.25,360000.0,1.8643,1.8725,1.856,1.856,360000.0
2006-12-29 13:30:00,2.25,2.25,2.24,2.25,430000.0,1.856,1.856,1.8478,1.856,430000.0
2006-12-29 14:00:00,2.25,2.26,2.24,2.24,480000.0,1.856,1.8643,1.8478,1.8478,480000.0
2006-12-29 14:30:00,2.24,2.24,2.24,2.24,434000.0,1.8478,1.8478,1.8478,1.8478,434000.0
2006-12-29 15:00:00,2.24,2.24,2.23,2.23,656000.0,1.8478,1.8478,1.8395,1.8395,656000.0
2006-12-29 15:30:00,2.23,2.25,2.23,2.24,818000.0,1.8395,1.856,1.8395,1.8478,818000.0
2007-01-03 09:30:00,2.25,2.29,2.24,2.28,1570000.0,1.856,1.889,1.8478,1.8808,1570000.0
2007-01-03 10:00:00,2.28,2.33,2.28,2.32,1522000.0,1.8808,1.922,1.8808,1.9138,1522000.0
2007-01-03 10:30:00,2.32,2.32,2.3,2.32,968000.0,1.9138,1.9138,1.8973,1.9138,968000.0
2007-01-03 11:00:00,2.32,2.33,2.31,2.32,1028000.0,1.9138,1.922,1.9055,1.9138,1028000.0
2007-01-03 11:30:00,2.32,2.33,2.31,2.31,1248000.0,1.9138,1.922,1.9055,1.9055,1248000.0
2007-01-03 12:00:00,2.31,2.32,2.31,2.32,592000.0,1.9055,1.9138,1.9055,1.9138,592000.0
2007-01-03 12:30:00,2.32,2.33,2.31,2.32,1318000.0,1.9138,1.922,1.9055,1.9138,1318000.0
2007-01-03 13:00:00,2.31,2.32,2.3,2.3,1180000.0,1.9055,1.9138,1.8973,1.8973,1180000.0
2007-01-03 13:30:00,2.3,2.3,2.28,2.28,498000.0,1.8973,1.8973,1.8808,1.8808,498000.0
2007-01-03 14:00:00,2.28,2.29,2.27,2.28,1266000.0,1.8808,1.889,1.8725,1.8808,1266000.0
2007-01-03 14:30:00,2.28,2.28,2.26,2.27,872000.0,1.8808,1.8808,1.8643,1.8725,872000.0
2007-01-03 15:00:00,2.27,2.29,2.26,2.28,1488000.0,1.8725,1.889,1.8643,1.8808,1488000.0
2007-01-03 15:30:00,2.28,2.3,2.28,2.29,2142000.0,1.8808,1.8973,1.8808,1.889,2142000.0
2007-01-04 09:30:00,2.29,2.3,2.26,2.29,1646000.0,1.889,1.8973,1.8643,1.889,1646000.0
2007-01-04 10:00:00,2.28,2.29,2.28,2.29,884000.0,1.8808,1.889,1.8808,1.889,884000.0
2007-01-04 10:30:00,2.29,2.3,2.28,2.28,974000.0,1.889,1.8973,1.8808,1.8808,974000.0
2007-01-04 11:00:00,2.29,2.29,2.27,2.28,690000.0,1.889,1.889,1.8725,1.8808,690000.0
2007-01-04 11:30:00,2.28,2.3,2.28,2.29,424000.0,1.8808,1.8973,1.8808,1.889,424000.0
2007-01-04 12:00:00,2.29,2.3,2.29,2.29,502000.0,1.889,1.8973,1.889,1.889,502000.0
2007-01-04 12:30:00,2.29,2.29,2.28,2.28,428000.0,1.889,1.889,1.8808,1.8808,428000.0
2007-01-04 13:00:00,2.28,2.28,2.28,2.28,310000.0,1.8808,1.8808,1.8808,1.8808,310000.0
2007-01-04 13:30:00,2.28,2.29,2.27,2.28,456000.0,1.8808,1.889,1.8725,1.8808,456000.0
2007-01-04 14:00:00,2.28,2.29,2.28,2.29,456000.0,1.8808,1.889,1.8808,1.889,456000.0
2007-01-04 14:30:00,2.29,2.3,2.28,2.3,1614000.0,1.889,1.8973,1.8808,1.8973,1614000.0
2007-01-04 15:00:00,2.3,2.31,2.3,2.31,1008000.0,1.8973,1.9055,1.8973,1.9055,1008000.0
2007-01-04 15:30:00,2.31,2.32,2.31,2.31,1470000.0,1.9055,1.9138,1.9055,1.9055,1470000.0
2007-01-05 09:30:00,2.3,2.41,2.29,2.4,8476000.0,1.8973,1.988,1.889,1.9798,8476000.0
2007-01-05 10:00:00,2.4,2.42,2.39,2.4,5480000.0,1.9798,1.9963,1.9715,1.9798,5480000.0
2007-01-05 10:30:00,2.4,2.41,2.39,2.4,4392000.0,1.9798,1.988,1.9715,1.9798,4392000.0
2007-01-05 11:00:00,2.4,2.4,2.38,2.4,2150000.0,1.9798,1.9798,1.9633,1.9798,2150000.0
2007-01-05 11:30:00,2.4,2.4,2.37,2.38,3290000.0,1.9798,1.9798,1.955,1.9633,3290000.0
2007-01-05 12:00:00,2.38,2.39,2.38,2.39,1666000.0,1.9633,1.9715,1.9633,1.9715,1666000.0
2007-01-05 12:30:00,2.39,2.41,2.39,2.4,1224000.0,1.9715,1.988,1.9715,1.9798,1224000.0
2007-01-05 13:00:00,2.4,2.41,2.4,2.41,1368000.0,1.9798,1.988,1.9798,1.988,1368000.0
2007-01-05 13:30:00,2.41,2.42,2.39,2.39,1302000.0,1.988,1.9963,1.9715,1.9715,1302000.0
2007-01-05 14:00:00,2.39,2.4,2.39,2.39,1502000.0,1.9715,1.9798,1.9715,1.9715,1502000.0
2007-01-05 14:30:00,2.39,2.4,2.39,2.39,1258000.0,1.9715,1.9798,1.9715,1.9715,1258000.0
2007-01-05 15:00:00,2.39,2.39,2.39,2.39,3506000.0,1.9715,1.9715,1.9715,1.9715,3506000.0
2007-01-05 15:30:00,2.39,2.4,2.39,2.4,4610000.0,1.9715,1.9798,1.9715,1.9798,4610000.0
2007-01-08 09:30:00,2.39,2.39,2.32,2.33,4748000.0,1.9715,1.9715,1.9138,1.922,4748000.0
2007-01-08 10:00:00,2.33,2.34,2.32,2.33,2302000.0,1.922,1.9303,1.9138,1.922,2302000.0
2007-01-08 10:30:00,2.33,2.33,2.33,2.33,3888000.0,1.922,1.922,1.922,1.922,3888000.0
2007-01-08 11:00:00,2.33,2.35,2.33,2.34,2054000.0,1.922,1.9385,1.922,1.9303,2054000.0
2007-01-08 11:30:00,2.34,2.34,2.33,2.34,1114000.0,1.9303,1.9303,1.922,1.9303,1114000.0
2007-01-08 12:00:00,2.34,2.34,2.34,2.34,886000.0,1.9303,1.9303,1.9303,1.9303,886000.0
2007-01-08 12:30:00,2.34,2.34,2.34,2.34,1686000.0,1.9303,1.9303,1.9303,1.9303,1686000.0
2007-01-08 13:00:00,2.34,2.34,2.33,2.33,1652000.0,1.9303,1.9303,1.922,1.922,1652000.0
2007-01-08 13:30:00,2.33,2.34,2.33,2.34,1150000.0,1.922,1.9303,1.922,1.9303,1150000.0
2007-01-08 14:00:00,2.34,2.35,2.33,2.34,840000.0,1.9303,1.9385,1.922,1.9303,840000.0
2007-01-08 14:30:00,2.34,2.34,2.33,2.34,1708000.0,1.9303,1.9303,1.922,1.9303,1708000.0
2007-01-08 15:00:00,2.34,2.34,2.34,2.34,1568000.0,1.9303,1.9303,1.9303,1.9303,1568000.0
2007-01-08 15:30:00,2.34,2.34,2.33,2.33,2378000.0,1.9303,1.9303,1.922,1.922,2378000.0
2007-01-09 09:30:00,2.36,2.37,2.35,2.35,1026000.0,1.9468,1.955,1.9385,1.9385,1026000.0
2007-01-09 10:00:00,2.35,2.38,2.35,2.38,824000.0,1.9385,1.9633,1.9385,1.9633,824000.0
2007-01-09 10:30:00,2.37,2.39,2.37,2.39,854000.0,1.955,1.9715,1.955,1.9715,854000.0
2007-01-09 11:00:00,2.39,2.4,2.36,2.37,682000.0,1.9715,1.9798,1.9468,1.955,682000.0
2007-01-09 11:30:00,2.37,2.38,2.37,2.37,310000.0,1.955,1.9633,1.955,1.955,310000.0
2007-01-09 12:00:00,2.37,2.37,2.35,2.36,400000.0,1.955,1.955,1.9385,1.9468,400000.0
2007-01-09 12:30:00,2.36,2.38,2.36,2.36,422000.0,1.9468,1.9633,1.9468,1.9468,422000.0
2007-01-09 13:00:00,2.37,2.38,2.36,2.37,230000.0,1.955,1.9633,1.9468,1.955,230000.0
2007-01-09 13:30:00,2.37,2.38,2.37,2.38,462000.0,1.955,1.9633,1.955,1.9633,462000.0
2007-01-09 14:00:00,2.38,2.39,2.38,2.38,670000.0,1.9633,1.9715,1.9633,1.9633,670000.0
2007-01-09 14:30:00,2.38,2.39,2.38,2.39,750000.0,1.9633,1.9715,1.9633,1.9715,750000.0
2007-01-09 15:00:00,2.39,2.4,2.39,2.4,1204000.0,1.9715,1.9798,1.9715,1.9798,1204000.0
2007-01-09 15:30:00,2.4,2.4,2.39,2.39,1308000.0,1.9798,1.9798,1.9715,1.9715,1308000.0
2007-01-10 09:30:00,2.39,2.4,2.38,2.39,856000.0,1.9715,1.9798,1.9633,1.9715,856000.0
2007-01-10 10:00:00,2.39,2.4,2.38,2.39,420000.0,1.9715,1.9798,1.9633,1.9715,420000.0
2007-01-10 10:30:00,2.39,2.4,2.39,2.4,518000.0,1.9715,1.9798,1.9715,1.9798,518000.0
2007-01-10 11:00:00,2.4,2.4,2.39,2.4,408000.0,1.9798,1.9798,1.9715,1.9798,408000.0
2007-01-10 11:30:00,2.39,2.4,2.39,2.39,564000.0,1.9715,1.9798,1.9715,1.9715,564000.0
2007-01-10 12:00:00,2.39,2.39,2.39,2.39,492000.0,1.9715,1.9715,1.9715,1.9715,492000.0
2007-01-10 12:30:00,2.39,2.4,2.39,2.39,462000.0,1.9715,1.9798,1.9715,1.9715,462000.0
2007-01-10 13:00:00,2.39,2.4,2.39,2.39,334000.0,1.9715,1.9798,1.9715,1.9715,334000.0
2007-01-10 13:30:00,2.39,2.39,2.38,2.38,392000.0,1.9715,1.9715,1.9633,1.9633,392000.0
2007-01-10 14:00:00,2.38,2.38,2.38,2.38,288000.0,1.9633,1.9633,1.9633,1.9633,288000.0
2007-01-10 14:30:00,2.38,2.38,2.38,2.38,422000.0,1.9633,1.9633,1.9633,1.9633,422000.0
2007-01-10 15:00:00,2.38,2.4,2.38,2.39,536000.0,1.9633,1.9798,1.9633,1.9715,536000.0
2007-01-10 15:30:00,2.39,2.4,2.39,2.4,1004000.0,1.9715,1.9798,1.9715,1.9798,1004000.0
2007-01-11 09:30:00,2.4,2.42,2.4,2.42,458000.0,1.9798,1.9963,1.9798,1.9963,458000.0
2007-01-11 10:00:00,2.42,2.43,2.42,2.42,386000.0,1.9963,2.0045,1.9963,1.9963,386000.0
2007-01-11 10:30:00,2.42,2.43,2.42,2.42,456000.0,1.9963,2.0045,1.9963,1.9963,456000.0
2007-01-11 11:00:00,2.43,2.43,2.42,2.43,380000.0,2.0045,2.0045,1.9963,2.0045,380000.0
2007-01-11 11:30:00,2.43,2.44,2.42,2.44,730000.0,2.0045,2.0128,1.9963,2.0128,730000.0
2007-01-11 12:00:00,2.44,2.45,2.43,2.45,474000.0,2.0128,2.021,2.0045,2.021,474000.0
2007-01-11 12:30:00,2.44,2.45,2.44,2.44,954000.0,2.0128,2.021,2.0128,2.0128,954000.0
2007-01-11 13:00:00,2.44,2.45,2.44,2.45,906000.0,2.0128,2.021,2.0128,2.021,906000.0
2007-01-11 13:30:00,2.45,2.45,2.45,2.45,234000.0,2.021,2.021,2.021,2.021,234000.0
2007-01-11 14:00:00,2.45,2.45,2.44,2.45,356000.0,2.021,2.021,2.0128,2.021,356000.0
2007-01-11 14:30:00,2.45,2.46,2.45,2.45,298000.0,2.021,2.0293,2.021,2.021,298000.0
2007-01-11 15:00:00,2.45,2.46,2.44,2.45,528000.0,2.021,2.0293,2.0128,2.021,528000.0
2007-01-11 15:30:00,2.45,2.46,2.45,2.46,764000.0,2.021,2.0293,2.021,2.0293,764000.0
2007-01-12 09:30:00,2.46,2.47,2.45,2.46,1230000.0,2.0293,2.0375,2.021,2.0293,1230000.0
2007-01-12 10:00:00,2.46,2.46,2.44,2.45,362000.0,2.0293,2.0293,2.0128,2.021,362000.0
2007-01-12 10:30:00,2.44,2.45,2.44,2.44,392000.0,2.0128,2.021,2.0128,2.0128,392000.0
2007-01-12 11:00:00,2.44,2.45,2.43,2.44,482000.0,2.0128,2.021,2.0045,2.0128,482000.0
2007-01-12 11:30:00,2.44,2.45,2.44,2.44,338000.0,2.0128,2.021,2.0128,2.0128,338000.0
2007-01-12 12:00:00,2.44,2.45,2.44,2.44,406000.0,2.0128,2.021,2.0128,2.0128,406000.0
2007-01-12 12:30:00,2.44,2.46,2.44,2.45,380000.0,2.0128,2.0293,2.0128,2.021,380000.0
2007-01-12 13:00:00,2.46,2.46,2.45,2.45,350000.0,2.0293,2.0293,2.021,2.021,350000.0
2007-01-12 13:30:00,2.45,2.45,2.45,2.45,198000.0,2.021,2.021,2.021,2.021,198000.0
2007-01-12 14:00:00,2.46,2.46,2.45,2.46,382000.0,2.0293,2.0293,2.021,2.0293,382000.0
2007-01-12 14:30:00,2.46,2.46,2.46,2.46,168000.0,2.0293,2.0293,2.0293,2.0293,168000.0
2007-01-12 15:00:00,2.46,2.46,2.46,2.46,316000.0,2.0293,2.0293,2.0293,2.0293,316000.0
2007-01-12 15:30:00,2.46,2.46,2.46,2.46,496000.0,2.0293,2.0293,2.0293,2.0293,496000.0
2007-01-16 09:30:00,2.45,2.47,2.45,2.45,752000.0,2.021,2.0375,2.021,2.021,752000.0
2007-01-16 10:00:00,2.45,2.46,2.44,2.44,666000.0,2.021,2.0293,2.0128,2.0128,666000.0
2007-01-16 10:30:00,2.44,2.44,2.42,2.43,424000.0,2.0128,2.0128,1.9963,2.0045,424000.0
2007-01-16 11:00:00,2.43,2.44,2.42,2.43,304000.0,2.0045,2.0128,1.9963,2.0045,304000.0
2007-01-16 11:30:00,2.43,2.44,2.43,2.43,172000.0,2.0045,2.0128,2.0045,2.0045,172000.0
2007-01-16 12:00:00,2.43,2.44,2.42,2.43,222000.0,2.0045,2.0128,1.9963,2.0045,222000.0
2007-01-16 12:30:00,2.43,2.44,2.43,2.43,284000.0,2.0045,2.0128,2.0045,2.0045,284000.0
2007-01-16 13:00:00,2.43,2.44,2.43,2.43,150000.0,2.0045,2.0128,2.0045,2.0045,150000.0
2007-01-16 13:30:00,2.43,2.44,2.43,2.43,290000.0,2.0045,2.0128,2.0045,2.0045,290000.0
2007-01-16 14:00:00,2.43,2.44,2.43,2.43,208000.0,2.0045,2.0128,2.0045,2.0045,208000.0
2007-01-16 14:30:00,2.43,2.44,2.43,2.43,182000.0,2.0045,2.0128,2.0045,2.0045,182000.0
2007-01-16 15:00:00,2.43,2.44,2.43,2.44,370000.0,2.0045,2.0128,2.0045,2.0128,370000.0
2007-01-16 15:30:00,2.44,2.45,2.44,2.45,718000.0,2.0128,2.021,2.0128,2.021,718000.0
2007-01-17 09:30:00,2.5,2.54,2.49,2.5,3312000.0,2.0622,2.0952,2.054,2.0622,3312000.0
2007-01-17 10:00:00,2.5,2.5,2.48,2.48,1864000.0,2.0622,2.0622,2.0457,2.0457,1864000.0
2007-01-17 10:30:00,2.48,2.49,2.48,2.49,718000.0,2.0457,2.054,2.0457,2.054,718000.0
2007-01-17 11:00:00,2.49,2.49,2.48,2.49,690000.0,2.054,2.054,2.0457,2.054,690000.0
2007-01-17 11:30:00,2.49,2.5,2.49,2.5,1026000.0,2.054,2.0622,2.054,2.0622,1026000.0
2007-01-17 12:00:00,2.5,2.51,2.5,2.51,342000.0,2.0622,2.0705,2.0622,2.0705,342000.0
2007-01-17 12:30:00,2.51,2.53,2.51,2.52,572000.0,2.0705,2.087,2.0705,2.0787,572000.0
2007-01-17 13:00:00,2.52,2.54,2.52,2.54,538000.0,2.0787,2.0952,2.0787,2.0952,538000.0
2007-01-17 13:30:00,2.53,2.54,2.53,2.53,478000.0,2.087,2.0952,2.087,2.087,478000.0
2007-01-17 14:00:00,2.53,2.53,2.52,2.53,844000.0,2.087,2.087,2.0787,2.087,844000.0
2007-01-17 14:30:00,2.53,2.53,2.51,2.52,978000.0,2.087,2.087,2.0705,2.0787,978000.0
2007-01-17 15:00:00,2.52,2.53,2.5,2.51,776000.0,2.0787,2.087,2.0622,2.0705,776000.0
2007-01-17 15:30:00,2.51,2.51,2.5,2.51,972000.0,2.0705,2.0705,2.0622,2.0705,972000.0
2007-01-18 09:30:00,2.52,2.52,2.5,2.5,722000.0,2.0787,2.0787,2.0622,2.0622,722000.0
2007-01-18 10:00:00,2.5,2.5,2.49,2.5,452000.0,2.0622,2.0622,2.054,2.0622,452000.0
2007-01-18 10:30:00,2.49,2.5,2.49,2.49,440000.0,2.054,2.0622,2.054,2.054,440000.0
2007-01-18 11:00:00,2.49,2.5,2.49,2.49,440000.0,2.054,2.0622,2.054,2.054,440000.0
2007-01-18 11:30:00,2.49,2.49,2.49,2.49,578000.0,2.054,2.054,2.054,2.054,578000.0
2007-01-18 12:00:00,2.49,2.49,2.49,2.49,402000.0,2.054,2.054,2.054,2.054,402000.0
2007-01-18 12:30:00,2.49,2.5,2.49,2.5,268000.0,2.054,2.0622,2.054,2.0622,268000.0
2007-01-18 13:00:00,2.49,2.49,2.49,2.49,304000.0,2.054,2.054,2.054,2.054,304000.0
2007-01-18 13:30:00,2.49,2.49,2.48,2.48,358000.0,2.054,2.054,2.0457,2.0457,358000.0
2007-01-18 14:00:00,2.48,2.48,2.47,2.48,516000.0,2.0457,2.0457,2.0375,2.0457,516000.0
2007-01-18 14:30:00,2.48,2.48,2.47,2.47,338000.0,2.0457,2.0457,2.0375,2.0375,338000.0
2007-01-18 15:00:00,2.47,2.48,2.47,2.47,640000.0,2.0375,2.0457,2.0375,2.0375,640000.0
2007-01-18 15:30:00,2.47,2.47,2.46,2.46,1288000.0,2.0375,2.0375,2.0293,2.0293,1288000.0
2007-01-19 09:30:00,2.47,2.47,2.45,2.45,556000.0,2.0375,2.0375,2.021,2.021,556000.0
2007-01-19 10:00:00,2.45,2.46,2.45,2.45,274000.0,2.021,2.0293,2.021,2.021,274000.0
2007-01-19 10:30:00,2.45,2.46,2.45,2.46,252000.0,2.021,2.0293,2.021,2.0293,252000.0
2007-01-19 11:00:00,2.46,2.46,2.46,2.46,538000.0,2.0293,2.0293,2.0293,2.0293,538000.0
2007-01-19 11:30:00,2.46,2.47,2.46,2.47,248000.0,2.0293,2.0375,2.0293,2.0375,248000.0
2007-01-19 12:00:00,2.47,2.47,2.47,2.47,430000.0,2.0375,2.0375,2.0375,2.0375,430000.0
2007-01-19 12:30:00,2.47,2.48,2.47,2.47,350000.0,2.0375,2.0457,2.0375,2.0375,350000.0
2007-01-19 13:00:00,2.47,2.48,2.46,2.46,300000.0,2.0375,2.0457,2.0293,2.0293,300000.0
2007-01-19 13:30:00,2.46,2.48,2.46,2.48,392000.0,2.0293,2.0457,2.0293,2.0457,392000.0
2007-01-19 14:00:00,2.48,2.48,2.48,2.48,180000.0,2.0457,2.0457,2.0457,2.0457,180000.0
2007-01-19 14:30:00,2.48,2.48,2.47,2.48,172000.0,2.0457,2.0457,2.0375,2.0457,172000.0
2007-01-19 15:00:00,2.48,2.48,2.47,2.47,572000.0,2.0457,2.0457,2.0375,2.0375,572000.0
2007-01-19 15:30:00,2.47,2.47,2.47,2.47,530000.0,2.0375,2.0375,2.0375,2.0375,530000.0
2007-01-22 09:30:00,2.46,2.46,2.45,2.45,444000.0,2.0293,2.0293,2.021,2.021,444000.0
2007-01-22 10:00:00,2.45,2.45,2.43,2.43,820000.0,2.021,2.021,2.0045,2.0045,820000.0
2007-01-22 10:30:00,2.43,2.44,2.43,2.44,408000.0,2.0045,2.0128,2.0045,2.0128,408000.0
2007-01-22 11:00:00,2.44,2.44,2.44,2.44,224000.0,2.0128,2.0128,2.0128,2.0128,224000.0
2007-01-22 11:30:00,2.44,2.44,2.44,2.44,754000.0,2.0128,2.0128,2.0128,2.0128,754000.0
2007-01-22 12:00:00,2.44,2.44,2.44,2.44,776000.0,2.0128,2.0128,2.0128,2.0128,776000.0
2007-01-22 12:30:00,2.44,2.44,2.44,2.44,96000.0,2.0128,2.0128,2.0128,2.0128,96000.0
2007-01-22 13:00:00,2.44,2.45,2.44,2.45,320000.0,2.0128,2.021,2.0128,2.021,320000.0
2007-01-22 13:30:00,2.45,2.45,2.45,2.45,98000.0,2.021,2.021,2.021,2.021,98000.0
2007-01-22 14:00:00,2.45,2.45,2.45,2.45,98000.0,2.021,2.021,2.021,2.021,98000.0
2007-01-22 14:30:00,2.45,2.45,2.44,2.45,508000.0,2.021,2.021,2.0128,2.021,508000.0
2007-01-22 15:00:00,2.45,2.45,2.45,2.45,462000.0,2.021,2.021,2.021,2.021,462000.0
2007-01-22 15:30:00,2.45,2.45,2.45,2.45,826000.0,2.021,2.021,2.021,2.021,826000.0
2007-01-23 09:30:00,2.45,2.49,2.45,2.48,1150000.0,2.021,2.054,2.021,2.0457,1150000.0
2007-01-23 10:00:00,2.48,2.51,2.48,2.49,566000.0,2.0457,2.0705,2.0457,2.054,566000.0
2007-01-23 10:30:00,2.49,2.5,2.48,2.5,556000.0,2.054,2.0622,2.0457,2.0622,556000.0
2007-01-23 11:00:00,2.5,2.51,2.5,2.51,596000.0,2.0622,2.0705,2.0622,2.0705,596000.0
2007-01-23 11:30:00,2.51,2.51,2.5,2.5,306000.0,2.0705,2.0705,2.0622,2.0622,306000.0
2007-01-23 12:00:00,2.5,2.5,2.5,2.5,146000.0,2.0622,2.0622,2.0622,2.0622,146000.0
2007-01-23 12:30:00,2.5,2.51,2.5,2.5,200000.0,2.0622,2.0705,2.0622,2.0622,200000.0
2007-01-23 13:00:00,2.5,2.51,2.5,2.51,310000.0,2.0622,2.0705,2.0622,2.0705,310000.0
2007-01-23 13:30:00,2.5,2.5,2.5,2.5,334000.0,2.0622,2.0622,2.0622,2.0622,334000.0
2007-01-23 14:00:00,2.5,2.5,2.5,2.5,422000.0,2.0622,2.0622,2.0622,2.0622,422000.0
2007-01-23 14:30:00,2.5,2.5,2.49,2.49,448000.0,2.0622,2.0622,2.054,2.054,448000.0
2007-01-23 15:00:00,2.49,2.49,2.48,2.48,520000.0,2.054,2.054,2.0457,2.0457,520000.0
2007-01-23 15:30:00,2.48,2.48,2.47,2.47,1544000.0,2.0457,2.0457,2.0375,2.0375,1544000.0
2007-01-24 09:30:00,2.48,2.48,2.45,2.46,652000.0,2.0457,2.0457,2.021,2.0293,652000.0
2007-01-24 10:00:00,2.46,2.46,2.45,2.45,806000.0,2.0293,2.0293,2.021,2.021,806000.0
2007-01-24 10:30:00,2.45,2.46,2.45,2.46,566000.0,2.021,2.0293,2.021,2.0293,566000.0
2007-01-24 11:00:00,2.46,2.46,2.45,2.46,530000.0,2.0293,2.0293,2.021,2.0293,530000.0
2007-01-24 11:30:00,2.46,2.46,2.45,2.45,1084000.0,2.0293,2.0293,2.021,2.021,1084000.0
2007-01-24 12:00:00,2.45,2.45,2.44,2.44,462000.0,2.021,2.021,2.0128,2.0128,462000.0
2007-01-24 12:30:00,2.45,2.45,2.44,2.44,584000.0,2.021,2.021,2.0128,2.0128,584000.0
2007-01-24 13:00:00,2.44,2.45,2.44,2.44,346000.0,2.0128,2.021,2.0128,2.0128,346000.0
2007-01-24 13:30:00,2.44,2.45,2.44,2.45,692000.0,2.0128,2.021,2.0128,2.021,692000.0
2007-01-24 14:00:00,2.45,2.46,2.45,2.45,504000.0,2.021,2.0293,2.021,2.021,504000.0
2007-01-24 14:30:00,2.45,2.45,2.45,2.45,428000.0,2.021,2.021,2.021,2.021,428000.0
2007-01-24 15:00:00,2.45,2.46,2.45,2.46,808000.0,2.021,2.0293,2.021,2.0293,808000.0
2007-01-24 15:30:00,2.46,2.46,2.45,2.46,1036000.0,2.0293,2.0293,2.021,2.0293,1036000.0
2007-01-25 09:30:00,2.47,2.49,2.47,2.48,1240000.0,2.0375,2.054,2.0375,2.0457,1240000.0
2007-01-25 10:00:00,2.48,2.48,2.46,2.46,604000.0,2.0457,2.0457,2.0293,2.0293,604000.0
2007-01-25 10:30:00,2.47,2.47,2.46,2.47,582000.0,2.0375,2.0375,2.0293,2.0375,582000.0
2007-01-25 11:00:00,2.47,2.47,2.47,2.47,480000.0,2.0375,2.0375,2.0375,2.0375,480000.0
2007-01-25 11:30:00,2.47,2.47,2.46,2.46,552000.0,2.0375,2.0375,2.0293,2.0293,552000.0
2007-01-25 12:00:00,2.46,2.46,2.46,2.46,524000.0,2.0293,2.0293,2.0293,2.0293,524000.0
2007-01-25 12:30:00,2.46,2.46,2.45,2.45,398000.0,2.0293,2.0293,2.021,2.021,398000.0
2007-01-25 13:00:00,2.45,2.46,2.45,2.45,590000.0,2.021,2.0293,2.021,2.021,590000.0
2007-01-25 13:30:00,2.45,2.45,2.43,2.43,426000.0,2.021,2.021,2.0045,2.0045,426000.0
2007-01-25 14:00:00,2.43,2.43,2.43,2.43,308000.0,2.0045,2.0045,2.0045,2.0045,308000.0
2007-01-25 14:30:00,2.43,2.43,2.43,2.43,564000.0,2.0045,2.0045,2.0045,2.0045,564000.0
2007-01-25 15:00:00,2.43,2.43,2.42,2.42,696000.0,2.0045,2.0045,1.9963,1.9963,696000.0
2007-01-25 15:30:00,2.42,2.43,2.42,2.42,1272000.0,1.9963,2.0045,1.9963,1.9963,1272000.0
2007-01-26 09:30:00,2.41,2.42,2.39,2.4,1224000.0,1.988,1.9963,1.9715,1.9798,1224000.0
2007-01-26 10:00:00,2.4,2.4,2.39,2.4,934000.0,1.9798,1.9798,1.9715,1.9798,934000.0
2007-01-26 10:30:00,2.4,2.4,2.39,2.39,602000.0,1.9798,1.9798,1.9715,1.9715,602000.0
2007-01-26 11:00:00,2.4,2.4,2.38,2.38,1020000.0,1.9798,1.9798,1.9633,1.9633,1020000.0
2007-01-26 11:30:00,2.38,2.39,2.37,2.39,864000.0,1.9633,1.9715,1.955,1.9715,864000.0
2007-01-26 12:00:00,2.39,2.39,2.39,2.39,350000.0,1.9715,1.9715,1.9715,1.9715,350000.0
2007-01-26 12:30:00,2.39,2.4,2.39,2.4,980000.0,1.9715,1.9798,1.9715,1.9798,980000.0
2007-01-26 13:00:00,2.4,2.4,2.39,2.4,284000.0,1.9798,1.9798,1.9715,1.9798,284000.0
2007-01-26 13:30:00,2.4,2.41,2.39,2.41,1056000.0,1.9798,1.988,1.9715,1.988,1056000.0
2007-01-26 14:00:00,2.4,2.42,2.4,2.41,540000.0,1.9798,1.9963,1.9798,1.988,540000.0
2007-01-26 14:30:00,2.41,2.42,2.41,2.42,678000.0,1.988,1.9963,1.988,1.9963,678000.0
2007-01-26 15:00:00,2.42,2.43,2.42,2.42,370000.0,1.9963,2.0045,1.9963,1.9963,370000.0
2007-01-26 15:30:00,2.42,2.43,2.42,2.42,710000.0,1.9963,2.0045,1.9963,1.9963,710000.0
2007-01-29 09:30:00,2.43,2.44,2.4,2.44,1294000.0,2.0045,2.0128,1.9798,2.0128,1294000.0
2007-01-29 10:00:00,2.44,2.45,2.44,2.44,586000.0,2.0128,2.021,2.0128,2.0128,586000.0
2007-01-29 10:30:00,2.44,2.44,2.43,2.43,614000.0,2.0128,2.0128,2.0045,2.0045,614000.0
2007-01-29 11:00:00,2.43,2.44,2.43,2.44,476000.0,2.0045,2.0128,2.0045,2.0128,476000.0
2007-01-29 11:30:00,2.44,2.44,2.42,2.44,422000.0,2.0128,2.0128,1.9963,2.0128,422000.0
2007-01-29 12:00:00,2.43,2.44,2.42,2.43,382000.0,2.0045,2.0128,1.9963,2.0045,382000.0
2007-01-29 12:30:00,2.43,2.43,2.42,2.43,598000.0,2.0045,2.0045,1.9963,2.0045,598000.0
2007-01-29 13:00:00,2.43,2.43,2.43,2.43,572000.0,2.0045,2.0045,2.0045,2.0045,572000.0
2007-01-29 13:30:00,2.43,2.43,2.42,2.42,780000.0,2.0045,2.0045,1.9963,1.9963,780000.0
2007-01-29 14:00:00,2.42,2.42,2.42,2.42,466000.0,1.9963,1.9963,1.9963,1.9963,466000.0
2007-01-29 14:30:00,2.42,2.42,2.42,2.42,456000.0,1.9963,1.9963,1.9963,1.9963,456000.0
2007-01-29 15:00:00,2.42,2.42,2.42,2.42,796000.0,1.9963,1.9963,1.9963,1.9963,796000.0
2007-01-29 15:30:00,2.42,2.42,2.42,2.42,1188000.0,1.9963,1.9963,1.9963,1.9963,1188000.0
2007-01-30 09:30:00,2.42,2.45,2.42,2.44,1708000.0,1.9963,2.021,1.9963,2.0128,1708000.0
2007-01-30 10:00:00,2.44,2.45,2.44,2.44,772000.0,2.0128,2.021,2.0128,2.0128,772000.0
2007-01-30 10:30:00,2.44,2.45,2.44,2.45,1948000.0,2.0128,2.021,2.0128,2.021,1948000.0
2007-01-30 11:00:00,2.45,2.48,2.45,2.48,638000.0,2.021,2.0457,2.021,2.0457,638000.0
2007-01-30 11:30:00,2.48,2.48,2.45,2.45,356000.0,2.0457,2.0457,2.021,2.021,356000.0
2007-01-30 12:00:00,2.45,2.46,2.45,2.45,740000.0,2.021,2.0293,2.021,2.021,740000.0
2007-01-30 12:30:00,2.45,2.45,2.44,2.45,716000.0,2.021,2.021,2.0128,2.021,716000.0
2007-01-30 13:00:00,2.45,2.45,2.45,2.45,454000.0,2.021,2.021,2.021,2.021,454000.0
2007-01-30 13:30:00,2.45,2.46,2.45,2.46,594000.0,2.021,2.0293,2.021,2.0293,594000.0
2007-01-30 14:00:00,2.46,2.46,2.45,2.46,472000.0,2.0293,2.0293,2.021,2.0293,472000.0
2007-01-30 14:30:00,2.46,2.46,2.45,2.46,450000.0,2.0293,2.0293,2.021,2.0293,450000.0
2007-01-30 15:00:00,2.46,2.46,2.45,2.46,2636000.0,2.0293,2.0293,2.021,2.0293,2636000.0
2007-01-30 15:30:00,2.46,2.47,2.46,2.46,1512000.0,2.0293,2.0375,2.0293,2.0293,1512000.0
2007-01-31 09:30:00,2.45,2.48,2.44,2.46,806000.0,2.021,2.0457,2.0128,2.0293,806000.0
2007-01-31 10:00:00,2.47,2.47,2.45,2.46,1896000.0,2.0375,2.0375,2.021,2.0293,1896000.0
2007-01-31 10:30:00,2.46,2.48,2.45,2.46,1736000.0,2.0293,2.0457,2.021,2.0293,1736000.0
2007-01-31 11:00:00,2.47,2.47,2.45,2.46,638000.0,2.0375,2.0375,2.021,2.0293,638000.0
2007-01-31 11:30:00,2.47,2.48,2.46,2.47,456000.0,2.0375,2.0457,2.0293,2.0375,456000.0
2007-01-31 12:00:00,2.47,2.49,2.46,2.48,854000.0,2.0375,2.054,2.0293,2.0457,854000.0
2007-01-31 12:30:00,2.49,2.49,2.46,2.46,1284000.0,2.054,2.054,2.0293,2.0293,1284000.0
2007-01-31 13:00:00,2.46,2.47,2.46,2.47,320000.0,2.0293,2.0375,2.0293,2.0375,320000.0
2007-01-31 13:30:00,2.47,2.48,2.47,2.47,316000.0,2.0375,2.0457,2.0375,2.0375,316000.0
2007-01-31 14:00:00,2.48,2.5,2.47,2.49,696000.0,2.0457,2.0622,2.0375,2.054,696000.0
2007-01-31 14:30:00,2.49,2.51,2.49,2.5,1598000.0,2.054,2.0705,2.054,2.0622,1598000.0
2007-01-31 15:00:00,2.5,2.52,2.5,2.51,1322000.0,2.0622,2.0787,2.0622,2.0705,1322000.0
2007-01-31 15:30:00,2.51,2.53,2.5,2.52,2866000.0,2.0705,2.087,2.0622,2.0787,2866000.0
2007-02-01 09:30:00,2.4,2.49,2.4,2.44,6242000.0,1.9798,2.054,1.9798,2.0128,6242000.0
2007-02-01 10:00:00,2.44,2.44,2.4,2.41,4282000.0,2.0128,2.0128,1.9798,1.988,4282000.0
2007-02-01 10:30:00,2.41,2.42,2.35,2.39,4082000.0,1.988,1.9963,1.9385,1.9715,4082000.0
2007-02-01 11:00:00,2.39,2.4,2.37,2.38,3150000.0,1.9715,1.9798,1.955,1.9633,3150000.0
2007-02-01 11:30:00,2.38,2.39,2.36,2.36,2312000.0,1.9633,1.9715,1.9468,1.9468,2312000.0
2007-02-01 12:00:00,2.36,2.36,2.34,2.35,2498000.0,1.9468,1.9468,1.9303,1.9385,2498000.0
2007-02-01 12:30:00,2.35,2.36,2.34,2.35,2070000.0,1.9385,1.9468,1.9303,1.9385,2070000.0
2007-02-01 13:00:00,2.35,2.35,2.34,2.34,1622000.0,1.9385,1.9385,1.9303,1.9303,1622000.0
2007-02-01 13:30:00,2.34,2.34,2.32,2.33,2868000.0,1.9303,1.9303,1.9138,1.922,2868000.0
2007-02-01 14:00:00,2.33,2.33,2.31,2.32,2062000.0,1.922,1.922,1.9055,1.9138,2062000.0
2007-02-01 14:30:00,2.31,2.34,2.31,2.34,1896000.0,1.9055,1.9303,1.9055,1.9303,1896000.0
2007-02-01 15:00:00,2.34,2.36,2.33,2.35,3168000.0,1.9303,1.9468,1.922,1.9385,3168000.0
2007-02-01 15:30:00,2.35,2.38,2.35,2.37,3804000.0,1.9385,1.9633,1.9385,1.955,3804000.0
2007-02-02 09:30:00,2.37,2.37,2.35,2.36,1428000.0,1.955,1.955,1.9385,1.9468,1428000.0
2007-02-02 10:00:00,2.36,2.4,2.36,2.39,1110000.0,1.9468,1.9798,1.9468,1.9715,1110000.0
2007-02-02 10:30:00,2.39,2.41,2.38,2.4,1646000.0,1.9715,1.988,1.9633,1.9798,1646000.0
2007-02-02 11:00:00,2.4,2.4,2.39,2.4,1206000.0,1.9798,1.9798,1.9715,1.9798,1206000.0
2007-02-02 11:30:00,2.4,2.4,2.39,2.39,1162000.0,1.9798,1.9798,1.9715,1.9715,1162000.0
2007-02-02 12:00:00,2.39,2.4,2.39,2.4,802000.0,1.9715,1.9798,1.9715,1.9798,802000.0
2007-02-02 12:30:00,2.4,2.4,2.39,2.4,722000.0,1.9798,1.9798,1.9715,1.9798,722000.0
2007-02-02 13:00:00,2.4,2.41,2.4,2.41,378000.0,1.9798,1.988,1.9798,1.988,378000.0
2007-02-02 13:30:00,2.41,2.41,2.4,2.4,316000.0,1.988,1.988,1.9798,1.9798,316000.0
2007-02-02 14:00:00,2.4,2.41,2.4,2.4,650000.0,1.9798,1.988,1.9798,1.9798,650000.0
2007-02-02 14:30:00,2.4,2.4,2.39,2.4,780000.0,1.9798,1.9798,1.9715,1.9798,780000.0
2007-02-02 15:00:00,2.4,2.4,2.39,2.4,840000.0,1.9798,1.9798,1.9715,1.9798,840000.0
2007-02-02 15:30:00,2.39,2.4,2.39,2.4,1250000.0,1.9715,1.9798,1.9715,1.9798,1250000.0
2007-02-05 09:30:00,2.4,2.4,2.37,2.38,2284000.0,1.9798,1.9798,1.955,1.9633,2284000.0
2007-02-05 10:00:00,2.38,2.38,2.36,2.36,1284000.0,1.9633,1.9633,1.9468,1.9468,1284000.0
2007-02-05 10:30:00,2.36,2.37,2.33,2.33,1286000.0,1.9468,1.955,1.922,1.922,1286000.0
2007-02-05 11:00:00,2.34,2.34,2.32,2.32,986000.0,1.9303,1.9303,1.9138,1.9138,986000.0
2007-02-05 11:30:00,2.32,2.32,2.32,2.32,1326000.0,1.9138,1.9138,1.9138,1.9138,1326000.0
2007-02-05 12:00:00,2.32,2.32,2.32,2.32,460000.0,1.9138,1.9138,1.9138,1.9138,460000.0
2007-02-05 12:30:00,2.32,2.34,2.32,2.34,420000.0,1.9138,1.9303,1.9138,1.9303,420000.0
2007-02-05 13:00:00,2.34,2.35,2.34,2.34,340000.0,1.9303,1.9385,1.9303,1.9303,340000.0
2007-02-05 13:30:00,2.34,2.34,2.32,2.33,468000.0,1.9303,1.9303,1.9138,1.922,468000.0
2007-02-05 14:00:00,2.33,2.34,2.33,2.33,346000.0,1.922,1.9303,1.922,1.922,346000.0
2007-02-05 14:30:00,2.33,2.34,2.33,2.34,480000.0,1.922,1.9303,1.922,1.9303,480000.0
2007-02-05 15:00:00,2.34,2.34,2.33,2.33,640000.0,1.9303,1.9303,1.922,1.922,640000.0
2007-02-05 15:30:00,2.33,2.33,2.31,2.32,1858000.0,1.922,1.922,1.9055,1.9138,1858000.0
2007-02-06 09:30:00,2.33,2.34,2.3,2.31,802000.0,1.922,1.9303,1.8973,1.9055,802000.0
2007-02-06 10:00:00,2.31,2.31,2.29,2.29,1728000.0,1.9055,1.9055,1.889,1.889,1728000.0
2007-02-06 10:30:00,2.29,2.29,2.28,2.29,1906000.0,1.889,1.889,1.8808,1.889,1906000.0
2007-02-06 11:00:00,2.29,2.29,2.28,2.29,1588000.0,1.889,1.889,1.8808,1.889,1588000.0
2007-02-06 11:30:00,2.29,2.29,2.28,2.28,628000.0,1.889,1.889,1.8808,1.8808,628000.0
2007-02-06 12:00:00,2.28,2.29,2.28,2.29,238000.0,1.8808,1.889,1.8808,1.889,238000.0
2007-02-06 12:30:00,2.29,2.31,2.29,2.31,706000.0,1.889,1.9055,1.889,1.9055,706000.0
2007-02-06 13:00:00,2.31,2.32,2.3,2.3,458000.0,1.9055,1.9138,1.8973,1.8973,458000.0
2007-02-06 13:30:00,2.3,2.3,2.29,2.3,436000.0,1.8973,1.8973,1.889,1.8973,436000.0
2007-02-06 14:00:00,2.3,2.3,2.29,2.29,424000.0,1.8973,1.8973,1.889,1.889,424000.0
2007-02-06 14:30:00,2.29,2.3,2.29,2.3,510000.0,1.889,1.8973,1.889,1.8973,510000.0
2007-02-06 15:00:00,2.3,2.31,2.3,2.3,726000.0,1.8973,1.9055,1.8973,1.8973,726000.0
2007-02-06 15:30:00,2.3,2.3,2.29,2.3,2316000.0,1.8973,1.8973,1.889,1.8973,2316000.0
2007-02-07 09:30:00,2.4,2.4,2.36,2.37,3806000.0,1.9798,1.9798,1.9468,1.955,3806000.0
2007-02-07 10:00:00,2.37,2.39,2.36,2.39,2722000.0,1.955,1.9715,1.9468,1.9715,2722000.0
2007-02-07 10:30:00,2.39,2.4,2.39,2.39,1958000.0,1.9715,1.9798,1.9715,1.9715,1958000.0
2007-02-07 11:00:00,2.39,2.43,2.39,2.43,4710000.0,1.9715,2.0045,1.9715,2.0045,4710000.0
2007-02-07 11:30:00,2.43,2.43,2.41,2.42,1688000.0,2.0045,2.0045,1.988,1.9963,1688000.0
2007-02-07 12:00:00,2.42,2.42,2.4,2.41,802000.0,1.9963,1.9963,1.9798,1.988,802000.0
2007-02-07 12:30:00,2.41,2.41,2.41,2.41,608000.0,1.988,1.988,1.988,1.988,608000.0
2007-02-07 13:00:00,2.41,2.41,2.41,2.41,814000.0,1.988,1.988,1.988,1.988,814000.0
2007-02-07 13:30:00,2.41,2.41,2.4,2.4,1046000.0,1.988,1.988,1.9798,1.9798,1046000.0
2007-02-07 14:00:00,2.4,2.4,2.39,2.39,1808000.0,1.9798,1.9798,1.9715,1.9715,1808000.0
2007-02-07 14:30:00,2.39,2.39,2.38,2.38,1426000.0,1.9715,1.9715,1.9633,1.9633,1426000.0
2007-02-07 15:00:00,2.38,2.38,2.37,2.38,2540000.0,1.9633,1.9633,1.955,1.9633,2540000.0
2007-02-07 15:30:00,2.38,2.39,2.37,2.38,2236000.0,1.9633,1.9715,1.955,1.9633,2236000.0
2007-02-08 09:30:00,2.4,2.4,2.34,2.35,1058000.0,1.9798,1.9798,1.9303,1.9385,1058000.0
2007-02-08 10:00:00,2.35,2.35,2.35,2.35,996000.0,1.9385,1.9385,1.9385,1.9385,996000.0
2007-02-08 10:30:00,2.35,2.36,2.35,2.36,694000.0,1.9385,1.9468,1.9385,1.9468,694000.0
2007-02-08 11:00:00,2.36,2.36,2.35,2.35,642000.0,1.9468,1.9468,1.9385,1.9385,642000.0
2007-02-08 11:30:00,2.35,2.36,2.35,2.35,458000.0,1.9385,1.9468,1.9385,1.9385,458000.0
2007-02-08 12:00:00,2.35,2.36,2.35,2.36,326000.0,1.9385,1.9468,1.9385,1.9468,326000.0
2007-02-08 12:30:00,2.36,2.37,2.36,2.36,480000.0,1.9468,1.955,1.9468,1.9468,480000.0
2007-02-08 13:00:00,2.36,2.37,2.36,2.36,544000.0,1.9468,1.955,1.9468,1.9468,544000.0
2007-02-08 13:30:00,2.36,2.38,2.36,2.38,842000.0,1.9468,1.9633,1.9468,1.9633,842000.0
2007-02-08 14:00:00,2.38,2.38,2.37,2.38,392000.0,1.9633,1.9633,1.955,1.9633,392000.0
2007-02-08 14:30:00,2.38,2.39,2.37,2.39,434000.0,1.9633,1.9715,1.955,1.9715,434000.0
2007-02-08 15:00:00,2.39,2.39,2.37,2.38,458000.0,1.9715,1.9715,1.955,1.9633,458000.0
2007-02-08 15:30:00,2.37,2.39,2.37,2.38,1486000.0,1.955,1.9715,1.955,1.9633,1486000.0
2007-02-09 09:30:00,2.39,2.4,2.38,2.39,370000.0,1.9715,1.9798,1.9633,1.9715,370000.0
2007-02-09 10:00:00,2.39,2.39,2.36,2.36,1154000.0,1.9715,1.9715,1.9468,1.9468,1154000.0
2007-02-09 10:30:00,2.36,2.37,2.36,2.37,908000.0,1.9468,1.955,1.9468,1.955,908000.0
2007-02-09 11:00:00,2.37,2.37,2.36,2.36,692000.0,1.955,1.955,1.9468,1.9468,692000.0
2007-02-09 11:30:00,2.36,2.36,2.36,2.36,1004000.0,1.9468,1.9468,1.9468,1.9468,1004000.0
2007-02-09 12:00:00,2.36,2.38,2.36,2.37,906000.0,1.9468,1.9633,1.9468,1.955,906000.0
2007-02-09 12:30:00,2.37,2.37,2.35,2.35,1440000.0,1.955,1.955,1.9385,1.9385,1440000.0
2007-02-09 13:00:00,2.35,2.36,2.35,2.36,702000.0,1.9385,1.9468,1.9385,1.9468,702000.0
2007-02-09 13:30:00,2.36,2.37,2.36,2.37,302000.0,1.9468,1.955,1.9468,1.955,302000.0
2007-02-09 14:00:00,2.37,2.37,2.36,2.36,256000.0,1.955,1.955,1.9468,1.9468,256000.0
2007-02-09 14:30:00,2.36,2.37,2.36,2.36,588000.0,1.9468,1.955,1.9468,1.9468,588000.0
2007-02-09 15:00:00,2.37,2.37,2.36,2.37,638000.0,1.955,1.955,1.9468,1.955,638000.0
2007-02-09 15:30:00,2.37,2.38,2.37,2.38,1418000.0,1.955,1.9633,1.955,1.9633,1418000.0
2007-02-12 09:30:00,2.39,2.39,2.35,2.36,370000.0,1.9715,1.9715,1.9385,1.9468,370000.0
2007-02-12 10:00:00,2.36,2.37,2.35,2.36,488000.0,1.9468,1.955,1.9385,1.9468,488000.0
2007-02-12 10:30:00,2.36,2.37,2.36,2.37,608000.0,1.9468,1.955,1.9468,1.955,608000.0
2007-02-12 11:00:00,2.37,2.38,2.36,2.36,386000.0,1.955,1.9633,1.9468,1.9468,386000.0
2007-02-12 11:30:00,2.36,2.36,2.36,2.36,284000.0,1.9468,1.9468,1.9468,1.9468,284000.0
2007-02-12 12:00:00,2.36,2.37,2.36,2.37,356000.0,1.9468,1.955,1.9468,1.955,356000.0
2007-02-12 12:30:00,2.37,2.37,2.36,2.36,130000.0,1.955,1.955,1.9468,1.9468,130000.0
2007-02-12 13:00:00,2.36,2.37,2.36,2.37,204000.0,1.9468,1.955,1.9468,1.955,204000.0
2007-02-12 13:30:00,2.37,2.37,2.36,2.36,230000.0,1.955,1.955,1.9468,1.9468,230000.0
2007-02-12 14:00:00,2.36,2.36,2.36,2.36,368000.0,1.9468,1.9468,1.9468,1.9468,368000.0
2007-02-12 14:30:00,2.36,2.37,2.36,2.37,586000.0,1.9468,1.955,1.9468,1.955,586000.0
2007-02-12 15:00:00,2.37,2.38,2.37,2.37,664000.0,1.955,1.9633,1.955,1.955,664000.0
2007-02-12 15:30:00,2.37,2.38,2.36,2.37,1066000.0,1.955,1.9633,1.9468,1.955,1066000.0
2007-02-13 09:30:00,2.38,2.39,2.37,2.37,282000.0,1.9633,1.9715,1.955,1.955,282000.0
2007-02-13 10:00:00,2.37,2.37,2.36,2.36,426000.0,1.955,1.955,1.9468,1.9468,426000.0
2007-02-13 10:30:00,2.37,2.37,2.36,2.36,416000.0,1.955,1.955,1.9468,1.9468,416000.0
2007-02-13 11:00:00,2.36,2.36,2.35,2.35,442000.0,1.9468,1.9468,1.9385,1.9385,442000.0
2007-02-13 11:30:00,2.35,2.36,2.35,2.36,186000.0,1.9385,1.9468,1.9385,1.9468,186000.0
2007-02-13 12:00:00,2.36,2.36,2.36,2.36,168000.0,1.9468,1.9468,1.9468,1.9468,168000.0
2007-02-13 12:30:00,2.36,2.37,2.36,2.36,226000.0,1.9468,1.955,1.9468,1.9468,226000.0
2007-02-13 13:00:00,2.37,2.37,2.36,2.37,268000.0,1.955,1.955,1.9468,1.955,268000.0
2007-02-13 13:30:00,2.37,2.37,2.36,2.37,382000.0,1.955,1.955,1.9468,1.955,382000.0
2007-02-13 14:00:00,2.37,2.37,2.37,2.37,480000.0,1.955,1.955,1.955,1.955,480000.0
2007-02-13 14:30:00,2.37,2.37,2.36,2.36,250000.0,1.955,1.955,1.9468,1.9468,250000.0
2007-02-13 15:00:00,2.36,2.36,2.36,2.36,600000.0,1.9468,1.9468,1.9468,1.9468,600000.0
2007-02-13 15:30:00,2.36,2.37,2.36,2.37,680000.0,1.9468,1.955,1.9468,1.955,680000.0
2007-02-14 09:30:00,2.46,2.47,2.4,2.42,3790000.0,2.0293,2.0375,1.9798,1.9963,3790000.0
2007-02-14 10:00:00,2.42,2.44,2.4,2.42,1030000.0,1.9963,2.0128,1.9798,1.9963,1030000.0
2007-02-14 10:30:00,2.42,2.43,2.42,2.43,396000.0,1.9963,2.0045,1.9963,2.0045,396000.0
2007-02-14 11:00:00,2.43,2.45,2.43,2.45,1356000.0,2.0045,2.021,2.0045,2.021,1356000.0
2007-02-14 11:30:00,2.45,2.46,2.45,2.45,1258000.0,2.021,2.0293,2.021,2.021,1258000.0
2007-02-14 12:00:00,2.45,2.46,2.45,2.45,918000.0,2.021,2.0293,2.021,2.021,918000.0
2007-02-14 12:30:00,2.45,2.47,2.42,2.47,1424000.0,2.021,2.0375,1.9963,2.0375,1424000.0
2007-02-14 13:00:00,2.47,2.47,2.46,2.47,2390000.0,2.0375,2.0375,2.0293,2.0375,2390000.0
2007-02-14 13:30:00,2.47,2.47,2.46,2.47,822000.0,2.0375,2.0375,2.0293,2.0375,822000.0
2007-02-14 14:00:00,2.47,2.47,2.47,2.47,774000.0,2.0375,2.0375,2.0375,2.0375,774000.0
2007-02-14 14:30:00,2.47,2.47,2.47,2.47,1202000.0,2.0375,2.0375,2.0375,2.0375,1202000.0
2007-02-14 15:00:00,2.47,2.47,2.44,2.45,1948000.0,2.0375,2.0375,2.0128,2.021,1948000.0
2007-02-14 15:30:00,2.45,2.46,2.43,2.44,2660000.0,2.021,2.0293,2.0045,2.0128,2660000.0
2007-02-15 09:30:00,2.44,2.45,2.41,2.42,806000.0,2.0128,2.021,1.988,1.9963,806000.0
2007-02-15 10:00:00,2.42,2.43,2.41,2.42,1164000.0,1.9963,2.0045,1.988,1.9963,1164000.0
2007-02-15 10:30:00,2.42,2.43,2.42,2.43,582000.0,1.9963,2.0045,1.9963,2.0045,582000.0
2007-02-15 11:00:00,2.43,2.43,2.42,2.42,360000.0,2.0045,2.0045,1.9963,1.9963,360000.0
2007-02-15 11:30:00,2.42,2.45,2.42,2.45,326000.0,1.9963,2.021,1.9963,2.021,326000.0
2007-02-15 12:00:00,2.45,2.45,2.43,2.44,354000.0,2.021,2.021,2.0045,2.0128,354000.0
2007-02-15 12:30:00,2.44,2.44,2.44,2.44,514000.0,2.0128,2.0128,2.0128,2.0128,514000.0
2007-02-15 13:00:00,2.44,2.45,2.44,2.44,1004000.0,2.0128,2.021,2.0128,2.0128,1004000.0
2007-02-15 13:30:00,2.44,2.45,2.44,2.44,990000.0,2.0128,2.021,2.0128,2.0128,990000.0
2007-02-15 14:00:00,2.44,2.44,2.42,2.43,818000.0,2.0128,2.0128,1.9963,2.0045,818000.0
2007-02-15 14:30:00,2.43,2.45,2.43,2.45,492000.0,2.0045,2.021,2.0045,2.021,492000.0
2007-02-15 15:00:00,2.44,2.45,2.43,2.44,472000.0,2.0128,2.021,2.0045,2.0128,472000.0
2007-02-15 15:30:00,2.44,2.44,2.43,2.43,712000.0,2.0128,2.0128,2.0045,2.0045,712000.0
2007-02-16 09:30:00,2.44,2.44,2.41,2.41,418000.0,2.0128,2.0128,1.988,1.988,418000.0
2007-02-16 10:00:00,2.41,2.42,2.41,2.42,338000.0,1.988,1.9963,1.988,1.9963,338000.0
2007-02-16 10:30:00,2.41,2.44,2.41,2.43,586000.0,1.988,2.0128,1.988,2.0045,586000.0
2007-02-16 11:00:00,2.43,2.44,2.42,2.42,390000.0,2.0045,2.0128,1.9963,1.9963,390000.0
2007-02-16 11:30:00,2.42,2.44,2.42,2.44,232000.0,1.9963,2.0128,1.9963,2.0128,232000.0
2007-02-16 12:00:00,2.44,2.44,2.43,2.44,220000.0,2.0128,2.0128,2.0045,2.0128,220000.0
2007-02-16 12:30:00,2.44,2.45,2.44,2.45,626000.0,2.0128,2.021,2.0128,2.021,626000.0
2007-02-16 13:00:00,2.45,2.45,2.45,2.45,1098000.0,2.021,2.021,2.021,2.021,1098000.0
2007-02-16 13:30:00,2.45,2.45,2.44,2.44,300000.0,2.021,2.021,2.0128,2.0128,300000.0
2007-02-16 14:00:00,2.45,2.45,2.44,2.45,432000.0,2.021,2.021,2.0128,2.021,432000.0
2007-02-16 14:30:00,2.45,2.46,2.45,2.45,872000.0,2.021,2.0293,2.021,2.021,872000.0
2007-02-16 15:00:00,2.44,2.45,2.44,2.45,496000.0,2.0128,2.021,2.0128,2.021,496000.0
2007-02-16 15:30:00,2.45,2.45,2.44,2.45,1316000.0,2.021,2.021,2.0128,2.021,1316000.0
2007-02-20 09:30:00,2.46,2.47,2.44,2.44,386000.0,2.0293,2.0375,2.0128,2.0128,386000.0
2007-02-20 10:00:00,2.44,2.45,2.43,2.45,1032000.0,2.0128,2.021,2.0045,2.021,1032000.0
2007-02-20 10:30:00,2.45,2.46,2.44,2.45,532000.0,2.021,2.0293,2.0128,2.021,532000.0
2007-02-20 11:00:00,2.45,2.48,2.45,2.48,574000.0,2.021,2.0457,2.021,2.0457,574000.0
2007-02-20 11:30:00,2.48,2.49,2.47,2.47,940000.0,2.0457,2.054,2.0375,2.0375,940000.0
2007-02-20 12:00:00,2.47,2.47,2.46,2.47,616000.0,2.0375,2.0375,2.0293,2.0375,616000.0
2007-02-20 12:30:00,2.47,2.47,2.46,2.47,652000.0,2.0375,2.0375,2.0293,2.0375,652000.0
2007-02-20 13:00:00,2.47,2.47,2.46,2.47,498000.0,2.0375,2.0375,2.0293,2.0375,498000.0
2007-02-20 13:30:00,2.47,2.49,2.47,2.47,354000.0,2.0375,2.054,2.0375,2.0375,354000.0
2007-02-20 14:00:00,2.47,2.48,2.47,2.47,370000.0,2.0375,2.0457,2.0375,2.0375,370000.0
2007-02-20 14:30:00,2.47,2.48,2.47,2.48,308000.0,2.0375,2.0457,2.0375,2.0457,308000.0
2007-02-20 15:00:00,2.48,2.48,2.47,2.48,766000.0,2.0457,2.0457,2.0375,2.0457,766000.0
2007-02-20 15:30:00,2.48,2.48,2.47,2.47,1308000.0,2.0457,2.0457,2.0375,2.0375,1308000.0
2007-02-21 09:30:00,2.48,2.49,2.46,2.48,682000.0,2.0457,2.054,2.0293,2.0457,682000.0
2007-02-21 10:00:00,2.48,2.5,2.48,2.49,734000.0,2.0457,2.0622,2.0457,2.054,734000.0
2007-02-21 10:30:00,2.49,2.5,2.47,2.47,564000.0,2.054,2.0622,2.0375,2.0375,564000.0
2007-02-21 11:00:00,2.47,2.49,2.47,2.48,552000.0,2.0375,2.054,2.0375,2.0457,552000.0
2007-02-21 11:30:00,2.48,2.51,2.48,2.5,1682000.0,2.0457,2.0705,2.0457,2.0622,1682000.0
2007-02-21 12:00:00,2.5,2.5,2.49,2.5,1062000.0,2.0622,2.0622,2.054,2.0622,1062000.0
2007-02-21 12:30:00,2.5,2.5,2.49,2.49,264000.0,2.0622,2.0622,2.054,2.054,264000.0
2007-02-21 13:00:00,2.49,2.5,2.49,2.5,512000.0,2.054,2.0622,2.054,2.0622,512000.0
2007-02-21 13:30:00,2.5,2.5,2.5,2.5,558000.0,2.0622,2.0622,2.0622,2.0622,558000.0
2007-02-21 14:00:00,2.5,2.51,2.5,2.51,794000.0,2.0622,2.0705,2.0622,2.0705,794000.0
2007-02-21 14:30:00,2.51,2.53,2.51,2.53,2232000.0,2.0705,2.087,2.0705,2.087,2232000.0
2007-02-21 15:00:00,2.53,2.54,2.52,2.54,1886000.0,2.087,2.0952,2.0787,2.0952,1886000.0
2007-02-21 15:30:00,2.54,2.57,2.54,2.55,3984000.0,2.0952,2.12,2.0952,2.1035,3984000.0
2007-02-22 09:30:00,2.55,2.57,2.54,2.54,1652000.0,2.1035,2.12,2.0952,2.0952,1652000.0
2007-02-22 10:00:00,2.54,2.54,2.52,2.53,1006000.0,2.0952,2.0952,2.0787,2.087,1006000.0
2007-02-22 10:30:00,2.53,2.55,2.53,2.55,746000.0,2.087,2.1035,2.087,2.1035,746000.0
2007-02-22 11:00:00,2.55,2.55,2.52,2.52,866000.0,2.1035,2.1035,2.0787,2.0787,866000.0
2007-02-22 11:30:00,2.52,2.53,2.51,2.52,1058000.0,2.0787,2.087,2.0705,2.0787,1058000.0
2007-02-22 12:00:00,2.52,2.53,2.52,2.53,626000.0,2.0787,2.087,2.0787,2.087,626000.0
2007-02-22 12:30:00,2.53,2.54,2.53,2.54,946000.0,2.087,2.0952,2.087,2.0952,946000.0
2007-02-22 13:00:00,2.54,2.55,2.54,2.55,1276000.0,2.0952,2.1035,2.0952,2.1035,1276000.0
2007-02-22 13:30:00,2.55,2.55,2.54,2.55,610000.0,2.1035,2.1035,2.0952,2.1035,610000.0
2007-02-22 14:00:00,2.55,2.55,2.54,2.54,790000.0,2.1035,2.1035,2.0952,2.0952,790000.0
2007-02-22 14:30:00,2.54,2.54,2.54,2.54,708000.0,2.0952,2.0952,2.0952,2.0952,708000.0
2007-02-22 15:00:00,2.54,2.55,2.54,2.55,1118000.0,2.0952,2.1035,2.0952,2.1035,1118000.0
2007-02-22 15:30:00,2.55,2.57,2.55,2.56,2224000.0,2.1035,2.12,2.1035,2.1117,2224000.0
2007-02-23 09:30:00,2.57,2.58,2.55,2.56,964000.0,2.12,2.1282,2.1035,2.1117,964000.0
2007-02-23 10:00:00,2.56,2.57,2.54,2.55,1066000.0,2.1117,2.12,2.0952,2.1035,1066000.0
2007-02-23 10:30:00,2.54,2.55,2.53,2.55,568000.0,2.0952,2.1035,2.087,2.1035,568000.0
2007-02-23 11:00:00,2.55,2.55,2.54,2.55,414000.0,2.1035,2.1035,2.0952,2.1035,414000.0
2007-02-23 11:30:00,2.55,2.56,2.54,2.55,866000.0,2.1035,2.1117,2.0952,2.1035,866000.0
2007-02-23 12:00:00,2.55,2.55,2.55,2.55,550000.0,2.1035,2.1035,2.1035,2.1035,550000.0
2007-02-23 12:30:00,2.55,2.56,2.54,2.54,724000.0,2.1035,2.1117,2.0952,2.0952,724000.0
2007-02-23 13:00:00,2.54,2.54,2.53,2.54,374000.0,2.0952,2.0952,2.087,2.0952,374000.0
2007-02-23 13:30:00,2.54,2.54,2.53,2.53,308000.0,2.0952,2.0952,2.087,2.087,308000.0
2007-02-23 14:00:00,2.53,2.53,2.53,2.53,652000.0,2.087,2.087,2.087,2.087,652000.0
2007-02-23 14:30:00,2.53,2.53,2.53,2.53,416000.0,2.087,2.087,2.087,2.087,416000.0
2007-02-23 15:00:00,2.53,2.54,2.53,2.54,446000.0,2.087,2.0952,2.087,2.0952,446000.0
2007-02-23 15:30:00,2.54,2.54,2.53,2.54,642000.0,2.0952,2.0952,2.087,2.0952,642000.0
2007-02-26 09:30:00,2.54,2.56,2.54,2.55,808000.0,2.0952,2.1117,2.0952,2.1035,808000.0
2007-02-26 10:00:00,2.55,2.55,2.55,2.55,486000.0,2.1035,2.1035,2.1035,2.1035,486000.0
2007-02-26 10:30:00,2.55,2.55,2.55,2.55,388000.0,2.1035,2.1035,2.1035,2.1035,388000.0
2007-02-26 11:00:00,2.55,2.55,2.55,2.55,466000.0,2.1035,2.1035,2.1035,2.1035,466000.0
2007-02-26 11:30:00,2.55,2.55,2.55,2.55,194000.0,2.1035,2.1035,2.1035,2.1035,194000.0
2007-02-26 12:00:00,2.55,2.55,2.55,2.55,324000.0,2.1035,2.1035,2.1035,2.1035,324000.0
2007-02-26 12:30:00,2.55,2.55,2.54,2.55,490000.0,2.1035,2.1035,2.0952,2.1035,490000.0
2007-02-26 13:00:00,2.55,2.55,2.54,2.55,368000.0,2.1035,2.1035,2.0952,2.1035,368000.0
2007-02-26 13:30:00,2.55,2.55,2.55,2.55,316000.0,2.1035,2.1035,2.1035,2.1035,316000.0
2007-02-26 14:00:00,2.55,2.55,2.55,2.55,482000.0,2.1035,2.1035,2.1035,2.1035,482000.0
2007-02-26 14:30:00,2.55,2.55,2.55,2.55,266000.0,2.1035,2.1035,2.1035,2.1035,266000.0
2007-02-26 15:00:00,2.55,2.55,2.55,2.55,430000.0,2.1035,2.1035,2.1035,2.1035,430000.0
2007-02-26 15:30:00,2.55,2.55,2.55,2.55,560000.0,2.1035,2.1035,2.1035,2.1035,560000.0
2007-02-27 09:30:00,2.53,2.54,2.51,2.53,1964000.0,2.087,2.0952,2.0705,2.087,1964000.0
2007-02-27 10:00:00,2.53,2.55,2.53,2.55,1282000.0,2.087,2.1035,2.087,2.1035,1282000.0
2007-02-27 10:30:00,2.55,2.56,2.54,2.54,772000.0,2.1035,2.1117,2.0952,2.0952,772000.0
2007-02-27 11:00:00,2.54,2.55,2.54,2.55,632000.0,2.0952,2.1035,2.0952,2.1035,632000.0
2007-02-27 11:30:00,2.55,2.55,2.53,2.54,1774000.0,2.1035,2.1035,2.087,2.0952,1774000.0
2007-02-27 12:00:00,2.54,2.55,2.53,2.54,1460000.0,2.0952,2.1035,2.087,2.0952,1460000.0
2007-02-27 12:30:00,2.54,2.54,2.53,2.54,536000.0,2.0952,2.0952,2.087,2.0952,536000.0
2007-02-27 13:00:00,2.53,2.54,2.52,2.52,588000.0,2.087,2.0952,2.0787,2.0787,588000.0
2007-02-27 13:30:00,2.52,2.53,2.51,2.52,2042000.0,2.0787,2.087,2.0705,2.0787,2042000.0
2007-02-27 14:00:00,2.52,2.53,2.52,2.52,1272000.0,2.0787,2.087,2.0787,2.0787,1272000.0
2007-02-27 14:30:00,2.52,2.52,2.51,2.52,2070000.0,2.0787,2.0787,2.0705,2.0787,2070000.0
2007-02-27 15:00:00,2.52,2.52,2.5,2.52,2686000.0,2.0787,2.0787,2.0622,2.0787,2686000.0
2007-02-27 15:30:00,2.52,2.54,2.51,2.53,3254000.0,2.0787,2.0952,2.0705,2.087,3254000.0
2007-02-28 09:30:00,2.55,2.56,2.53,2.54,2720000.0,2.1035,2.1117,2.087,2.0952,2720000.0
2007-02-28 10:00:00,2.54,2.56,2.52,2.55,2856000.0,2.0952,2.1117,2.0787,2.1035,2856000.0
2007-02-28 10:30:00,2.55,2.57,2.55,2.57,2834000.0,2.1035,2.12,2.1035,2.12,2834000.0
2007-02-28 11:00:00,2.57,2.58,2.57,2.57,1302000.0,2.12,2.1282,2.12,2.12,1302000.0
2007-02-28 11:30:00,2.57,2.58,2.56,2.57,1364000.0,2.12,2.1282,2.1117,2.12,1364000.0
2007-02-28 12:00:00,2.57,2.57,2.56,2.57,598000.0,2.12,2.12,2.1117,2.12,598000.0
2007-02-28 12:30:00,2.57,2.59,2.57,2.59,1404000.0,2.12,2.1365,2.12,2.1365,1404000.0
2007-02-28 13:00:00,2.59,2.59,2.57,2.57,888000.0,2.1365,2.1365,2.12,2.12,888000.0
2007-02-28 13:30:00,2.57,2.58,2.57,2.57,1034000.0,2.12,2.1282,2.12,2.12,1034000.0
2007-02-28 14:00:00,2.57,2.58,2.57,2.58,1122000.0,2.12,2.1282,2.12,2.1282,1122000.0
2007-02-28 14:30:00,2.58,2.58,2.57,2.58,952000.0,2.1282,2.1282,2.12,2.1282,952000.0
2007-02-28 15:00:00,2.58,2.58,2.57,2.58,1082000.0,2.1282,2.1282,2.12,2.1282,1082000.0
2007-02-28 15:30:00,2.57,2.57,2.55,2.56,3852000.0,2.12,2.12,2.1035,2.1117,3852000.0
2007-03-01 09:30:00,2.52,2.54,2.46,2.5,4788000.0,2.0787,2.0952,2.0293,2.0622,4788000.0
2007-03-01 10:00:00,2.5,2.51,2.49,2.5,1644000.0,2.0622,2.0705,2.054,2.0622,1644000.0
2007-03-01 10:30:00,2.5,2.52,2.5,2.52,856000.0,2.0622,2.0787,2.0622,2.0787,856000.0
2007-03-01 11:00:00,2.52,2.53,2.49,2.5,2976000.0,2.0787,2.087,2.054,2.0622,2976000.0
2007-03-01 11:30:00,2.5,2.51,2.5,2.5,862000.0,2.0622,2.0705,2.0622,2.0622,862000.0
2007-03-01 12:00:00,2.5,2.51,2.49,2.5,1964000.0,2.0622,2.0705,2.054,2.0622,1964000.0
2007-03-01 12:30:00,2.5,2.52,2.5,2.51,1574000.0,2.0622,2.0787,2.0622,2.0705,1574000.0
2007-03-01 13:00:00,2.51,2.54,2.51,2.54,1158000.0,2.0705,2.0952,2.0705,2.0952,1158000.0
2007-03-01 13:30:00,2.54,2.54,2.52,2.52,1064000.0,2.0952,2.0952,2.0787,2.0787,1064000.0
2007-03-01 14:00:00,2.52,2.53,2.51,2.51,692000.0,2.0787,2.087,2.0705,2.0705,692000.0
2007-03-01 14:30:00,2.51,2.53,2.51,2.52,800000.0,2.0705,2.087,2.0705,2.0787,800000.0
2007-03-01 15:00:00,2.52,2.53,2.51,2.51,1424000.0,2.0787,2.087,2.0705,2.0705,1424000.0
2007-03-01 15:30:00,2.51,2.53,2.5,2.51,2916000.0,2.0705,2.087,2.0622,2.0705,2916000.0
2007-03-02 09:30:00,2.5,2.53,2.48,2.53,1200000.0,2.0622,2.087,2.0457,2.087,1200000.0
2007-03-02 10:00:00,2.53,2.53,2.51,2.52,668000.0,2.087,2.087,2.0705,2.0787,668000.0
2007-03-02 10:30:00,2.51,2.53,2.51,2.52,554000.0,2.0705,2.087,2.0705,2.0787,554000.0
2007-03-02 11:00:00,2.52,2.53,2.51,2.53,386000.0,2.0787,2.087,2.0705,2.087,386000.0
2007-03-02 11:30:00,2.53,2.53,2.53,2.53,544000.0,2.087,2.087,2.087,2.087,544000.0
2007-03-02 12:00:00,2.53,2.55,2.53,2.54,1748000.0,2.087,2.1035,2.087,2.0952,1748000.0
2007-03-02 12:30:00,2.54,2.56,2.54,2.56,1400000.0,2.0952,2.1117,2.0952,2.1117,1400000.0
2007-03-02 13:00:00,2.56,2.57,2.55,2.57,1580000.0,2.1117,2.12,2.1035,2.12,1580000.0
2007-03-02 13:30:00,2.57,2.58,2.56,2.57,1664000.0,2.12,2.1282,2.1117,2.12,1664000.0
2007-03-02 14:00:00,2.57,2.59,2.57,2.58,2958000.0,2.12,2.1365,2.12,2.1282,2958000.0
2007-03-02 14:30:00,2.58,2.59,2.56,2.56,2184000.0,2.1282,2.1365,2.1117,2.1117,2184000.0
2007-03-02 15:00:00,2.56,2.56,2.55,2.55,1354000.0,2.1117,2.1117,2.1035,2.1035,1354000.0
2007-03-02 15:30:00,2.55,2.56,2.55,2.55,3150000.0,2.1035,2.1117,2.1035,2.1035,3150000.0
2007-03-05 09:30:00,2.51,2.53,2.5,2.51,1386000.0,2.0705,2.087,2.0622,2.0705,1386000.0
2007-03-05 10:00:00,2.51,2.54,2.51,2.53,2204000.0,2.0705,2.0952,2.0705,2.087,2204000.0
2007-03-05 10:30:00,2.52,2.53,2.51,2.52,1872000.0,2.0787,2.087,2.0705,2.0787,1872000.0
2007-03-05 11:00:00,2.52,2.53,2.52,2.52,716000.0,2.0787,2.087,2.0787,2.0787,716000.0
2007-03-05 11:30:00,2.52,2.52,2.52,2.52,694000.0,2.0787,2.0787,2.0787,2.0787,694000.0
2007-03-05 12:00:00,2.52,2.53,2.52,2.53,1174000.0,2.0787,2.087,2.0787,2.087,1174000.0
2007-03-05 12:30:00,2.53,2.55,2.53,2.53,1974000.0,2.087,2.1035,2.087,2.087,1974000.0
2007-03-05 13:00:00,2.53,2.53,2.52,2.53,778000.0,2.087,2.087,2.0787,2.087,778000.0
2007-03-05 13:30:00,2.53,2.53,2.53,2.53,862000.0,2.087,2.087,2.087,2.087,862000.0
2007-03-05 14:00:00,2.53,2.54,2.53,2.54,1628000.0,2.087,2.0952,2.087,2.0952,1628000.0
2007-03-05 14:30:00,2.54,2.55,2.54,2.54,1110000.0,2.0952,2.1035,2.0952,2.0952,1110000.0
2007-03-05 15:00:00,2.54,2.54,2.53,2.53,3704000.0,2.0952,2.0952,2.087,2.087,3704000.0
2007-03-05 15:30:00,2.53,2.53,2.53,2.53,5064000.0,2.087,2.087,2.087,2.087,5064000.0
2007-03-06 09:30:00,2.53,2.55,2.52,2.53,1696000.0,2.087,2.1035,2.0787,2.087,1696000.0
2007-03-06 10:00:00,2.53,2.55,2.53,2.55,1898000.0,2.087,2.1035,2.087,2.1035,1898000.0
2007-03-06 10:30:00,2.55,2.55,2.53,2.53,804000.0,2.1035,2.1035,2.087,2.087,804000.0
2007-03-06 11:00:00,2.53,2.54,2.53,2.54,884000.0,2.087,2.0952,2.087,2.0952,884000.0
2007-03-06 11:30:00,2.54,2.55,2.54,2.55,1676000.0,2.0952,2.1035,2.0952,2.1035,1676000.0
2007-03-06 12:00:00,2.55,2.55,2.54,2.54,526000.0,2.1035,2.1035,2.0952,2.0952,526000.0
2007-03-06 12:30:00,2.54,2.55,2.54,2.55,848000.0,2.0952,2.1035,2.0952,2.1035,848000.0
2007-03-06 13:00:00,2.55,2.56,2.55,2.55,652000.0,2.1035,2.1117,2.1035,2.1035,652000.0
2007-03-06 13:30:00,2.55,2.56,2.55,2.56,886000.0,2.1035,2.1117,2.1035,2.1117,886000.0
2007-03-06 14:00:00,2.56,2.56,2.55,2.55,836000.0,2.1117,2.1117,2.1035,2.1035,836000.0
2007-03-06 14:30:00,2.55,2.56,2.55,2.56,1266000.0,2.1035,2.1117,2.1035,2.1117,1266000.0
2007-03-06 15:00:00,2.56,2.57,2.56,2.56,1930000.0,2.1117,2.12,2.1117,2.1117,1930000.0
2007-03-06 15:30:00,2.56,2.57,2.55,2.56,2944000.0,2.1117,2.12,2.1035,2.1117,2944000.0
2007-03-07 09:30:00,2.56,2.6,2.56,2.6,672000.0,2.1117,2.1447,2.1117,2.1447,672000.0
2007-03-07 10:00:00,2.6,2.61,2.59,2.6,960000.0,2.1447,2.153,2.1365,2.1447,960000.0
2007-03-07 10:30:00,2.6,2.61,2.59,2.6,592000.0,2.1447,2.153,2.1365,2.1447,592000.0
2007-03-07 11:00:00,2.6,2.6,2.59,2.6,756000.0,2.1447,2.1447,2.1365,2.1447,756000.0
2007-03-07 11:30:00,2.6,2.6,2.59,2.6,960000.0,2.1447,2.1447,2.1365,2.1447,960000.0
2007-03-07 12:00:00,2.6,2.61,2.6,2.61,222000.0,2.1447,2.153,2.1447,2.153,222000.0
2007-03-07 12:30:00,2.61,2.63,2.59,2.63,1330000.0,2.153,2.1695,2.1365,2.1695,1330000.0
2007-03-07 13:00:00,2.63,2.63,2.62,2.63,990000.0,2.1695,2.1695,2.1612,2.1695,990000.0
2007-03-07 13:30:00,2.63,2.63,2.62,2.63,736000.0,2.1695,2.1695,2.1612,2.1695,736000.0
2007-03-07 14:00:00,2.63,2.63,2.61,2.62,1110000.0,2.1695,2.1695,2.153,2.1612,1110000.0
2007-03-07 14:30:00,2.62,2.62,2.61,2.62,798000.0,2.1612,2.1612,2.153,2.1612,798000.0
2007-03-07 15:00:00,2.61,2.62,2.61,2.61,838000.0,2.153,2.1612,2.153,2.153,838000.0
2007-03-07 15:30:00,2.61,2.62,2.61,2.61,1026000.0,2.153,2.1612,2.153,2.153,1026000.0
2007-03-08 09:30:00,2.63,2.63,2.61,2.62,4478000.0,2.1695,2.1695,2.153,2.1612,4478000.0
2007-03-08 10:00:00,2.62,2.65,2.61,2.64,3170000.0,2.1612,2.186,2.153,2.1777,3170000.0
2007-03-08 10:30:00,2.64,2.65,2.63,2.65,1208000.0,2.1777,2.186,2.1695,2.186,1208000.0
2007-03-08 11:00:00,2.65,2.67,2.65,2.66,832000.0,2.186,2.2025,2.186,2.1942,832000.0
2007-03-08 11:30:00,2.66,2.68,2.65,2.67,1264000.0,2.1942,2.2107,2.186,2.2025,1264000.0
2007-03-08 12:00:00,2.67,2.67,2.64,2.66,1034000.0,2.2025,2.2025,2.1777,2.1942,1034000.0
2007-03-08 12:30:00,2.67,2.68,2.66,2.68,504000.0,2.2025,2.2107,2.1942,2.2107,504000.0
2007-03-08 13:00:00,2.67,2.68,2.67,2.67,1062000.0,2.2025,2.2107,2.2025,2.2025,1062000.0
2007-03-08 13:30:00,2.67,2.68,2.67,2.68,794000.0,2.2025,2.2107,2.2025,2.2107,794000.0
2007-03-08 14:00:00,2.68,2.68,2.65,2.66,986000.0,2.2107,2.2107,2.186,2.1942,986000.0
2007-03-08 14:30:00,2.66,2.66,2.64,2.65,1276000.0,2.1942,2.1942,2.1777,2.186,1276000.0
2007-03-08 15:00:00,2.66,2.68,2.66,2.67,2316000.0,2.1942,2.2107,2.1942,2.2025,2316000.0
2007-03-08 15:30:00,2.67,2.68,2.66,2.66,4794000.0,2.2025,2.2107,2.1942,2.1942,4794000.0
2007-03-09 09:30:00,2.68,2.69,2.66,2.66,414000.0,2.2107,2.219,2.1942,2.1942,414000.0
2007-03-09 10:00:00,2.66,2.66,2.64,2.64,672000.0,2.1942,2.1942,2.1777,2.1777,672000.0
2007-03-09 10:30:00,2.64,2.66,2.64,2.65,608000.0,2.1777,2.1942,2.1777,2.186,608000.0
2007-03-09 11:00:00,2.65,2.65,2.64,2.65,796000.0,2.186,2.186,2.1777,2.186,796000.0
2007-03-09 11:30:00,2.64,2.65,2.64,2.65,678000.0,2.1777,2.186,2.1777,2.186,678000.0
2007-03-09 12:00:00,2.65,2.65,2.65,2.65,766000.0,2.186,2.186,2.186,2.186,766000.0
2007-03-09 12:30:00,2.65,2.65,2.65,2.65,988000.0,2.186,2.186,2.186,2.186,988000.0
2007-03-09 13:00:00,2.65,2.65,2.64,2.65,2028000.0,2.186,2.186,2.1777,2.186,2028000.0
2007-03-09 13:30:00,2.65,2.65,2.65,2.65,208000.0,2.186,2.186,2.186,2.186,208000.0
2007-03-09 14:00:00,2.65,2.68,2.64,2.67,1122000.0,2.186,2.2107,2.1777,2.2025,1122000.0
2007-03-09 14:30:00,2.67,2.68,2.67,2.67,1596000.0,2.2025,2.2107,2.2025,2.2025,1596000.0
2007-03-09 15:00:00,2.67,2.67,2.66,2.67,520000.0,2.2025,2.2025,2.1942,2.2025,520000.0
2007-03-09 15:30:00,2.67,2.67,2.66,2.67,1164000.0,2.2025,2.2025,2.1942,2.2025,1164000.0
2007-03-12 09:30:00,2.68,2.71,2.67,2.67,328000.0,2.2107,2.2355,2.2025,2.2025,328000.0
2007-03-12 10:00:00,2.67,2.68,2.66,2.66,358000.0,2.2025,2.2107,2.1942,2.1942,358000.0
2007-03-12 10:30:00,2.67,2.67,2.65,2.66,334000.0,2.2025,2.2025,2.186,2.1942,334000.0
2007-03-12 11:00:00,2.66,2.67,2.66,2.67,32000.0,2.1942,2.2025,2.1942,2.2025,32000.0
2007-03-12 11:30:00,2.65,2.66,2.64,2.65,336000.0,2.186,2.1942,2.1777,2.186,336000.0
2007-03-12 12:00:00,2.65,2.67,2.65,2.66,270000.0,2.186,2.2025,2.186,2.1942,270000.0
2007-03-12 12:30:00,2.66,2.66,2.65,2.66,208000.0,2.1942,2.1942,2.186,2.1942,208000.0
2007-03-12 13:00:00,2.66,2.67,2.66,2.67,386000.0,2.1942,2.2025,2.1942,2.2025,386000.0
2007-03-12 13:30:00,2.67,2.67,2.66,2.66,290000.0,2.2025,2.2025,2.1942,2.1942,290000.0
2007-03-12 14:00:00,2.66,2.68,2.65,2.68,392000.0,2.1942,2.2107,2.186,2.2107,392000.0
2007-03-12 14:30:00,2.68,2.68,2.67,2.67,466000.0,2.2107,2.2107,2.2025,2.2025,466000.0
2007-03-12 15:00:00,2.67,2.68,2.67,2.68,804000.0,2.2025,2.2107,2.2025,2.2107,804000.0
2007-03-12 15:30:00,2.67,2.7,2.67,2.68,1654000.0,2.2025,2.2272,2.2025,2.2107,1654000.0
2007-03-13 09:30:00,2.67,2.67,2.62,2.62,778000.0,2.2025,2.2025,2.1612,2.1612,778000.0
2007-03-13 10:00:00,2.62,2.66,2.62,2.64,616000.0,2.1612,2.1942,2.1612,2.1777,616000.0
2007-03-13 10:30:00,2.64,2.64,2.63,2.64,454000.0,2.1777,2.1777,2.1695,2.1777,454000.0
2007-03-13 11:00:00,2.64,2.64,2.63,2.64,368000.0,2.1777,2.1777,2.1695,2.1777,368000.0
2007-03-13 11:30:00,2.64,2.64,2.63,2.63,318000.0,2.1777,2.1777,2.1695,2.1695,318000.0
2007-03-13 12:00:00,2.63,2.63,2.62,2.62,832000.0,2.1695,2.1695,2.1612,2.1612,832000.0
2007-03-13 12:30:00,2.62,2.62,2.6,2.62,748000.0,2.1612,2.1612,2.1447,2.1612,748000.0
2007-03-13 13:00:00,2.62,2.63,2.62,2.63,1006000.0,2.1612,2.1695,2.1612,2.1695,1006000.0
2007-03-13 13:30:00,2.63,2.63,2.62,2.63,1056000.0,2.1695,2.1695,2.1612,2.1695,1056000.0
2007-03-13 14:00:00,2.63,2.63,2.61,2.62,982000.0,2.1695,2.1695,2.153,2.1612,982000.0
2007-03-13 14:30:00,2.62,2.63,2.6,2.61,1578000.0,2.1612,2.1695,2.1447,2.153,1578000.0
2007-03-13 15:00:00,2.61,2.61,2.6,2.6,1104000.0,2.153,2.153,2.1447,2.1447,1104000.0
2007-03-13 15:30:00,2.6,2.61,2.6,2.6,2136000.0,2.1447,2.153,2.1447,2.1447,2136000.0
2007-03-14 09:30:00,2.59,2.6,2.52,2.53,4502000.0,2.1365,2.1447,2.0787,2.087,4502000.0
2007-03-14 10:00:00,2.53,2.54,2.53,2.53,1680000.0,2.087,2.0952,2.087,2.087,1680000.0
2007-03-14 10:30:00,2.53,2.55,2.53,2.55,1596000.0,2.087,2.1035,2.087,2.1035,1596000.0
2007-03-14 11:00:00,2.55,2.56,2.54,2.55,876000.0,2.1035,2.1117,2.0952,2.1035,876000.0
2007-03-14 11:30:00,2.55,2.56,2.55,2.55,756000.0,2.1035,2.1117,2.1035,2.1035,756000.0
2007-03-14 12:00:00,2.55,2.56,2.55,2.55,1350000.0,2.1035,2.1117,2.1035,2.1035,1350000.0
2007-03-14 12:30:00,2.55,2.55,2.52,2.54,2686000.0,2.1035,2.1035,2.0787,2.0952,2686000.0
2007-03-14 13:00:00,2.53,2.56,2.53,2.55,660000.0,2.087,2.1117,2.087,2.1035,660000.0
2007-03-14 13:30:00,2.55,2.55,2.55,2.55,1686000.0,2.1035,2.1035,2.1035,2.1035,1686000.0
2007-03-14 14:00:00,2.55,2.56,2.55,2.56,810000.0,2.1035,2.1117,2.1035,2.1117,810000.0
2007-03-14 14:30:00,2.56,2.58,2.56,2.57,848000.0,2.1117,2.1282,2.1117,2.12,848000.0
2007-03-14 15:00:00,2.57,2.58,2.57,2.58,1086000.0,2.12,2.1282,2.12,2.1282,1086000.0
2007-03-14 15:30:00,2.58,2.58,2.56,2.58,1076000.0,2.1282,2.1282,2.1117,2.1282,1076000.0
2007-03-15 09:30:00,2.56,2.58,2.54,2.56,1406000.0,2.1117,2.1282,2.0952,2.1117,1406000.0
2007-03-15 10:00:00,2.56,2.56,2.54,2.55,1668000.0,2.1117,2.1117,2.0952,2.1035,1668000.0
2007-03-15 10:30:00,2.55,2.56,2.54,2.54,854000.0,2.1035,2.1117,2.0952,2.0952,854000.0
2007-03-15 11:00:00,2.55,2.57,2.54,2.55,1028000.0,2.1035,2.12,2.0952,2.1035,1028000.0
2007-03-15 11:30:00,2.55,2.55,2.53,2.53,772000.0,2.1035,2.1035,2.087,2.087,772000.0
2007-03-15 12:00:00,2.53,2.54,2.53,2.54,764000.0,2.087,2.0952,2.087,2.0952,764000.0
2007-03-15 12:30:00,2.54,2.54,2.54,2.54,908000.0,2.0952,2.0952,2.0952,2.0952,908000.0
2007-03-15 13:00:00,2.54,2.55,2.54,2.54,722000.0,2.0952,2.1035,2.0952,2.0952,722000.0
2007-03-15 13:30:00,2.54,2.54,2.53,2.54,1666000.0,2.0952,2.0952,2.087,2.0952,1666000.0
2007-03-15 14:00:00,2.54,2.54,2.53,2.54,1112000.0,2.0952,2.0952,2.087,2.0952,1112000.0
2007-03-15 14:30:00,2.54,2.54,2.53,2.54,810000.0,2.0952,2.0952,2.087,2.0952,810000.0
2007-03-15 15:00:00,2.54,2.55,2.53,2.54,1238000.0,2.0952,2.1035,2.087,2.0952,1238000.0
2007-03-15 15:30:00,2.54,2.55,2.54,2.54,2464000.0,2.0952,2.1035,2.0952,2.0952,2464000.0
2007-03-16 09:30:00,2.55,2.55,2.53,2.54,470000.0,2.1035,2.1035,2.087,2.0952,470000.0
2007-03-16 10:00:00,2.54,2.55,2.54,2.54,322000.0,2.0952,2.1035,2.0952,2.0952,322000.0
2007-03-16 10:30:00,2.54,2.55,2.54,2.55,440000.0,2.0952,2.1035,2.0952,2.1035,440000.0
2007-03-16 11:00:00,2.55,2.55,2.55,2.55,314000.0,2.1035,2.1035,2.1035,2.1035,314000.0
2007-03-16 11:30:00,2.55,2.55,2.53,2.53,422000.0,2.1035,2.1035,2.087,2.087,422000.0
2007-03-16 12:00:00,2.53,2.55,2.53,2.54,236000.0,2.087,2.1035,2.087,2.0952,236000.0
2007-03-16 12:30:00,2.54,2.54,2.53,2.54,304000.0,2.0952,2.0952,2.087,2.0952,304000.0
2007-03-16 13:00:00,2.54,2.54,2.53,2.54,388000.0,2.0952,2.0952,2.087,2.0952,388000.0
2007-03-16 13:30:00,2.54,2.54,2.54,2.54,192000.0,2.0952,2.0952,2.0952,2.0952,192000.0
2007-03-16 14:00:00,2.54,2.54,2.53,2.53,222000.0,2.0952,2.0952,2.087,2.087,222000.0
2007-03-16 14:30:00,2.53,2.54,2.52,2.52,572000.0,2.087,2.0952,2.0787,2.0787,572000.0
2007-03-16 15:00:00,2.53,2.53,2.52,2.53,932000.0,2.087,2.087,2.0787,2.087,932000.0
2007-03-16 15:30:00,2.53,2.54,2.53,2.53,1080000.0,2.087,2.0952,2.087,2.087,1080000.0
2007-03-19 09:30:00,2.54,2.54,2.53,2.54,1290000.0,2.0952,2.0952,2.087,2.0952,1290000.0
2007-03-19 10:00:00,2.54,2.54,2.53,2.53,966000.0,2.0952,2.0952,2.087,2.087,966000.0
2007-03-19 10:30:00,2.53,2.54,2.53,2.54,690000.0,2.087,2.0952,2.087,2.0952,690000.0
2007-03-19 11:00:00,2.54,2.56,2.54,2.56,840000.0,2.0952,2.1117,2.0952,2.1117,840000.0
2007-03-19 11:30:00,2.56,2.57,2.56,2.56,840000.0,2.1117,2.12,2.1117,2.1117,840000.0
2007-03-19 12:00:00,2.56,2.57,2.55,2.57,442000.0,2.1117,2.12,2.1035,2.12,442000.0
2007-03-19 12:30:00,2.57,2.58,2.57,2.57,710000.0,2.12,2.1282,2.12,2.12,710000.0
2007-03-19 13:00:00,2.57,2.57,2.56,2.57,534000.0,2.12,2.12,2.1117,2.12,534000.0
2007-03-19 13:30:00,2.57,2.57,2.56,2.56,1844000.0,2.12,2.12,2.1117,2.1117,1844000.0
2007-03-19 14:00:00,2.56,2.56,2.55,2.55,1070000.0,2.1117,2.1117,2.1035,2.1035,1070000.0
2007-03-19 14:30:00,2.55,2.55,2.54,2.55,916000.0,2.1035,2.1035,2.0952,2.1035,916000.0
2007-03-19 15:00:00,2.55,2.56,2.54,2.56,734000.0,2.1035,2.1117,2.0952,2.1117,734000.0
2007-03-19 15:30:00,2.56,2.56,2.55,2.56,1334000.0,2.1117,2.1117,2.1035,2.1117,1334000.0
2007-03-20 09:30:00,2.53,2.53,2.49,2.51,1996000.0,2.087,2.087,2.054,2.0705,1996000.0
2007-03-20 10:00:00,2.52,2.54,2.51,2.53,660000.0,2.0787,2.0952,2.0705,2.087,660000.0
2007-03-20 10:30:00,2.53,2.54,2.53,2.54,338000.0,2.087,2.0952,2.087,2.0952,338000.0
2007-03-20 11:00:00,2.54,2.54,2.53,2.53,428000.0,2.0952,2.0952,2.087,2.087,428000.0
2007-03-20 11:30:00,2.53,2.54,2.53,2.54,456000.0,2.087,2.0952,2.087,2.0952,456000.0
2007-03-20 12:00:00,2.54,2.55,2.54,2.55,864000.0,2.0952,2.1035,2.0952,2.1035,864000.0
2007-03-20 12:30:00,2.55,2.56,2.55,2.56,1006000.0,2.1035,2.1117,2.1035,2.1117,1006000.0
2007-03-20 13:00:00,2.56,2.56,2.55,2.55,1018000.0,2.1117,2.1117,2.1035,2.1035,1018000.0
2007-03-20 13:30:00,2.55,2.55,2.54,2.54,470000.0,2.1035,2.1035,2.0952,2.0952,470000.0
2007-03-20 14:00:00,2.54,2.55,2.54,2.54,492000.0,2.0952,2.1035,2.0952,2.0952,492000.0
2007-03-20 14:30:00,2.54,2.55,2.54,2.54,712000.0,2.0952,2.1035,2.0952,2.0952,712000.0
2007-03-20 15:00:00,2.54,2.55,2.54,2.55,792000.0,2.0952,2.1035,2.0952,2.1035,792000.0
2007-03-20 15:30:00,2.55,2.56,2.54,2.56,2140000.0,2.1035,2.1117,2.0952,2.1117,2140000.0
2007-03-21 09:30:00,2.56,2.56,2.55,2.55,486000.0,2.1117,2.1117,2.1035,2.1035,486000.0
2007-03-21 10:00:00,2.55,2.56,2.55,2.56,404000.0,2.1035,2.1117,2.1035,2.1117,404000.0
2007-03-21 10:30:00,2.56,2.56,2.55,2.56,300000.0,2.1117,2.1117,2.1035,2.1117,300000.0
2007-03-21 11:00:00,2.56,2.56,2.54,2.55,566000.0,2.1117,2.1117,2.0952,2.1035,566000.0
2007-03-21 11:30:00,2.55,2.56,2.55,2.56,334000.0,2.1035,2.1117,2.1035,2.1117,334000.0
2007-03-21 12:00:00,2.56,2.56,2.55,2.56,258000.0,2.1117,2.1117,2.1035,2.1117,258000.0
2007-03-21 12:30:00,2.56,2.56,2.55,2.55,506000.0,2.1117,2.1117,2.1035,2.1035,506000.0
2007-03-21 13:00:00,2.55,2.55,2.55,2.55,364000.0,2.1035,2.1035,2.1035,2.1035,364000.0
2007-03-21 13:30:00,2.55,2.56,2.55,2.55,988000.0,2.1035,2.1117,2.1035,2.1035,988000.0
2007-03-21 14:00:00,2.55,2.56,2.55,2.56,1232000.0,2.1035,2.1117,2.1035,2.1117,1232000.0
2007-03-21 14:30:00,2.57,2.58,2.57,2.58,788000.0,2.12,2.1282,2.12,2.1282,788000.0
2007-03-21 15:00:00,2.58,2.59,2.58,2.59,2802000.0,2.1282,2.1365,2.1282,2.1365,2802000.0
2007-03-21 15:30:00,2.59,2.59,2.56,2.59,3198000.0,2.1365,2.1365,2.1117,2.1365,3198000.0
2007-03-22 09:30:00,2.6,2.6,2.58,2.59,746000.0,2.1447,2.1447,2.1282,2.1365,746000.0
2007-03-22 10:00:00,2.59,2.61,2.59,2.6,844000.0,2.1365,2.153,2.1365,2.1447,844000.0
2007-03-22 10:30:00,2.6,2.63,2.6,2.63,1050000.0,2.1447,2.1695,2.1447,2.1695,1050000.0
2007-03-22 11:00:00,2.63,2.66,2.61,2.65,1770000.0,2.1695,2.1942,2.153,2.186,1770000.0
2007-03-22 11:30:00,2.65,2.65,2.65,2.65,628000.0,2.186,2.186,2.186,2.186,628000.0
2007-03-22 12:00:00,2.65,2.66,2.65,2.66,592000.0,2.186,2.1942,2.186,2.1942,592000.0
2007-03-22 12:30:00,2.66,2.66,2.65,2.66,554000.0,2.1942,2.1942,2.186,2.1942,554000.0
2007-03-22 13:00:00,2.66,2.66,2.65,2.66,824000.0,2.1942,2.1942,2.186,2.1942,824000.0
2007-03-22 13:30:00,2.66,2.66,2.66,2.66,534000.0,2.1942,2.1942,2.1942,2.1942,534000.0
2007-03-22 14:00:00,2.67,2.68,2.66,2.67,726000.0,2.2025,2.2107,2.1942,2.2025,726000.0
2007-03-22 14:30:00,2.67,2.68,2.67,2.67,1014000.0,2.2025,2.2107,2.2025,2.2025,1014000.0
2007-03-22 15:00:00,2.67,2.68,2.66,2.67,1160000.0,2.2025,2.2107,2.1942,2.2025,1160000.0
2007-03-22 15:30:00,2.67,2.67,2.66,2.67,1168000.0,2.2025,2.2025,2.1942,2.2025,1168000.0
2007-03-23 09:30:00,2.67,2.67,2.64,2.64,576000.0,2.2025,2.2025,2.1777,2.1777,576000.0
2007-03-23 10:00:00,2.65,2.66,2.64,2.64,536000.0,2.186,2.1942,2.1777,2.1777,536000.0
2007-03-23 10:30:00,2.64,2.66,2.64,2.65,384000.0,2.1777,2.1942,2.1777,2.186,384000.0
2007-03-23 11:00:00,2.65,2.67,2.65,2.67,290000.0,2.186,2.2025,2.186,2.2025,290000.0
2007-03-23 11:30:00,2.67,2.68,2.67,2.67,198000.0,2.2025,2.2107,2.2025,2.2025,198000.0
2007-03-23 12:00:00,2.67,2.68,2.67,2.68,190000.0,2.2025,2.2107,2.2025,2.2107,190000.0
2007-03-23 12:30:00,2.68,2.69,2.68,2.69,328000.0,2.2107,2.219,2.2107,2.219,328000.0
2007-03-23 13:00:00,2.69,2.69,2.69,2.69,274000.0,2.219,2.219,2.219,2.219,274000.0
2007-03-23 13:30:00,2.69,2.69,2.67,2.68,274000.0,2.219,2.219,2.2025,2.2107,274000.0
2007-03-23 14:00:00,2.68,2.69,2.67,2.68,430000.0,2.2107,2.219,2.2025,2.2107,430000.0
2007-03-23 14:30:00,2.68,2.69,2.68,2.69,416000.0,2.2107,2.219,2.2107,2.219,416000.0
2007-03-23 15:00:00,2.69,2.69,2.68,2.68,476000.0,2.219,2.219,2.2107,2.2107,476000.0
2007-03-23 15:30:00,2.69,2.69,2.68,2.69,840000.0,2.219,2.219,2.2107,2.219,840000.0
2007-03-26 09:30:00,2.68,2.69,2.68,2.69,224000.0,2.2107,2.219,2.2107,2.219,224000.0
2007-03-26 10:00:00,2.69,2.69,2.63,2.63,1002000.0,2.219,2.219,2.1695,2.1695,1002000.0
2007-03-26 10:30:00,2.63,2.64,2.63,2.64,514000.0,2.1695,2.1777,2.1695,2.1777,514000.0
2007-03-26 11:00:00,2.63,2.64,2.63,2.63,188000.0,2.1695,2.1777,2.1695,2.1695,188000.0
2007-03-26 11:30:00,2.63,2.64,2.63,2.63,466000.0,2.1695,2.1777,2.1695,2.1695,466000.0
2007-03-26 12:00:00,2.63,2.64,2.63,2.64,302000.0,2.1695,2.1777,2.1695,2.1777,302000.0
2007-03-26 12:30:00,2.64,2.64,2.63,2.64,480000.0,2.1777,2.1777,2.1695,2.1777,480000.0
2007-03-26 13:00:00,2.64,2.64,2.64,2.64,334000.0,2.1777,2.1777,2.1777,2.1777,334000.0
2007-03-26 13:30:00,2.64,2.64,2.63,2.64,108000.0,2.1777,2.1777,2.1695,2.1777,108000.0
2007-03-26 14:00:00,2.64,2.64,2.63,2.64,356000.0,2.1777,2.1777,2.1695,2.1777,356000.0
2007-03-26 14:30:00,2.64,2.64,2.63,2.63,194000.0,2.1777,2.1777,2.1695,2.1695,194000.0
2007-03-26 15:00:00,2.64,2.64,2.64,2.64,632000.0,2.1777,2.1777,2.1777,2.1777,632000.0
2007-03-26 15:30:00,2.64,2.65,2.64,2.65,1014000.0,2.1777,2.186,2.1777,2.186,1014000.0
2007-03-27 09:30:00,2.63,2.64,2.61,2.61,402000.0,2.1695,2.1777,2.153,2.153,402000.0
2007-03-27 10:00:00,2.61,2.62,2.61,2.61,468000.0,2.153,2.1612,2.153,2.153,468000.0
2007-03-27 10:30:00,2.61,2.61,2.6,2.6,1244000.0,2.153,2.153,2.1447,2.1447,1244000.0
2007-03-27 11:00:00,2.6,2.6,2.59,2.59,888000.0,2.1447,2.1447,2.1365,2.1365,888000.0
2007-03-27 11:30:00,2.59,2.59,2.58,2.58,1060000.0,2.1365,2.1365,2.1282,2.1282,1060000.0
2007-03-27 12:00:00,2.58,2.58,2.57,2.58,1018000.0,2.1282,2.1282,2.12,2.1282,1018000.0
2007-03-27 12:30:00,2.57,2.58,2.57,2.57,502000.0,2.12,2.1282,2.12,2.12,502000.0
2007-03-27 13:00:00,2.57,2.58,2.57,2.57,746000.0,2.12,2.1282,2.12,2.12,746000.0
2007-03-27 13:30:00,2.57,2.59,2.57,2.58,1060000.0,2.12,2.1365,2.12,2.1282,1060000.0
2007-03-27 14:00:00,2.58,2.59,2.58,2.58,662000.0,2.1282,2.1365,2.1282,2.1282,662000.0
2007-03-27 14:30:00,2.58,2.59,2.58,2.59,728000.0,2.1282,2.1365,2.1282,2.1365,728000.0
2007-03-27 15:00:00,2.59,2.6,2.59,2.59,434000.0,2.1365,2.1447,2.1365,2.1365,434000.0
2007-03-27 15:30:00,2.59,2.6,2.59,2.59,854000.0,2.1365,2.1447,2.1365,2.1365,854000.0
2007-03-28 09:30:00,2.6,2.6,2.57,2.57,472000.0,2.1447,2.1447,2.12,2.12,472000.0
2007-03-28 10:00:00,2.57,2.58,2.57,2.57,294000.0,2.12,2.1282,2.12,2.12,294000.0
2007-03-28 10:30:00,2.57,2.57,2.55,2.56,764000.0,2.12,2.12,2.1035,2.1117,764000.0
2007-03-28 11:00:00,2.56,2.57,2.56,2.56,504000.0,2.1117,2.12,2.1117,2.1117,504000.0
2007-03-28 11:30:00,2.56,2.57,2.55,2.56,436000.0,2.1117,2.12,2.1035,2.1117,436000.0
2007-03-28 12:00:00,2.57,2.58,2.56,2.58,460000.0,2.12,2.1282,2.1117,2.1282,460000.0
2007-03-28 12:30:00,2.58,2.58,2.57,2.57,364000.0,2.1282,2.1282,2.12,2.12,364000.0
2007-03-28 13:00:00,2.57,2.57,2.57,2.57,218000.0,2.12,2.12,2.12,2.12,218000.0
2007-03-28 13:30:00,2.57,2.59,2.57,2.58,412000.0,2.12,2.1365,2.12,2.1282,412000.0
2007-03-28 14:00:00,2.57,2.58,2.55,2.56,312000.0,2.12,2.1282,2.1035,2.1117,312000.0
2007-03-28 14:30:00,2.56,2.57,2.56,2.56,456000.0,2.1117,2.12,2.1117,2.1117,456000.0
2007-03-28 15:00:00,2.56,2.58,2.56,2.58,492000.0,2.1117,2.1282,2.1117,2.1282,492000.0
2007-03-28 15:30:00,2.58,2.58,2.57,2.57,524000.0,2.1282,2.1282,2.12,2.12,524000.0
2007-03-29 09:30:00,2.59,2.6,2.57,2.58,534000.0,2.1365,2.1447,2.12,2.1282,534000.0
2007-03-29 10:00:00,2.58,2.59,2.57,2.58,318000.0,2.1282,2.1365,2.12,2.1282,318000.0
2007-03-29 10:30:00,2.58,2.58,2.57,2.58,252000.0,2.1282,2.1282,2.12,2.1282,252000.0
2007-03-29 11:00:00,2.58,2.58,2.57,2.57,312000.0,2.1282,2.1282,2.12,2.12,312000.0
2007-03-29 11:30:00,2.57,2.57,2.55,2.55,338000.0,2.12,2.12,2.1035,2.1035,338000.0
2007-03-29 12:00:00,2.55,2.55,2.55,2.55,360000.0,2.1035,2.1035,2.1035,2.1035,360000.0
2007-03-29 12:30:00,2.55,2.55,2.54,2.55,314000.0,2.1035,2.1035,2.0952,2.1035,314000.0
2007-03-29 13:00:00,2.55,2.55,2.54,2.54,424000.0,2.1035,2.1035,2.0952,2.0952,424000.0
2007-03-29 13:30:00,2.54,2.54,2.54,2.54,398000.0,2.0952,2.0952,2.0952,2.0952,398000.0
2007-03-29 14:00:00,2.54,2.54,2.53,2.53,614000.0,2.0952,2.0952,2.087,2.087,614000.0
2007-03-29 14:30:00,2.53,2.54,2.52,2.53,592000.0,2.087,2.0952,2.0787,2.087,592000.0
2007-03-29 15:00:00,2.53,2.54,2.53,2.54,608000.0,2.087,2.0952,2.087,2.0952,608000.0
2007-03-29 15:30:00,2.54,2.55,2.54,2.55,918000.0,2.0952,2.1035,2.0952,2.1035,918000.0
2007-03-30 09:30:00,2.55,2.58,2.53,2.56,402000.0,2.1035,2.1282,2.087,2.1117,402000.0
2007-03-30 10:00:00,2.56,2.57,2.54,2.55,260000.0,2.1117,2.12,2.0952,2.1035,260000.0
2007-03-30 10:30:00,2.55,2.55,2.54,2.55,384000.0,2.1035,2.1035,2.0952,2.1035,384000.0
2007-03-30 11:00:00,2.55,2.55,2.53,2.53,322000.0,2.1035,2.1035,2.087,2.087,322000.0
2007-03-30 11:30:00,2.54,2.54,2.53,2.54,444000.0,2.0952,2.0952,2.087,2.0952,444000.0
2007-03-30 12:00:00,2.54,2.54,2.53,2.54,330000.0,2.0952,2.0952,2.087,2.0952,330000.0
2007-03-30 12:30:00,2.54,2.55,2.54,2.54,744000.0,2.0952,2.1035,2.0952,2.0952,744000.0
2007-03-30 13:00:00,2.54,2.56,2.54,2.56,650000.0,2.0952,2.1117,2.0952,2.1117,650000.0
2007-03-30 13:30:00,2.56,2.57,2.56,2.57,434000.0,2.1117,2.12,2.1117,2.12,434000.0
2007-03-30 14:00:00,2.57,2.57,2.57,2.57,286000.0,2.12,2.12,2.12,2.12,286000.0
2007-03-30 14:30:00,2.57,2.58,2.57,2.57,374000.0,2.12,2.1282,2.12,2.12,374000.0
2007-03-30 15:00:00,2.58,2.58,2.57,2.58,216000.0,2.1282,2.1282,2.12,2.1282,216000.0
2007-03-30 15:30:00,2.58,2.58,2.57,2.58,672000.0,2.1282,2.1282,2.12,2.1282,672000.0
2007-04-02 09:30:00,2.58,2.62,2.58,2.62,668000.0,2.1282,2.1612,2.1282,2.1612,668000.0
2007-04-02 10:00:00,2.62,2.62,2.6,2.61,674000.0,2.1612,2.1612,2.1447,2.153,674000.0
2007-04-02 10:30:00,2.61,2.61,2.6,2.6,446000.0,2.153,2.153,2.1447,2.1447,446000.0
2007-04-02 11:00:00,2.6,2.61,2.6,2.6,240000.0,2.1447,2.153,2.1447,2.1447,240000.0
2007-04-02 11:30:00,2.6,2.6,2.59,2.6,306000.0,2.1447,2.1447,2.1365,2.1447,306000.0
2007-04-02 12:00:00,2.6,2.6,2.6,2.6,354000.0,2.1447,2.1447,2.1447,2.1447,354000.0
2007-04-02 12:30:00,2.6,2.6,2.6,2.6,238000.0,2.1447,2.1447,2.1447,2.1447,238000.0
2007-04-02 13:00:00,2.6,2.6,2.59,2.59,494000.0,2.1447,2.1447,2.1365,2.1365,494000.0
2007-04-02 13:30:00,2.59,2.59,2.58,2.58,618000.0,2.1365,2.1365,2.1282,2.1282,618000.0
2007-04-02 14:00:00,2.58,2.58,2.57,2.58,274000.0,2.1282,2.1282,2.12,2.1282,274000.0
2007-04-02 14:30:00,2.58,2.58,2.58,2.58,238000.0,2.1282,2.1282,2.1282,2.1282,238000.0
2007-04-02 15:00:00,2.58,2.59,2.58,2.58,582000.0,2.1282,2.1365,2.1282,2.1282,582000.0
2007-04-02 15:30:00,2.58,2.59,2.58,2.59,822000.0,2.1282,2.1365,2.1282,2.1365,822000.0
2007-04-03 09:30:00,2.59,2.6,2.59,2.6,544000.0,2.1365,2.1447,2.1365,2.1447,544000.0
2007-04-03 10:00:00,2.6,2.6,2.58,2.58,804000.0,2.1447,2.1447,2.1282,2.1282,804000.0
2007-04-03 10:30:00,2.58,2.6,2.58,2.6,496000.0,2.1282,2.1447,2.1282,2.1447,496000.0
2007-04-03 11:00:00,2.6,2.62,2.59,2.6,1058000.0,2.1447,2.1612,2.1365,2.1447,1058000.0
2007-04-03 11:30:00,2.6,2.6,2.6,2.6,484000.0,2.1447,2.1447,2.1447,2.1447,484000.0
2007-04-03 12:00:00,2.6,2.6,2.59,2.59,262000.0,2.1447,2.1447,2.1365,2.1365,262000.0
2007-04-03 12:30:00,2.59,2.61,2.59,2.61,496000.0,2.1365,2.153,2.1365,2.153,496000.0
2007-04-03 13:00:00,2.61,2.61,2.6,2.6,324000.0,2.153,2.153,2.1447,2.1447,324000.0
2007-04-03 13:30:00,2.6,2.6,2.58,2.59,702000.0,2.1447,2.1447,2.1282,2.1365,702000.0
2007-04-03 14:00:00,2.59,2.61,2.59,2.59,812000.0,2.1365,2.153,2.1365,2.1365,812000.0
2007-04-03 14:30:00,2.59,2.6,2.59,2.6,344000.0,2.1365,2.1447,2.1365,2.1447,344000.0
2007-04-03 15:00:00,2.6,2.6,2.59,2.6,570000.0,2.1447,2.1447,2.1365,2.1447,570000.0
2007-04-03 15:30:00,2.6,2.6,2.59,2.6,572000.0,2.1447,2.1447,2.1365,2.1447,572000.0
2007-04-04 09:30:00,2.61,2.61,2.6,2.6,362000.0,2.153,2.153,2.1447,2.1447,362000.0
2007-04-04 10:00:00,2.6,2.6,2.58,2.59,1040000.0,2.1447,2.1447,2.1282,2.1365,1040000.0
2007-04-04 10:30:00,2.59,2.61,2.59,2.6,750000.0,2.1365,2.153,2.1365,2.1447,750000.0
2007-04-04 11:00:00,2.6,2.61,2.6,2.6,584000.0,2.1447,2.153,2.1447,2.1447,584000.0
2007-04-04 11:30:00,2.6,2.6,2.59,2.6,290000.0,2.1447,2.1447,2.1365,2.1447,290000.0
2007-04-04 12:00:00,2.6,2.6,2.59,2.59,108000.0,2.1447,2.1447,2.1365,2.1365,108000.0
2007-04-04 12:30:00,2.6,2.6,2.59,2.59,210000.0,2.1447,2.1447,2.1365,2.1365,210000.0
2007-04-04 13:00:00,2.59,2.59,2.59,2.59,154000.0,2.1365,2.1365,2.1365,2.1365,154000.0
2007-04-04 13:30:00,2.59,2.6,2.59,2.6,138000.0,2.1365,2.1447,2.1365,2.1447,138000.0
2007-04-04 14:00:00,2.6,2.6,2.59,2.6,476000.0,2.1447,2.1447,2.1365,2.1447,476000.0
2007-04-04 14:30:00,2.6,2.6,2.59,2.59,182000.0,2.1447,2.1447,2.1365,2.1365,182000.0
2007-04-04 15:00:00,2.59,2.6,2.59,2.6,522000.0,2.1365,2.1447,2.1365,2.1447,522000.0
2007-04-04 15:30:00,2.6,2.6,2.6,2.6,452000.0,2.1447,2.1447,2.1447,2.1447,452000.0
2007-04-05 09:30:00,2.61,2.62,2.6,2.6,540000.0,2.153,2.1612,2.1447,2.1447,540000.0
2007-04-05 10:00:00,2.6,2.6,2.59,2.59,360000.0,2.1447,2.1447,2.1365,2.1365,360000.0
2007-04-05 10:30:00,2.59,2.59,2.59,2.59,218000.0,2.1365,2.1365,2.1365,2.1365,218000.0
2007-04-05 11:00:00,2.6,2.6,2.59,2.6,396000.0,2.1447,2.1447,2.1365,2.1447,396000.0
2007-04-05 11:30:00,2.6,2.6,2.6,2.6,286000.0,2.1447,2.1447,2.1447,2.1447,286000.0
2007-04-05 12:00:00,2.6,2.6,2.6,2.6,280000.0,2.1447,2.1447,2.1447,2.1447,280000.0
2007-04-05 12:30:00,2.6,2.6,2.59,2.6,232000.0,2.1447,2.1447,2.1365,2.1447,232000.0
2007-04-05 13:00:00,2.6,2.61,2.6,2.6,358000.0,2.1447,2.153,2.1447,2.1447,358000.0
2007-04-05 13:30:00,2.6,2.6,2.59,2.6,264000.0,2.1447,2.1447,2.1365,2.1447,264000.0
2007-04-05 14:00:00,2.6,2.6,2.6,2.6,296000.0,2.1447,2.1447,2.1447,2.1447,296000.0
2007-04-05 14:30:00,2.6,2.61,2.6,2.6,288000.0,2.1447,2.153,2.1447,2.1447,288000.0
2007-04-05 15:00:00,2.6,2.6,2.59,2.59,388000.0,2.1447,2.1447,2.1365,2.1365,388000.0
2007-04-05 15:30:00,2.59,2.6,2.59,2.59,606000.0,2.1365,2.1447,2.1365,2.1365,606000.0
2007-04-09 09:30:00,2.59,2.61,2.59,2.59,334000.0,2.1365,2.153,2.1365,2.1365,334000.0
2007-04-09 10:00:00,2.59,2.59,2.59,2.59,248000.0,2.1365,2.1365,2.1365,2.1365,248000.0
2007-04-09 10:30:00,2.59,2.59,2.58,2.59,270000.0,2.1365,2.1365,2.1282,2.1365,270000.0
2007-04-09 11:00:00,2.59,2.59,2.58,2.58,180000.0,2.1365,2.1365,2.1282,2.1282,180000.0
2007-04-09 11:30:00,2.58,2.59,2.58,2.59,264000.0,2.1282,2.1365,2.1282,2.1365,264000.0
2007-04-09 12:00:00,2.59,2.59,2.58,2.59,234000.0,2.1365,2.1365,2.1282,2.1365,234000.0
2007-04-09 12:30:00,2.59,2.59,2.59,2.59,394000.0,2.1365,2.1365,2.1365,2.1365,394000.0
2007-04-09 13:00:00,2.59,2.59,2.59,2.59,154000.0,2.1365,2.1365,2.1365,2.1365,154000.0
2007-04-09 13:30:00,2.59,2.59,2.59,2.59,520000.0,2.1365,2.1365,2.1365,2.1365,520000.0
2007-04-09 14:00:00,2.59,2.6,2.59,2.59,678000.0,2.1365,2.1447,2.1365,2.1365,678000.0
2007-04-09 14:30:00,2.59,2.59,2.59,2.59,304000.0,2.1365,2.1365,2.1365,2.1365,304000.0
2007-04-09 15:00:00,2.59,2.59,2.58,2.58,324000.0,2.1365,2.1365,2.1282,2.1282,324000.0
2007-04-09 15:30:00,2.58,2.58,2.57,2.57,908000.0,2.1282,2.1282,2.12,2.12,908000.0
2007-04-10 09:30:00,2.57,2.57,2.55,2.55,1178000.0,2.12,2.12,2.1035,2.1035,1178000.0
2007-04-10 10:00:00,2.55,2.56,2.55,2.56,838000.0,2.1035,2.1117,2.1035,2.1117,838000.0
2007-04-10 10:30:00,2.56,2.56,2.54,2.55,832000.0,2.1117,2.1117,2.0952,2.1035,832000.0
2007-04-10 11:00:00,2.55,2.55,2.53,2.53,842000.0,2.1035,2.1035,2.087,2.087,842000.0
2007-04-10 11:30:00,2.54,2.54,2.53,2.54,514000.0,2.0952,2.0952,2.087,2.0952,514000.0
2007-04-10 12:00:00,2.54,2.54,2.54,2.54,484000.0,2.0952,2.0952,2.0952,2.0952,484000.0
2007-04-10 12:30:00,2.54,2.54,2.54,2.54,378000.0,2.0952,2.0952,2.0952,2.0952,378000.0
2007-04-10 13:00:00,2.54,2.55,2.54,2.55,512000.0,2.0952,2.1035,2.0952,2.1035,512000.0
2007-04-10 13:30:00,2.55,2.55,2.54,2.55,378000.0,2.1035,2.1035,2.0952,2.1035,378000.0
2007-04-10 14:00:00,2.55,2.56,2.55,2.55,524000.0,2.1035,2.1117,2.1035,2.1035,524000.0
2007-04-10 14:30:00,2.55,2.56,2.54,2.56,364000.0,2.1035,2.1117,2.0952,2.1117,364000.0
2007-04-10 15:00:00,2.56,2.56,2.55,2.55,398000.0,2.1117,2.1117,2.1035,2.1035,398000.0
2007-04-10 15:30:00,2.55,2.56,2.55,2.56,822000.0,2.1035,2.1117,2.1035,2.1117,822000.0
2007-04-11 09:30:00,2.84,2.89,2.77,2.79,27068000.0,2.3427,2.384,2.285,2.3015,27068000.0
2007-04-11 10:00:00,2.79,2.81,2.77,2.8,9624000.0,2.3015,2.318,2.285,2.3097,9624000.0
2007-04-11 10:30:00,2.8,2.84,2.79,2.84,4920000.0,2.3097,2.3427,2.3015,2.3427,4920000.0
2007-04-11 11:00:00,2.84,2.85,2.82,2.82,3752000.0,2.3427,2.351,2.3262,2.3262,3752000.0
2007-04-11 11:30:00,2.82,2.85,2.82,2.85,3730000.0,2.3262,2.351,2.3262,2.351,3730000.0
2007-04-11 12:00:00,2.85,2.87,2.83,2.84,3696000.0,2.351,2.3675,2.3345,2.3427,3696000.0
2007-04-11 12:30:00,2.84,2.85,2.83,2.83,1888000.0,2.3427,2.351,2.3345,2.3345,1888000.0
2007-04-11 13:00:00,2.83,2.84,2.82,2.83,2184000.0,2.3345,2.3427,2.3262,2.3345,2184000.0
2007-04-11 13:30:00,2.83,2.83,2.82,2.83,2010000.0,2.3345,2.3345,2.3262,2.3345,2010000.0
2007-04-11 14:00:00,2.83,2.84,2.82,2.84,2686000.0,2.3345,2.3427,2.3262,2.3427,2686000.0
2007-04-11 14:30:00,2.84,2.84,2.83,2.83,2346000.0,2.3427,2.3427,2.3345,2.3345,2346000.0
2007-04-11 15:00:00,2.83,2.85,2.83,2.84,3340000.0,2.3345,2.351,2.3345,2.3427,3340000.0
2007-04-11 15:30:00,2.84,2.84,2.81,2.82,10330000.0,2.3427,2.3427,2.318,2.3262,10330000.0
2007-04-12 09:30:00,2.74,2.78,2.73,2.77,4822000.0,2.2602,2.2932,2.252,2.285,4822000.0
2007-04-12 10:00:00,2.77,2.78,2.76,2.77,3550000.0,2.285,2.2932,2.2767,2.285,3550000.0
2007-04-12 10:30:00,2.78,2.78,2.76,2.77,2200000.0,2.2932,2.2932,2.2767,2.285,2200000.0
2007-04-12 11:00:00,2.77,2.77,2.75,2.77,2288000.0,2.285,2.285,2.2685,2.285,2288000.0
2007-04-12 11:30:00,2.77,2.77,2.76,2.76,1726000.0,2.285,2.285,2.2767,2.2767,1726000.0
2007-04-12 12:00:00,2.76,2.77,2.76,2.76,1430000.0,2.2767,2.285,2.2767,2.2767,1430000.0
2007-04-12 12:30:00,2.76,2.76,2.76,2.76,1286000.0,2.2767,2.2767,2.2767,2.2767,1286000.0
2007-04-12 13:00:00,2.76,2.77,2.76,2.76,1350000.0,2.2767,2.285,2.2767,2.2767,1350000.0
2007-04-12 13:30:00,2.76,2.77,2.76,2.76,1462000.0,2.2767,2.285,2.2767,2.2767,1462000.0
2007-04-12 14:00:00,2.76,2.76,2.75,2.76,1668000.0,2.2767,2.2767,2.2685,2.2767,1668000.0
2007-04-12 14:30:00,2.76,2.77,2.75,2.76,1952000.0,2.2767,2.285,2.2685,2.2767,1952000.0
2007-04-12 15:00:00,2.76,2.77,2.76,2.76,2020000.0,2.2767,2.285,2.2767,2.2767,2020000.0
2007-04-12 15:30:00,2.76,2.77,2.76,2.76,2776000.0,2.2767,2.285,2.2767,2.2767,2776000.0
2007-04-13 09:30:00,2.75,2.8,2.75,2.8,1866000.0,2.2685,2.3097,2.2685,2.3097,1866000.0
2007-04-13 10:00:00,2.8,2.81,2.78,2.8,842000.0,2.3097,2.318,2.2932,2.3097,842000.0
2007-04-13 10:30:00,2.8,2.81,2.79,2.81,1228000.0,2.3097,2.318,2.3015,2.318,1228000.0
2007-04-13 11:00:00,2.81,2.81,2.79,2.79,686000.0,2.318,2.318,2.3015,2.3015,686000.0
2007-04-13 11:30:00,2.8,2.81,2.8,2.81,618000.0,2.3097,2.318,2.3097,2.318,618000.0
2007-04-13 12:00:00,2.81,2.81,2.79,2.81,1002000.0,2.318,2.318,2.3015,2.318,1002000.0
2007-04-13 12:30:00,2.81,2.81,2.8,2.8,564000.0,2.318,2.318,2.3097,2.3097,564000.0
2007-04-13 13:00:00,2.8,2.81,2.8,2.8,780000.0,2.3097,2.318,2.3097,2.3097,780000.0
2007-04-13 13:30:00,2.8,2.8,2.8,2.8,532000.0,2.3097,2.3097,2.3097,2.3097,532000.0
2007-04-13 14:00:00,2.8,2.8,2.78,2.79,914000.0,2.3097,2.3097,2.2932,2.3015,914000.0
2007-04-13 14:30:00,2.79,2.8,2.78,2.79,844000.0,2.3015,2.3097,2.2932,2.3015,844000.0
2007-04-13 15:00:00,2.79,2.8,2.78,2.79,1004000.0,2.3015,2.3097,2.2932,2.3015,1004000.0
2007-04-13 15:30:00,2.79,2.8,2.78,2.8,1982000.0,2.3015,2.3097,2.2932,2.3097,1982000.0
2007-04-16 09:30:00,2.79,2.82,2.78,2.8,850000.0,2.3015,2.3262,2.2932,2.3097,850000.0
2007-04-16 10:00:00,2.8,2.8,2.78,2.78,696000.0,2.3097,2.3097,2.2932,2.2932,696000.0
2007-04-16 10:30:00,2.78,2.8,2.78,2.79,366000.0,2.2932,2.3097,2.2932,2.3015,366000.0
2007-04-16 11:00:00,2.79,2.8,2.79,2.79,332000.0,2.3015,2.3097,2.3015,2.3015,332000.0
2007-04-16 11:30:00,2.79,2.8,2.79,2.79,506000.0,2.3015,2.3097,2.3015,2.3015,506000.0
2007-04-16 12:00:00,2.79,2.8,2.79,2.79,374000.0,2.3015,2.3097,2.3015,2.3015,374000.0
2007-04-16 12:30:00,2.79,2.79,2.78,2.78,302000.0,2.3015,2.3015,2.2932,2.2932,302000.0
2007-04-16 13:00:00,2.78,2.79,2.78,2.78,364000.0,2.2932,2.3015,2.2932,2.2932,364000.0
2007-04-16 13:30:00,2.78,2.79,2.78,2.78,298000.0,2.2932,2.3015,2.2932,2.2932,298000.0
2007-04-16 14:00:00,2.78,2.78,2.78,2.78,526000.0,2.2932,2.2932,2.2932,2.2932,526000.0
2007-04-16 14:30:00,2.78,2.78,2.77,2.78,732000.0,2.2932,2.2932,2.285,2.2932,732000.0
2007-04-16 15:00:00,2.78,2.79,2.78,2.78,866000.0,2.2932,2.3015,2.2932,2.2932,866000.0
2007-04-16 15:30:00,2.78,2.79,2.78,2.79,1338000.0,2.2932,2.3015,2.2932,2.3015,1338000.0
2007-04-17 09:30:00,2.8,2.8,2.77,2.79,616000.0,2.3097,2.3097,2.285,2.3015,616000.0
2007-04-17 10:00:00,2.79,2.79,2.78,2.78,618000.0,2.3015,2.3015,2.2932,2.2932,618000.0
2007-04-17 10:30:00,2.78,2.79,2.77,2.78,548000.0,2.2932,2.3015,2.285,2.2932,548000.0
2007-04-17 11:00:00,2.78,2.78,2.77,2.77,412000.0,2.2932,2.2932,2.285,2.285,412000.0
2007-04-17 11:30:00,2.77,2.78,2.77,2.77,560000.0,2.285,2.2932,2.285,2.285,560000.0
2007-04-17 12:00:00,2.77,2.78,2.77,2.78,300000.0,2.285,2.2932,2.285,2.2932,300000.0
2007-04-17 12:30:00,2.78,2.78,2.77,2.77,302000.0,2.2932,2.2932,2.285,2.285,302000.0
2007-04-17 13:00:00,2.77,2.78,2.77,2.77,168000.0,2.285,2.2932,2.285,2.285,168000.0
2007-04-17 13:30:00,2.77,2.77,2.77,2.77,302000.0,2.285,2.285,2.285,2.285,302000.0
2007-04-17 14:00:00,2.77,2.78,2.77,2.77,536000.0,2.285,2.2932,2.285,2.285,536000.0
2007-04-17 14:30:00,2.77,2.78,2.77,2.77,362000.0,2.285,2.2932,2.285,2.285,362000.0
2007-04-17 15:00:00,2.78,2.78,2.77,2.77,476000.0,2.2932,2.2932,2.285,2.285,476000.0
2007-04-17 15:30:00,2.77,2.78,2.76,2.77,1758000.0,2.285,2.2932,2.2767,2.285,1758000.0
2007-04-18 09:30:00,2.75,2.78,2.75,2.77,606000.0,2.2685,2.2932,2.2685,2.285,606000.0
2007-04-18 10:00:00,2.77,2.79,2.76,2.78,854000.0,2.285,2.3015,2.2767,2.2932,854000.0
2007-04-18 10:30:00,2.78,2.79,2.77,2.79,558000.0,2.2932,2.3015,2.285,2.3015,558000.0
2007-04-18 11:00:00,2.79,2.79,2.76,2.77,422000.0,2.3015,2.3015,2.2767,2.285,422000.0
2007-04-18 11:30:00,2.77,2.78,2.76,2.77,502000.0,2.285,2.2932,2.2767,2.285,502000.0
2007-04-18 12:00:00,2.77,2.78,2.77,2.78,234000.0,2.285,2.2932,2.285,2.2932,234000.0
2007-04-18 12:30:00,2.78,2.78,2.77,2.77,314000.0,2.2932,2.2932,2.285,2.285,314000.0
2007-04-18 13:00:00,2.77,2.77,2.76,2.77,336000.0,2.285,2.285,2.2767,2.285,336000.0
2007-04-18 13:30:00,2.77,2.77,2.76,2.77,1054000.0,2.285,2.285,2.2767,2.285,1054000.0
2007-04-18 14:00:00,2.77,2.78,2.77,2.78,624000.0,2.285,2.2932,2.285,2.2932,624000.0
2007-04-18 14:30:00,2.78,2.78,2.76,2.77,412000.0,2.2932,2.2932,2.2767,2.285,412000.0
2007-04-18 15:00:00,2.77,2.77,2.76,2.77,330000.0,2.285,2.285,2.2767,2.285,330000.0
2007-04-18 15:30:00,2.77,2.78,2.76,2.76,682000.0,2.285,2.2932,2.2767,2.2767,682000.0
2007-04-19 09:30:00,2.76,2.77,2.75,2.76,482000.0,2.2767,2.285,2.2685,2.2767,482000.0
2007-04-19 10:00:00,2.76,2.76,2.75,2.76,434000.0,2.2767,2.2767,2.2685,2.2767,434000.0
2007-04-19 10:30:00,2.76,2.76,2.75,2.76,276000.0,2.2767,2.2767,2.2685,2.2767,276000.0
2007-04-19 11:00:00,2.75,2.75,2.74,2.75,442000.0,2.2685,2.2685,2.2602,2.2685,442000.0
2007-04-19 11:30:00,2.75,2.75,2.74,2.75,482000.0,2.2685,2.2685,2.2602,2.2685,482000.0
2007-04-19 12:00:00,2.75,2.76,2.75,2.76,524000.0,2.2685,2.2767,2.2685,2.2767,524000.0
2007-04-19 12:30:00,2.75,2.76,2.75,2.76,322000.0,2.2685,2.2767,2.2685,2.2767,322000.0
2007-04-19 13:00:00,2.75,2.76,2.75,2.76,464000.0,2.2685,2.2767,2.2685,2.2767,464000.0
2007-04-19 13:30:00,2.76,2.76,2.75,2.75,262000.0,2.2767,2.2767,2.2685,2.2685,262000.0
2007-04-19 14:00:00,2.75,2.75,2.74,2.74,344000.0,2.2685,2.2685,2.2602,2.2602,344000.0
2007-04-19 14:30:00,2.74,2.75,2.74,2.74,706000.0,2.2602,2.2685,2.2602,2.2602,706000.0
2007-04-19 15:00:00,2.74,2.75,2.74,2.75,526000.0,2.2602,2.2685,2.2602,2.2685,526000.0
2007-04-19 15:30:00,2.75,2.75,2.74,2.75,674000.0,2.2685,2.2685,2.2602,2.2685,674000.0
2007-04-20 09:30:00,2.77,2.8,2.76,2.76,1144000.0,2.285,2.3097,2.2767,2.2767,1144000.0
2007-04-20 10:00:00,2.76,2.77,2.75,2.77,760000.0,2.2767,2.285,2.2685,2.285,760000.0
2007-04-20 10:30:00,2.77,2.77,2.74,2.74,740000.0,2.285,2.285,2.2602,2.2602,740000.0
2007-04-20 11:00:00,2.74,2.75,2.74,2.74,450000.0,2.2602,2.2685,2.2602,2.2602,450000.0
2007-04-20 11:30:00,2.74,2.75,2.74,2.74,432000.0,2.2602,2.2685,2.2602,2.2602,432000.0
2007-04-20 12:00:00,2.74,2.75,2.74,2.75,272000.0,2.2602,2.2685,2.2602,2.2685,272000.0
2007-04-20 12:30:00,2.75,2.75,2.74,2.75,326000.0,2.2685,2.2685,2.2602,2.2685,326000.0
2007-04-20 13:00:00,2.75,2.76,2.75,2.75,290000.0,2.2685,2.2767,2.2685,2.2685,290000.0
2007-04-20 13:30:00,2.75,2.75,2.74,2.75,682000.0,2.2685,2.2685,2.2602,2.2685,682000.0
2007-04-20 14:00:00,2.75,2.76,2.75,2.76,898000.0,2.2685,2.2767,2.2685,2.2767,898000.0
2007-04-20 14:30:00,2.76,2.76,2.75,2.76,452000.0,2.2767,2.2767,2.2685,2.2767,452000.0
2007-04-20 15:00:00,2.76,2.76,2.76,2.76,738000.0,2.2767,2.2767,2.2767,2.2767,738000.0
2007-04-20 15:30:00,2.76,2.76,2.76,2.76,758000.0,2.2767,2.2767,2.2767,2.2767,758000.0
2007-04-23 09:30:00,2.75,2.78,2.75,2.78,456000.0,2.2685,2.2932,2.2685,2.2932,456000.0
2007-04-23 10:00:00,2.77,2.79,2.77,2.77,664000.0,2.285,2.3015,2.285,2.285,664000.0
2007-04-23 10:30:00,2.77,2.77,2.76,2.77,282000.0,2.285,2.285,2.2767,2.285,282000.0
2007-04-23 11:00:00,2.77,2.78,2.77,2.78,376000.0,2.285,2.2932,2.285,2.2932,376000.0
2007-04-23 11:30:00,2.77,2.78,2.77,2.78,296000.0,2.285,2.2932,2.285,2.2932,296000.0
2007-04-23 12:00:00,2.77,2.79,2.77,2.79,654000.0,2.285,2.3015,2.285,2.3015,654000.0
2007-04-23 12:30:00,2.79,2.8,2.78,2.8,1048000.0,2.3015,2.3097,2.2932,2.3097,1048000.0
2007-04-23 13:00:00,2.8,2.8,2.79,2.8,480000.0,2.3097,2.3097,2.3015,2.3097,480000.0
2007-04-23 13:30:00,2.8,2.8,2.8,2.8,494000.0,2.3097,2.3097,2.3097,2.3097,494000.0
2007-04-23 14:00:00,2.8,2.8,2.79,2.8,546000.0,2.3097,2.3097,2.3015,2.3097,546000.0
2007-04-23 14:30:00,2.8,2.81,2.8,2.81,460000.0,2.3097,2.318,2.3097,2.318,460000.0
2007-04-23 15:00:00,2.81,2.81,2.8,2.8,352000.0,2.318,2.318,2.3097,2.3097,352000.0
2007-04-23 15:30:00,2.8,2.8,2.8,2.8,848000.0,2.3097,2.3097,2.3097,2.3097,848000.0
2007-04-24 09:30:00,2.8,2.82,2.78,2.81,924000.0,2.3097,2.3262,2.2932,2.318,924000.0
2007-04-24 10:00:00,2.81,2.83,2.8,2.83,1872000.0,2.318,2.3345,2.3097,2.3345,1872000.0
2007-04-24 10:30:00,2.82,2.82,2.8,2.8,828000.0,2.3262,2.3262,2.3097,2.3097,828000.0
2007-04-24 11:00:00,2.8,2.81,2.8,2.8,890000.0,2.3097,2.318,2.3097,2.3097,890000.0
2007-04-24 11:30:00,2.8,2.8,2.79,2.8,398000.0,2.3097,2.3097,2.3015,2.3097,398000.0
2007-04-24 12:00:00,2.8,2.8,2.79,2.8,614000.0,2.3097,2.3097,2.3015,2.3097,614000.0
2007-04-24 12:30:00,2.8,2.82,2.8,2.82,280000.0,2.3097,2.3262,2.3097,2.3262,280000.0
2007-04-24 13:00:00,2.82,2.82,2.8,2.81,456000.0,2.3262,2.3262,2.3097,2.318,456000.0
2007-04-24 13:30:00,2.81,2.82,2.81,2.82,270000.0,2.318,2.3262,2.318,2.3262,270000.0
2007-04-24 14:00:00,2.82,2.83,2.82,2.83,562000.0,2.3262,2.3345,2.3262,2.3345,562000.0
2007-04-24 14:30:00,2.83,2.83,2.81,2.81,890000.0,2.3345,2.3345,2.318,2.318,890000.0
2007-04-24 15:00:00,2.81,2.83,2.81,2.83,884000.0,2.318,2.3345,2.318,2.3345,884000.0
2007-04-24 15:30:00,2.82,2.82,2.81,2.82,1130000.0,2.3262,2.3262,2.318,2.3262,1130000.0
2007-04-25 09:30:00,2.82,2.85,2.82,2.84,690000.0,2.3262,2.351,2.3262,2.3427,690000.0
2007-04-25 10:00:00,2.84,2.84,2.79,2.8,1358000.0,2.3427,2.3427,2.3015,2.3097,1358000.0
2007-04-25 10:30:00,2.79,2.8,2.79,2.79,872000.0,2.3015,2.3097,2.3015,2.3015,872000.0
2007-04-25 11:00:00,2.79,2.81,2.79,2.8,760000.0,2.3015,2.318,2.3015,2.3097,760000.0
2007-04-25 11:30:00,2.8,2.81,2.79,2.81,514000.0,2.3097,2.318,2.3015,2.318,514000.0
2007-04-25 12:00:00,2.81,2.83,2.79,2.81,568000.0,2.318,2.3345,2.3015,2.318,568000.0
2007-04-25 12:30:00,2.81,2.81,2.8,2.81,330000.0,2.318,2.318,2.3097,2.318,330000.0
2007-04-25 13:00:00,2.82,2.82,2.8,2.82,964000.0,2.3262,2.3262,2.3097,2.3262,964000.0
2007-04-25 13:30:00,2.82,2.82,2.81,2.81,754000.0,2.3262,2.3262,2.318,2.318,754000.0
2007-04-25 14:00:00,2.81,2.85,2.81,2.84,1180000.0,2.318,2.351,2.318,2.3427,1180000.0
2007-04-25 14:30:00,2.84,2.84,2.82,2.83,934000.0,2.3427,2.3427,2.3262,2.3345,934000.0
2007-04-25 15:00:00,2.83,2.84,2.82,2.83,1044000.0,2.3345,2.3427,2.3262,2.3345,1044000.0
2007-04-25 15:30:00,2.83,2.84,2.82,2.83,1130000.0,2.3345,2.3427,2.3262,2.3345,1130000.0
2007-04-26 09:30:00,2.78,2.78,2.68,2.72,3418000.0,2.2932,2.2932,2.2107,2.2437,3418000.0
2007-04-26 10:00:00,2.72,2.74,2.72,2.73,1526000.0,2.2437,2.2602,2.2437,2.252,1526000.0
2007-04-26 10:30:00,2.73,2.73,2.7,2.72,1582000.0,2.252,2.252,2.2272,2.2437,1582000.0
2007-04-26 11:00:00,2.72,2.73,2.72,2.72,1054000.0,2.2437,2.252,2.2437,2.2437,1054000.0
2007-04-26 11:30:00,2.72,2.73,2.71,2.72,1966000.0,2.2437,2.252,2.2355,2.2437,1966000.0
2007-04-26 12:00:00,2.72,2.72,2.71,2.71,1436000.0,2.2437,2.2437,2.2355,2.2355,1436000.0
2007-04-26 12:30:00,2.71,2.72,2.71,2.72,1030000.0,2.2355,2.2437,2.2355,2.2437,1030000.0
2007-04-26 13:00:00,2.72,2.72,2.71,2.71,620000.0,2.2437,2.2437,2.2355,2.2355,620000.0
2007-04-26 13:30:00,2.71,2.72,2.71,2.72,964000.0,2.2355,2.2437,2.2355,2.2437,964000.0
2007-04-26 14:00:00,2.72,2.72,2.71,2.72,876000.0,2.2437,2.2437,2.2355,2.2437,876000.0
2007-04-26 14:30:00,2.72,2.72,2.71,2.71,950000.0,2.2437,2.2437,2.2355,2.2355,950000.0
2007-04-26 15:00:00,2.71,2.72,2.71,2.71,1244000.0,2.2355,2.2437,2.2355,2.2355,1244000.0
2007-04-26 15:30:00,2.71,2.71,2.7,2.7,1582000.0,2.2355,2.2355,2.2272,2.2272,1582000.0
2007-04-27 09:30:00,2.68,2.7,2.68,2.69,818000.0,2.2107,2.2272,2.2107,2.219,818000.0
2007-04-27 10:00:00,2.69,2.72,2.69,2.69,676000.0,2.219,2.2437,2.219,2.219,676000.0
2007-04-27 10:30:00,2.69,2.69,2.67,2.68,556000.0,2.219,2.219,2.2025,2.2107,556000.0
2007-04-27 11:00:00,2.68,2.68,2.67,2.67,432000.0,2.2107,2.2107,2.2025,2.2025,432000.0
2007-04-27 11:30:00,2.67,2.67,2.66,2.67,338000.0,2.2025,2.2025,2.1942,2.2025,338000.0
2007-04-27 12:00:00,2.67,2.67,2.66,2.66,550000.0,2.2025,2.2025,2.1942,2.1942,550000.0
2007-04-27 12:30:00,2.66,2.67,2.66,2.67,754000.0,2.1942,2.2025,2.1942,2.2025,754000.0
2007-04-27 13:00:00,2.67,2.67,2.66,2.66,312000.0,2.2025,2.2025,2.1942,2.1942,312000.0
2007-04-27 13:30:00,2.66,2.67,2.66,2.66,626000.0,2.1942,2.2025,2.1942,2.1942,626000.0
2007-04-27 14:00:00,2.66,2.66,2.65,2.66,1004000.0,2.1942,2.1942,2.186,2.1942,1004000.0
2007-04-27 14:30:00,2.65,2.66,2.64,2.65,1026000.0,2.186,2.1942,2.1777,2.186,1026000.0
2007-04-27 15:00:00,2.65,2.65,2.64,2.65,1000000.0,2.186,2.186,2.1777,2.186,1000000.0
2007-04-27 15:30:00,2.64,2.65,2.64,2.64,1270000.0,2.1777,2.186,2.1777,2.1777,1270000.0
2007-04-30 09:30:00,2.66,2.69,2.65,2.65,1586000.0,2.1942,2.219,2.186,2.186,1586000.0
2007-04-30 10:00:00,2.65,2.65,2.63,2.63,1256000.0,2.186,2.186,2.1695,2.1695,1256000.0
2007-04-30 10:30:00,2.63,2.65,2.63,2.65,528000.0,2.1695,2.186,2.1695,2.186,528000.0
2007-04-30 11:00:00,2.65,2.65,2.64,2.65,478000.0,2.186,2.186,2.1777,2.186,478000.0
2007-04-30 11:30:00,2.65,2.65,2.64,2.64,318000.0,2.186,2.186,2.1777,2.1777,318000.0
2007-04-30 12:00:00,2.64,2.64,2.63,2.63,362000.0,2.1777,2.1777,2.1695,2.1695,362000.0
2007-04-30 12:30:00,2.63,2.66,2.63,2.64,368000.0,2.1695,2.1942,2.1695,2.1777,368000.0
2007-04-30 13:00:00,2.63,2.64,2.63,2.63,394000.0,2.1695,2.1777,2.1695,2.1695,394000.0
2007-04-30 13:30:00,2.63,2.63,2.62,2.62,672000.0,2.1695,2.1695,2.1612,2.1612,672000.0
2007-04-30 14:00:00,2.62,2.62,2.61,2.61,634000.0,2.1612,2.1612,2.153,2.153,634000.0
2007-04-30 14:30:00,2.61,2.61,2.59,2.59,1116000.0,2.153,2.153,2.1365,2.1365,1116000.0
2007-04-30 15:00:00,2.59,2.6,2.59,2.6,1234000.0,2.1365,2.1447,2.1365,2.1447,1234000.0
2007-04-30 15:30:00,2.6,2.61,2.58,2.59,1358000.0,2.1447,2.153,2.1282,2.1365,1358000.0
2007-05-01 09:30:00,2.61,2.61,2.52,2.52,2296000.0,2.153,2.153,2.0787,2.0787,2296000.0
2007-05-01 10:00:00,2.52,2.55,2.52,2.55,2126000.0,2.0787,2.1035,2.0787,2.1035,2126000.0
2007-05-01 10:30:00,2.55,2.55,2.54,2.55,928000.0,2.1035,2.1035,2.0952,2.1035,928000.0
2007-05-01 11:00:00,2.55,2.56,2.55,2.56,804000.0,2.1035,2.1117,2.1035,2.1117,804000.0
2007-05-01 11:30:00,2.56,2.58,2.56,2.57,332000.0,2.1117,2.1282,2.1117,2.12,332000.0
2007-05-01 12:00:00,2.57,2.57,2.56,2.57,400000.0,2.12,2.12,2.1117,2.12,400000.0
2007-05-01 12:30:00,2.57,2.58,2.57,2.58,230000.0,2.12,2.1282,2.12,2.1282,230000.0
2007-05-01 13:00:00,2.58,2.58,2.57,2.57,546000.0,2.1282,2.1282,2.12,2.12,546000.0
2007-05-01 13:30:00,2.57,2.59,2.57,2.58,836000.0,2.12,2.1365,2.12,2.1282,836000.0
2007-05-01 14:00:00,2.58,2.59,2.57,2.58,554000.0,2.1282,2.1365,2.12,2.1282,554000.0
2007-05-01 14:30:00,2.58,2.6,2.58,2.6,882000.0,2.1282,2.1447,2.1282,2.1447,882000.0
2007-05-01 15:00:00,2.6,2.6,2.59,2.59,1176000.0,2.1447,2.1447,2.1365,2.1365,1176000.0
2007-05-01 15:30:00,2.59,2.59,2.58,2.58,992000.0,2.1365,2.1365,2.1282,2.1282,992000.0
2007-05-02 09:30:00,2.59,2.6,2.59,2.59,952000.0,2.1365,2.1447,2.1365,2.1365,952000.0
2007-05-02 10:00:00,2.59,2.59,2.55,2.55,1244000.0,2.1365,2.1365,2.1035,2.1035,1244000.0
2007-05-02 10:30:00,2.55,2.56,2.54,2.54,1340000.0,2.1035,2.1117,2.0952,2.0952,1340000.0
2007-05-02 11:00:00,2.54,2.55,2.54,2.54,1006000.0,2.0952,2.1035,2.0952,2.0952,1006000.0
2007-05-02 11:30:00,2.54,2.57,2.54,2.56,1118000.0,2.0952,2.12,2.0952,2.1117,1118000.0
2007-05-02 12:00:00,2.56,2.57,2.56,2.56,510000.0,2.1117,2.12,2.1117,2.1117,510000.0
2007-05-02 12:30:00,2.56,2.57,2.56,2.56,308000.0,2.1117,2.12,2.1117,2.1117,308000.0
2007-05-02 13:00:00,2.56,2.56,2.56,2.56,448000.0,2.1117,2.1117,2.1117,2.1117,448000.0
2007-05-02 13:30:00,2.56,2.57,2.56,2.56,598000.0,2.1117,2.12,2.1117,2.1117,598000.0
2007-05-02 14:00:00,2.56,2.57,2.56,2.56,634000.0,2.1117,2.12,2.1117,2.1117,634000.0
2007-05-02 14:30:00,2.56,2.56,2.55,2.56,968000.0,2.1117,2.1117,2.1035,2.1117,968000.0
2007-05-02 15:00:00,2.56,2.56,2.55,2.56,932000.0,2.1117,2.1117,2.1035,2.1117,932000.0
2007-05-02 15:30:00,2.56,2.56,2.55,2.55,1076000.0,2.1117,2.1117,2.1035,2.1035,1076000.0
2007-05-03 09:30:00,2.55,2.56,2.53,2.53,934000.0,2.1035,2.1117,2.087,2.087,934000.0
2007-05-03 10:00:00,2.53,2.54,2.52,2.54,516000.0,2.087,2.0952,2.0787,2.0952,516000.0
2007-05-03 10:30:00,2.53,2.55,2.53,2.54,486000.0,2.087,2.1035,2.087,2.0952,486000.0
2007-05-03 11:00:00,2.54,2.55,2.53,2.54,350000.0,2.0952,2.1035,2.087,2.0952,350000.0
2007-05-03 11:30:00,2.54,2.55,2.54,2.54,450000.0,2.0952,2.1035,2.0952,2.0952,450000.0
2007-05-03 12:00:00,2.55,2.55,2.54,2.54,636000.0,2.1035,2.1035,2.0952,2.0952,636000.0
2007-05-03 12:30:00,2.54,2.55,2.54,2.55,560000.0,2.0952,2.1035,2.0952,2.1035,560000.0
2007-05-03 13:00:00,2.55,2.55,2.55,2.55,618000.0,2.1035,2.1035,2.1035,2.1035,618000.0
2007-05-03 13:30:00,2.55,2.55,2.54,2.55,370000.0,2.1035,2.1035,2.0952,2.1035,370000.0
2007-05-03 14:00:00,2.55,2.55,2.55,2.55,278000.0,2.1035,2.1035,2.1035,2.1035,278000.0
2007-05-03 14:30:00,2.55,2.55,2.54,2.55,442000.0,2.1035,2.1035,2.0952,2.1035,442000.0
2007-05-03 15:00:00,2.56,2.56,2.55,2.55,724000.0,2.1117,2.1117,2.1035,2.1035,724000.0
2007-05-03 15:30:00,2.55,2.55,2.54,2.55,726000.0,2.1035,2.1035,2.0952,2.1035,726000.0
2007-05-04 09:30:00,2.55,2.56,2.54,2.55,390000.0,2.1035,2.1117,2.0952,2.1035,390000.0
2007-05-04 10:00:00,2.55,2.55,2.52,2.52,532000.0,2.1035,2.1035,2.0787,2.0787,532000.0
2007-05-04 10:30:00,2.52,2.54,2.52,2.54,926000.0,2.0787,2.0952,2.0787,2.0952,926000.0
2007-05-04 11:00:00,2.53,2.54,2.52,2.53,1444000.0,2.087,2.0952,2.0787,2.087,1444000.0
2007-05-04 11:30:00,2.53,2.54,2.53,2.54,438000.0,2.087,2.0952,2.087,2.0952,438000.0
2007-05-04 12:00:00,2.54,2.55,2.54,2.54,338000.0,2.0952,2.1035,2.0952,2.0952,338000.0
2007-05-04 12:30:00,2.54,2.55,2.54,2.54,290000.0,2.0952,2.1035,2.0952,2.0952,290000.0
2007-05-04 13:00:00,2.54,2.55,2.54,2.55,148000.0,2.0952,2.1035,2.0952,2.1035,148000.0
2007-05-04 13:30:00,2.55,2.55,2.54,2.54,308000.0,2.1035,2.1035,2.0952,2.0952,308000.0
2007-05-04 14:00:00,2.55,2.56,2.54,2.55,558000.0,2.1035,2.1117,2.0952,2.1035,558000.0
2007-05-04 14:30:00,2.55,2.56,2.55,2.56,7120000.0,2.1035,2.1117,2.1035,2.1117,7120000.0
2007-05-04 15:00:00,2.56,2.57,2.55,2.57,1664000.0,2.1117,2.12,2.1035,2.12,1664000.0
2007-05-04 15:30:00,2.57,2.57,2.56,2.57,1094000.0,2.12,2.12,2.1117,2.12,1094000.0
2007-05-07 09:30:00,2.57,2.59,2.57,2.57,1226000.0,2.12,2.1365,2.12,2.12,1226000.0
2007-05-07 10:00:00,2.57,2.57,2.56,2.56,706000.0,2.12,2.12,2.1117,2.1117,706000.0
2007-05-07 10:30:00,2.56,2.56,2.56,2.56,240000.0,2.1117,2.1117,2.1117,2.1117,240000.0
2007-05-07 11:00:00,2.56,2.57,2.55,2.55,386000.0,2.1117,2.12,2.1035,2.1035,386000.0
2007-05-07 11:30:00,2.55,2.56,2.55,2.56,132000.0,2.1035,2.1117,2.1035,2.1117,132000.0
2007-05-07 12:00:00,2.56,2.56,2.55,2.55,108000.0,2.1117,2.1117,2.1035,2.1035,108000.0
2007-05-07 12:30:00,2.55,2.56,2.55,2.56,232000.0,2.1035,2.1117,2.1035,2.1117,232000.0
2007-05-07 13:00:00,2.56,2.56,2.55,2.55,138000.0,2.1117,2.1117,2.1035,2.1035,138000.0
2007-05-07 13:30:00,2.56,2.56,2.56,2.56,240000.0,2.1117,2.1117,2.1117,2.1117,240000.0
2007-05-07 14:00:00,2.56,2.57,2.55,2.57,446000.0,2.1117,2.12,2.1035,2.12,446000.0
2007-05-07 14:30:00,2.57,2.57,2.56,2.57,618000.0,2.12,2.12,2.1117,2.12,618000.0
2007-05-07 15:00:00,2.57,2.57,2.56,2.57,1064000.0,2.12,2.12,2.1117,2.12,1064000.0
2007-05-07 15:30:00,2.57,2.58,2.57,2.57,1306000.0,2.12,2.1282,2.12,2.12,1306000.0
2007-05-08 09:30:00,2.55,2.57,2.55,2.55,356000.0,2.1035,2.12,2.1035,2.1035,356000.0
2007-05-08 10:00:00,2.55,2.57,2.54,2.57,500000.0,2.1035,2.12,2.0952,2.12,500000.0
2007-05-08 10:30:00,2.57,2.57,2.55,2.56,212000.0,2.12,2.12,2.1035,2.1117,212000.0
2007-05-08 11:00:00,2.56,2.57,2.56,2.56,284000.0,2.1117,2.12,2.1117,2.1117,284000.0
2007-05-08 11:30:00,2.56,2.57,2.55,2.56,740000.0,2.1117,2.12,2.1035,2.1117,740000.0
2007-05-08 12:00:00,2.55,2.56,2.55,2.56,304000.0,2.1035,2.1117,2.1035,2.1117,304000.0
2007-05-08 12:30:00,2.56,2.57,2.55,2.57,238000.0,2.1117,2.12,2.1035,2.12,238000.0
2007-05-08 13:00:00,2.57,2.57,2.56,2.56,190000.0,2.12,2.12,2.1117,2.1117,190000.0
2007-05-08 13:30:00,2.56,2.56,2.55,2.55,96000.0,2.1117,2.1117,2.1035,2.1035,96000.0
2007-05-08 14:00:00,2.55,2.57,2.55,2.56,250000.0,2.1035,2.12,2.1035,2.1117,250000.0
2007-05-08 14:30:00,2.56,2.57,2.56,2.56,230000.0,2.1117,2.12,2.1117,2.1117,230000.0
2007-05-08 15:00:00,2.56,2.57,2.56,2.56,416000.0,2.1117,2.12,2.1117,2.1117,416000.0
2007-05-08 15:30:00,2.57,2.57,2.55,2.56,526000.0,2.12,2.12,2.1035,2.1117,526000.0
2007-05-09 09:30:00,2.56,2.58,2.55,2.56,658000.0,2.1117,2.1282,2.1035,2.1117,658000.0
2007-05-09 10:00:00,2.56,2.6,2.56,2.59,1302000.0,2.1117,2.1447,2.1117,2.1365,1302000.0
2007-05-09 10:30:00,2.59,2.6,2.59,2.59,1278000.0,2.1365,2.1447,2.1365,2.1365,1278000.0
2007-05-09 11:00:00,2.59,2.59,2.58,2.59,548000.0,2.1365,2.1365,2.1282,2.1365,548000.0
2007-05-09 11:30:00,2.59,2.59,2.57,2.57,436000.0,2.1365,2.1365,2.12,2.12,436000.0
2007-05-09 12:00:00,2.57,2.59,2.57,2.59,426000.0,2.12,2.1365,2.12,2.1365,426000.0
2007-05-09 12:30:00,2.59,2.6,2.59,2.59,634000.0,2.1365,2.1447,2.1365,2.1365,634000.0
2007-05-09 13:00:00,2.59,2.6,2.59,2.6,424000.0,2.1365,2.1447,2.1365,2.1447,424000.0
2007-05-09 13:30:00,2.6,2.6,2.6,2.6,546000.0,2.1447,2.1447,2.1447,2.1447,546000.0
2007-05-09 14:00:00,2.6,2.6,2.58,2.59,1044000.0,2.1447,2.1447,2.1282,2.1365,1044000.0
2007-05-09 14:30:00,2.59,2.61,2.59,2.61,872000.0,2.1365,2.153,2.1365,2.153,872000.0
2007-05-09 15:00:00,2.61,2.61,2.6,2.61,1194000.0,2.153,2.153,2.1447,2.153,1194000.0
2007-05-09 15:30:00,2.61,2.62,2.61,2.61,1744000.0,2.153,2.1612,2.153,2.153,1744000.0
2007-05-10 09:30:00,2.6,2.61,2.59,2.61,626000.0,2.1447,2.153,2.1365,2.153,626000.0
2007-05-10 10:00:00,2.61,2.63,2.6,2.63,796000.0,2.153,2.1695,2.1447,2.1695,796000.0
2007-05-10 10:30:00,2.63,2.63,2.62,2.62,850000.0,2.1695,2.1695,2.1612,2.1612,850000.0
2007-05-10 11:00:00,2.62,2.63,2.6,2.6,1330000.0,2.1612,2.1695,2.1447,2.1447,1330000.0
2007-05-10 11:30:00,2.6,2.6,2.59,2.59,752000.0,2.1447,2.1447,2.1365,2.1365,752000.0
2007-05-10 12:00:00,2.59,2.6,2.58,2.58,1150000.0,2.1365,2.1447,2.1282,2.1282,1150000.0
2007-05-10 12:30:00,2.58,2.58,2.57,2.58,606000.0,2.1282,2.1282,2.12,2.1282,606000.0
2007-05-10 13:00:00,2.58,2.59,2.58,2.58,300000.0,2.1282,2.1365,2.1282,2.1282,300000.0
2007-05-10 13:30:00,2.58,2.59,2.58,2.59,254000.0,2.1282,2.1365,2.1282,2.1365,254000.0
2007-05-10 14:00:00,2.59,2.59,2.58,2.59,298000.0,2.1365,2.1365,2.1282,2.1365,298000.0
2007-05-10 14:30:00,2.59,2.59,2.59,2.59,250000.0,2.1365,2.1365,2.1365,2.1365,250000.0
2007-05-10 15:00:00,2.59,2.59,2.58,2.59,450000.0,2.1365,2.1365,2.1282,2.1365,450000.0
2007-05-10 15:30:00,2.59,2.59,2.56,2.57,1090000.0,2.1365,2.1365,2.1117,2.12,1090000.0
2007-05-11 09:30:00,2.58,2.59,2.57,2.57,380000.0,2.1282,2.1365,2.12,2.12,380000.0
2007-05-11 10:00:00,2.57,2.57,2.56,2.57,434000.0,2.12,2.12,2.1117,2.12,434000.0
2007-05-11 10:30:00,2.57,2.57,2.56,2.57,334000.0,2.12,2.12,2.1117,2.12,334000.0
2007-05-11 11:00:00,2.57,2.57,2.55,2.56,636000.0,2.12,2.12,2.1035,2.1117,636000.0
2007-05-11 11:30:00,2.56,2.56,2.54,2.54,1106000.0,2.1117,2.1117,2.0952,2.0952,1106000.0
2007-05-11 12:00:00,2.54,2.55,2.54,2.54,1166000.0,2.0952,2.1035,2.0952,2.0952,1166000.0
2007-05-11 12:30:00,2.54,2.54,2.54,2.54,816000.0,2.0952,2.0952,2.0952,2.0952,816000.0
2007-05-11 13:00:00,2.54,2.55,2.53,2.55,442000.0,2.0952,2.1035,2.087,2.1035,442000.0
2007-05-11 13:30:00,2.55,2.55,2.54,2.55,362000.0,2.1035,2.1035,2.0952,2.1035,362000.0
2007-05-11 14:00:00,2.55,2.55,2.54,2.55,368000.0,2.1035,2.1035,2.0952,2.1035,368000.0
2007-05-11 14:30:00,2.55,2.55,2.54,2.55,936000.0,2.1035,2.1035,2.0952,2.1035,936000.0
2007-05-11 15:00:00,2.55,2.55,2.54,2.54,984000.0,2.1035,2.1035,2.0952,2.0952,984000.0
2007-05-11 15:30:00,2.54,2.55,2.54,2.55,1536000.0,2.0952,2.1035,2.0952,2.1035,1536000.0
2007-05-14 09:30:00,2.56,2.57,2.56,2.56,588000.0,2.1117,2.12,2.1117,2.1117,588000.0
2007-05-14 10:00:00,2.56,2.56,2.55,2.55,434000.0,2.1117,2.1117,2.1035,2.1035,434000.0
2007-05-14 10:30:00,2.55,2.56,2.55,2.56,298000.0,2.1035,2.1117,2.1035,2.1117,298000.0
2007-05-14 11:00:00,2.56,2.56,2.56,2.56,308000.0,2.1117,2.1117,2.1117,2.1117,308000.0
2007-05-14 11:30:00,2.56,2.56,2.56,2.56,156000.0,2.1117,2.1117,2.1117,2.1117,156000.0
2007-05-14 12:00:00,2.56,2.56,2.56,2.56,166000.0,2.1117,2.1117,2.1117,2.1117,166000.0
2007-05-14 12:30:00,2.56,2.57,2.56,2.57,352000.0,2.1117,2.12,2.1117,2.12,352000.0
2007-05-14 13:00:00,2.57,2.57,2.56,2.57,400000.0,2.12,2.12,2.1117,2.12,400000.0
2007-05-14 13:30:00,2.57,2.57,2.55,2.56,350000.0,2.12,2.12,2.1035,2.1117,350000.0
2007-05-14 14:00:00,2.55,2.56,2.55,2.56,362000.0,2.1035,2.1117,2.1035,2.1117,362000.0
2007-05-14 14:30:00,2.56,2.56,2.55,2.55,450000.0,2.1117,2.1117,2.1035,2.1035,450000.0
2007-05-14 15:00:00,2.55,2.56,2.55,2.55,406000.0,2.1035,2.1117,2.1035,2.1035,406000.0
2007-05-14 15:30:00,2.55,2.55,2.54,2.55,1128000.0,2.1035,2.1035,2.0952,2.1035,1128000.0
2007-05-15 09:30:00,2.55,2.56,2.53,2.53,622000.0,2.1035,2.1117,2.087,2.087,622000.0
2007-05-15 10:00:00,2.53,2.55,2.53,2.54,618000.0,2.087,2.1035,2.087,2.0952,618000.0
2007-05-15 10:30:00,2.54,2.54,2.54,2.54,258000.0,2.0952,2.0952,2.0952,2.0952,258000.0
2007-05-15 11:00:00,2.54,2.54,2.53,2.54,178000.0,2.0952,2.0952,2.087,2.0952,178000.0
2007-05-15 11:30:00,2.54,2.54,2.54,2.54,140000.0,2.0952,2.0952,2.0952,2.0952,140000.0
2007-05-15 12:00:00,2.54,2.54,2.54,2.54,120000.0,2.0952,2.0952,2.0952,2.0952,120000.0
2007-05-15 12:30:00,2.54,2.54,2.53,2.53,546000.0,2.0952,2.0952,2.087,2.087,546000.0
2007-05-15 13:00:00,2.53,2.53,2.52,2.53,274000.0,2.087,2.087,2.0787,2.087,274000.0
2007-05-15 13:30:00,2.53,2.53,2.51,2.52,592000.0,2.087,2.087,2.0705,2.0787,592000.0
2007-05-15 14:00:00,2.52,2.52,2.51,2.51,796000.0,2.0787,2.0787,2.0705,2.0705,796000.0
2007-05-15 14:30:00,2.51,2.52,2.5,2.5,680000.0,2.0705,2.0787,2.0622,2.0622,680000.0
2007-05-15 15:00:00,2.5,2.5,2.5,2.5,2586000.0,2.0622,2.0622,2.0622,2.0622,2586000.0
2007-05-15 15:30:00,2.5,2.51,2.5,2.5,1116000.0,2.0622,2.0705,2.0622,2.0622,1116000.0
2007-05-16 09:30:00,2.51,2.53,2.5,2.5,836000.0,2.0705,2.087,2.0622,2.0622,836000.0
2007-05-16 10:00:00,2.5,2.51,2.5,2.5,2420000.0,2.0622,2.0705,2.0622,2.0622,2420000.0
2007-05-16 10:30:00,2.5,2.53,2.5,2.52,1162000.0,2.0622,2.087,2.0622,2.0787,1162000.0
2007-05-16 11:00:00,2.52,2.52,2.51,2.52,772000.0,2.0787,2.0787,2.0705,2.0787,772000.0
2007-05-16 11:30:00,2.52,2.53,2.52,2.53,656000.0,2.0787,2.087,2.0787,2.087,656000.0
2007-05-16 12:00:00,2.53,2.53,2.52,2.53,1554000.0,2.087,2.087,2.0787,2.087,1554000.0
2007-05-16 12:30:00,2.53,2.54,2.53,2.54,670000.0,2.087,2.0952,2.087,2.0952,670000.0
2007-05-16 13:00:00,2.54,2.55,2.53,2.54,378000.0,2.0952,2.1035,2.087,2.0952,378000.0
2007-05-16 13:30:00,2.54,2.55,2.54,2.54,498000.0,2.0952,2.1035,2.0952,2.0952,498000.0
2007-05-16 14:00:00,2.54,2.55,2.54,2.54,840000.0,2.0952,2.1035,2.0952,2.0952,840000.0
2007-05-16 14:30:00,2.54,2.56,2.54,2.55,908000.0,2.0952,2.1117,2.0952,2.1035,908000.0
2007-05-16 15:00:00,2.55,2.56,2.55,2.55,1132000.0,2.1035,2.1117,2.1035,2.1035,1132000.0
2007-05-16 15:30:00,2.55,2.57,2.55,2.56,1850000.0,2.1035,2.12,2.1035,2.1117,1850000.0
2007-05-17 09:30:00,2.56,2.57,2.55,2.56,500000.0,2.1117,2.12,2.1035,2.1117,500000.0
2007-05-17 10:00:00,2.56,2.58,2.56,2.57,720000.0,2.1117,2.1282,2.1117,2.12,720000.0
2007-05-17 10:30:00,2.57,2.58,2.55,2.56,446000.0,2.12,2.1282,2.1035,2.1117,446000.0
2007-05-17 11:00:00,2.56,2.57,2.55,2.56,314000.0,2.1117,2.12,2.1035,2.1117,314000.0
2007-05-17 11:30:00,2.56,2.56,2.54,2.55,546000.0,2.1117,2.1117,2.0952,2.1035,546000.0
2007-05-17 12:00:00,2.55,2.55,2.55,2.55,264000.0,2.1035,2.1035,2.1035,2.1035,264000.0
2007-05-17 12:30:00,2.55,2.55,2.53,2.53,294000.0,2.1035,2.1035,2.087,2.087,294000.0
2007-05-17 13:00:00,2.53,2.53,2.53,2.53,380000.0,2.087,2.087,2.087,2.087,380000.0
2007-05-17 13:30:00,2.53,2.55,2.53,2.55,328000.0,2.087,2.1035,2.087,2.1035,328000.0
2007-05-17 14:00:00,2.55,2.56,2.55,2.55,306000.0,2.1035,2.1117,2.1035,2.1035,306000.0
2007-05-17 14:30:00,2.55,2.56,2.54,2.55,436000.0,2.1035,2.1117,2.0952,2.1035,436000.0
2007-05-17 15:00:00,2.56,2.56,2.55,2.55,482000.0,2.1117,2.1117,2.1035,2.1035,482000.0
2007-05-17 15:30:00,2.55,2.55,2.54,2.55,638000.0,2.1035,2.1035,2.0952,2.1035,638000.0
2007-05-18 09:30:00,2.54,2.55,2.52,2.52,596000.0,2.0952,2.1035,2.0787,2.0787,596000.0
2007-05-18 10:00:00,2.52,2.54,2.51,2.54,576000.0,2.0787,2.0952,2.0705,2.0952,576000.0
2007-05-18 10:30:00,2.54,2.55,2.54,2.54,348000.0,2.0952,2.1035,2.0952,2.0952,348000.0
2007-05-18 11:00:00,2.54,2.55,2.54,2.54,232000.0,2.0952,2.1035,2.0952,2.0952,232000.0
2007-05-18 11:30:00,2.54,2.54,2.54,2.54,462000.0,2.0952,2.0952,2.0952,2.0952,462000.0
2007-05-18 12:00:00,2.54,2.55,2.54,2.55,178000.0,2.0952,2.1035,2.0952,2.1035,178000.0
2007-05-18 12:30:00,2.55,2.56,2.54,2.55,458000.0,2.1035,2.1117,2.0952,2.1035,458000.0
2007-05-18 13:00:00,2.55,2.57,2.55,2.56,310000.0,2.1035,2.12,2.1035,2.1117,310000.0
2007-05-18 13:30:00,2.56,2.57,2.56,2.57,232000.0,2.1117,2.12,2.1117,2.12,232000.0
2007-05-18 14:00:00,2.57,2.57,2.56,2.56,684000.0,2.12,2.12,2.1117,2.1117,684000.0
2007-05-18 14:30:00,2.56,2.56,2.55,2.56,624000.0,2.1117,2.1117,2.1035,2.1117,624000.0
2007-05-18 15:00:00,2.56,2.57,2.56,2.57,804000.0,2.1117,2.12,2.1117,2.12,804000.0
2007-05-18 15:30:00,2.57,2.57,2.55,2.56,812000.0,2.12,2.12,2.1035,2.1117,812000.0
2007-05-21 09:30:00,2.57,2.58,2.57,2.58,324000.0,2.12,2.1282,2.12,2.1282,324000.0
2007-05-21 10:00:00,2.58,2.58,2.57,2.57,294000.0,2.1282,2.1282,2.12,2.12,294000.0
2007-05-21 10:30:00,2.57,2.59,2.57,2.58,466000.0,2.12,2.1365,2.12,2.1282,466000.0
2007-05-21 11:00:00,2.59,2.59,2.58,2.58,190000.0,2.1365,2.1365,2.1282,2.1282,190000.0
2007-05-21 11:30:00,2.58,2.58,2.58,2.58,226000.0,2.1282,2.1282,2.1282,2.1282,226000.0
2007-05-21 12:00:00,2.58,2.59,2.58,2.58,430000.0,2.1282,2.1365,2.1282,2.1282,430000.0
2007-05-21 12:30:00,2.59,2.59,2.58,2.58,90000.0,2.1365,2.1365,2.1282,2.1282,90000.0
2007-05-21 13:00:00,2.58,2.58,2.58,2.58,374000.0,2.1282,2.1282,2.1282,2.1282,374000.0
2007-05-21 13:30:00,2.58,2.58,2.56,2.57,168000.0,2.1282,2.1282,2.1117,2.12,168000.0
2007-05-21 14:00:00,2.57,2.58,2.57,2.58,276000.0,2.12,2.1282,2.12,2.1282,276000.0
2007-05-21 14:30:00,2.58,2.59,2.58,2.59,330000.0,2.1282,2.1365,2.1282,2.1365,330000.0
2007-05-21 15:00:00,2.59,2.59,2.58,2.58,564000.0,2.1365,2.1365,2.1282,2.1282,564000.0
2007-05-21 15:30:00,2.58,2.59,2.58,2.59,418000.0,2.1282,2.1365,2.1282,2.1365,418000.0
2007-05-22 09:30:00,2.58,2.6,2.58,2.58,438000.0,2.1282,2.1447,2.1282,2.1282,438000.0
2007-05-22 10:00:00,2.58,2.59,2.56,2.57,636000.0,2.1282,2.1365,2.1117,2.12,636000.0
2007-05-22 10:30:00,2.57,2.57,2.56,2.56,484000.0,2.12,2.12,2.1117,2.1117,484000.0
2007-05-22 11:00:00,2.56,2.56,2.55,2.55,612000.0,2.1117,2.1117,2.1035,2.1035,612000.0
2007-05-22 11:30:00,2.56,2.56,2.55,2.55,334000.0,2.1117,2.1117,2.1035,2.1035,334000.0
2007-05-22 12:00:00,2.55,2.57,2.55,2.57,176000.0,2.1035,2.12,2.1035,2.12,176000.0
2007-05-22 12:30:00,2.57,2.57,2.56,2.57,174000.0,2.12,2.12,2.1117,2.12,174000.0
2007-05-22 13:00:00,2.57,2.58,2.57,2.58,326000.0,2.12,2.1282,2.12,2.1282,326000.0
2007-05-22 13:30:00,2.58,2.58,2.58,2.58,182000.0,2.1282,2.1282,2.1282,2.1282,182000.0
2007-05-22 14:00:00,2.58,2.59,2.58,2.58,344000.0,2.1282,2.1365,2.1282,2.1282,344000.0
2007-05-22 14:30:00,2.59,2.59,2.58,2.58,270000.0,2.1365,2.1365,2.1282,2.1282,270000.0
2007-05-22 15:00:00,2.58,2.59,2.58,2.59,792000.0,2.1282,2.1365,2.1282,2.1365,792000.0
2007-05-22 15:30:00,2.59,2.6,2.58,2.59,966000.0,2.1365,2.1447,2.1282,2.1365,966000.0
2007-05-23 09:30:00,2.59,2.62,2.58,2.61,828000.0,2.1365,2.1612,2.1282,2.153,828000.0
2007-05-23 10:00:00,2.62,2.62,2.6,2.6,526000.0,2.1612,2.1612,2.1447,2.1447,526000.0
2007-05-23 10:30:00,2.6,2.61,2.6,2.6,430000.0,2.1447,2.153,2.1447,2.1447,430000.0
2007-05-23 11:00:00,2.6,2.6,2.58,2.58,626000.0,2.1447,2.1447,2.1282,2.1282,626000.0
2007-05-23 11:30:00,2.58,2.59,2.58,2.58,358000.0,2.1282,2.1365,2.1282,2.1282,358000.0
2007-05-23 12:00:00,2.58,2.58,2.56,2.57,450000.0,2.1282,2.1282,2.1117,2.12,450000.0
2007-05-23 12:30:00,2.57,2.58,2.57,2.58,264000.0,2.12,2.1282,2.12,2.1282,264000.0
2007-05-23 13:00:00,2.58,2.59,2.58,2.59,438000.0,2.1282,2.1365,2.1282,2.1365,438000.0
2007-05-23 13:30:00,2.59,2.59,2.58,2.58,424000.0,2.1365,2.1365,2.1282,2.1282,424000.0
2007-05-23 14:00:00,2.58,2.58,2.56,2.56,416000.0,2.1282,2.1282,2.1117,2.1117,416000.0
2007-05-23 14:30:00,2.56,2.57,2.56,2.57,314000.0,2.1117,2.12,2.1117,2.12,314000.0
2007-05-23 15:00:00,2.57,2.57,2.56,2.56,628000.0,2.12,2.12,2.1117,2.1117,628000.0
2007-05-23 15:30:00,2.56,2.57,2.55,2.55,1124000.0,2.1117,2.12,2.1035,2.1035,1124000.0
2007-05-24 09:30:00,2.55,2.57,2.54,2.57,208000.0,2.1035,2.12,2.0952,2.12,208000.0
2007-05-24 10:00:00,2.57,2.59,2.57,2.58,650000.0,2.12,2.1365,2.12,2.1282,650000.0
2007-05-24 10:30:00,2.58,2.58,2.56,2.56,234000.0,2.1282,2.1282,2.1117,2.1117,234000.0
2007-05-24 11:00:00,2.56,2.57,2.54,2.54,446000.0,2.1117,2.12,2.0952,2.0952,446000.0
2007-05-24 11:30:00,2.54,2.56,2.54,2.56,324000.0,2.0952,2.1117,2.0952,2.1117,324000.0
2007-05-24 12:00:00,2.56,2.56,2.56,2.56,448000.0,2.1117,2.1117,2.1117,2.1117,448000.0
2007-05-24 12:30:00,2.56,2.56,2.55,2.56,232000.0,2.1117,2.1117,2.1035,2.1117,232000.0
2007-05-24 13:00:00,2.56,2.56,2.55,2.55,152000.0,2.1117,2.1117,2.1035,2.1035,152000.0
2007-05-24 13:30:00,2.55,2.56,2.55,2.55,88000.0,2.1035,2.1117,2.1035,2.1035,88000.0
2007-05-24 14:00:00,2.55,2.55,2.54,2.55,350000.0,2.1035,2.1035,2.0952,2.1035,350000.0
2007-05-24 14:30:00,2.55,2.55,2.55,2.55,194000.0,2.1035,2.1035,2.1035,2.1035,194000.0
2007-05-24 15:00:00,2.55,2.55,2.54,2.54,168000.0,2.1035,2.1035,2.0952,2.0952,168000.0
2007-05-24 15:30:00,2.54,2.56,2.54,2.54,582000.0,2.0952,2.1117,2.0952,2.0952,582000.0
2007-05-25 09:30:00,2.54,2.57,2.54,2.57,496000.0,2.0952,2.12,2.0952,2.12,496000.0
2007-05-25 10:00:00,2.57,2.58,2.56,2.57,436000.0,2.12,2.1282,2.1117,2.12,436000.0
2007-05-25 10:30:00,2.57,2.59,2.57,2.58,550000.0,2.12,2.1365,2.12,2.1282,550000.0
2007-05-25 11:00:00,2.58,2.58,2.57,2.58,106000.0,2.1282,2.1282,2.12,2.1282,106000.0
2007-05-25 11:30:00,2.58,2.58,2.57,2.58,104000.0,2.1282,2.1282,2.12,2.1282,104000.0
2007-05-25 12:00:00,2.57,2.58,2.57,2.57,254000.0,2.12,2.1282,2.12,2.12,254000.0
2007-05-25 12:30:00,2.57,2.57,2.57,2.57,218000.0,2.12,2.12,2.12,2.12,218000.0
2007-05-25 13:00:00,2.57,2.58,2.57,2.58,84000.0,2.12,2.1282,2.12,2.1282,84000.0
2007-05-25 13:30:00,2.58,2.58,2.58,2.58,70000.0,2.1282,2.1282,2.1282,2.1282,70000.0
2007-05-25 14:00:00,2.58,2.58,2.57,2.58,292000.0,2.1282,2.1282,2.12,2.1282,292000.0
2007-05-25 14:30:00,2.58,2.59,2.58,2.59,222000.0,2.1282,2.1365,2.1282,2.1365,222000.0
2007-05-25 15:00:00,2.58,2.59,2.58,2.58,328000.0,2.1282,2.1365,2.1282,2.1282,328000.0
2007-05-25 15:30:00,2.58,2.59,2.58,2.58,312000.0,2.1282,2.1365,2.1282,2.1282,312000.0
2007-05-29 09:30:00,2.59,2.62,2.59,2.61,480000.0,2.1365,2.1612,2.1365,2.153,480000.0
2007-05-29 10:00:00,2.61,2.61,2.59,2.59,484000.0,2.153,2.153,2.1365,2.1365,484000.0
2007-05-29 10:30:00,2.6,2.61,2.6,2.6,204000.0,2.1447,2.153,2.1447,2.1447,204000.0
2007-05-29 11:00:00,2.6,2.6,2.6,2.6,134000.0,2.1447,2.1447,2.1447,2.1447,134000.0
2007-05-29 11:30:00,2.6,2.6,2.59,2.59,200000.0,2.1447,2.1447,2.1365,2.1365,200000.0
2007-05-29 12:00:00,2.59,2.6,2.59,2.59,194000.0,2.1365,2.1447,2.1365,2.1365,194000.0
2007-05-29 12:30:00,2.58,2.59,2.57,2.58,380000.0,2.1282,2.1365,2.12,2.1282,380000.0
2007-05-29 13:00:00,2.58,2.58,2.57,2.58,158000.0,2.1282,2.1282,2.12,2.1282,158000.0
2007-05-29 13:30:00,2.58,2.58,2.57,2.57,656000.0,2.1282,2.1282,2.12,2.12,656000.0
2007-05-29 14:00:00,2.57,2.59,2.57,2.58,242000.0,2.12,2.1365,2.12,2.1282,242000.0
2007-05-29 14:30:00,2.59,2.59,2.58,2.58,238000.0,2.1365,2.1365,2.1282,2.1282,238000.0
2007-05-29 15:00:00,2.58,2.58,2.57,2.58,330000.0,2.1282,2.1282,2.12,2.1282,330000.0
2007-05-29 15:30:00,2.58,2.59,2.57,2.59,636000.0,2.1282,2.1365,2.12,2.1365,636000.0
2007-05-30 09:30:00,2.59,2.62,2.58,2.62,318000.0,2.1365,2.1612,2.1282,2.1612,318000.0
2007-05-30 10:00:00,2.62,2.62,2.61,2.61,340000.0,2.1612,2.1612,2.153,2.153,340000.0
2007-05-30 10:30:00,2.62,2.62,2.6,2.61,480000.0,2.1612,2.1612,2.1447,2.153,480000.0
2007-05-30 11:00:00,2.61,2.61,2.6,2.61,382000.0,2.153,2.153,2.1447,2.153,382000.0
2007-05-30 11:30:00,2.61,2.61,2.6,2.6,166000.0,2.153,2.153,2.1447,2.1447,166000.0
2007-05-30 12:00:00,2.6,2.61,2.6,2.61,84000.0,2.1447,2.153,2.1447,2.153,84000.0
2007-05-30 12:30:00,2.61,2.61,2.6,2.61,174000.0,2.153,2.153,2.1447,2.153,174000.0
2007-05-30 13:00:00,2.61,2.62,2.61,2.61,184000.0,2.153,2.1612,2.153,2.153,184000.0
2007-05-30 13:30:00,2.62,2.62,2.62,2.62,188000.0,2.1612,2.1612,2.1612,2.1612,188000.0
2007-05-30 14:00:00,2.62,2.62,2.6,2.62,414000.0,2.1612,2.1612,2.1447,2.1612,414000.0
2007-05-30 14:30:00,2.62,2.62,2.62,2.62,480000.0,2.1612,2.1612,2.1612,2.1612,480000.0
2007-05-30 15:00:00,2.62,2.63,2.62,2.62,354000.0,2.1612,2.1695,2.1612,2.1612,354000.0
2007-05-30 15:30:00,2.62,2.63,2.62,2.62,956000.0,2.1612,2.1695,2.1612,2.1612,956000.0
2007-05-31 09:30:00,2.62,2.68,2.62,2.66,934000.0,2.1612,2.2107,2.1612,2.1942,934000.0
2007-05-31 10:00:00,2.67,2.67,2.66,2.66,592000.0,2.2025,2.2025,2.1942,2.1942,592000.0
2007-05-31 10:30:00,2.66,2.68,2.66,2.68,440000.0,2.1942,2.2107,2.1942,2.2107,440000.0
2007-05-31 11:00:00,2.68,2.68,2.67,2.68,426000.0,2.2107,2.2107,2.2025,2.2107,426000.0
2007-05-31 11:30:00,2.68,2.68,2.66,2.67,370000.0,2.2107,2.2107,2.1942,2.2025,370000.0
2007-05-31 12:00:00,2.67,2.68,2.67,2.68,200000.0,2.2025,2.2107,2.2025,2.2107,200000.0
2007-05-31 12:30:00,2.68,2.68,2.67,2.67,246000.0,2.2107,2.2107,2.2025,2.2025,246000.0
2007-05-31 13:00:00,2.67,2.67,2.64,2.64,594000.0,2.2025,2.2025,2.1777,2.1777,594000.0
2007-05-31 13:30:00,2.64,2.65,2.64,2.65,266000.0,2.1777,2.186,2.1777,2.186,266000.0
2007-05-31 14:00:00,2.65,2.67,2.65,2.67,308000.0,2.186,2.2025,2.186,2.2025,308000.0
2007-05-31 14:30:00,2.67,2.67,2.66,2.66,206000.0,2.2025,2.2025,2.1942,2.1942,206000.0
2007-05-31 15:00:00,2.66,2.66,2.65,2.65,328000.0,2.1942,2.1942,2.186,2.186,328000.0
2007-05-31 15:30:00,2.65,2.67,2.65,2.66,790000.0,2.186,2.2025,2.186,2.1942,790000.0
2007-06-01 09:30:00,2.66,2.71,2.66,2.71,1086000.0,2.1942,2.2355,2.1942,2.2355,1086000.0
2007-06-01 10:00:00,2.71,2.71,2.69,2.7,490000.0,2.2355,2.2355,2.219,2.2272,490000.0
2007-06-01 10:30:00,2.7,2.71,2.69,2.69,386000.0,2.2272,2.2355,2.219,2.219,386000.0
2007-06-01 11:00:00,2.7,2.7,2.69,2.7,378000.0,2.2272,2.2272,2.219,2.2272,378000.0
2007-06-01 11:30:00,2.7,2.7,2.7,2.7,422000.0,2.2272,2.2272,2.2272,2.2272,422000.0
2007-06-01 12:00:00,2.7,2.71,2.69,2.7,656000.0,2.2272,2.2355,2.219,2.2272,656000.0
2007-06-01 12:30:00,2.7,2.71,2.7,2.7,292000.0,2.2272,2.2355,2.2272,2.2272,292000.0
2007-06-01 13:00:00,2.71,2.72,2.7,2.71,754000.0,2.2355,2.2437,2.2272,2.2355,754000.0
2007-06-01 13:30:00,2.71,2.72,2.71,2.71,402000.0,2.2355,2.2437,2.2355,2.2355,402000.0
2007-06-01 14:00:00,2.71,2.72,2.71,2.71,644000.0,2.2355,2.2437,2.2355,2.2355,644000.0
2007-06-01 14:30:00,2.71,2.72,2.71,2.72,746000.0,2.2355,2.2437,2.2355,2.2437,746000.0
2007-06-01 15:00:00,2.72,2.72,2.72,2.72,540000.0,2.2437,2.2437,2.2437,2.2437,540000.0
2007-06-01 15:30:00,2.72,2.73,2.72,2.73,1058000.0,2.2437,2.252,2.2437,2.252,1058000.0
2007-06-04 09:30:00,2.72,2.74,2.72,2.73,704000.0,2.2437,2.2602,2.2437,2.252,704000.0
2007-06-04 10:00:00,2.73,2.74,2.73,2.73,1050000.0,2.252,2.2602,2.252,2.252,1050000.0
2007-06-04 10:30:00,2.73,2.73,2.73,2.73,762000.0,2.252,2.252,2.252,2.252,762000.0
2007-06-04 11:00:00,2.73,2.74,2.73,2.74,314000.0,2.252,2.2602,2.252,2.2602,314000.0
2007-06-04 11:30:00,2.74,2.74,2.74,2.74,596000.0,2.2602,2.2602,2.2602,2.2602,596000.0
2007-06-04 12:00:00,2.74,2.74,2.74,2.74,484000.0,2.2602,2.2602,2.2602,2.2602,484000.0
2007-06-04 12:30:00,2.74,2.75,2.74,2.74,398000.0,2.2602,2.2685,2.2602,2.2602,398000.0
2007-06-04 13:00:00,2.74,2.74,2.74,2.74,396000.0,2.2602,2.2602,2.2602,2.2602,396000.0
2007-06-04 13:30:00,2.74,2.74,2.74,2.74,314000.0,2.2602,2.2602,2.2602,2.2602,314000.0
2007-06-04 14:00:00,2.74,2.74,2.74,2.74,582000.0,2.2602,2.2602,2.2602,2.2602,582000.0
2007-06-04 14:30:00,2.74,2.75,2.74,2.74,330000.0,2.2602,2.2685,2.2602,2.2602,330000.0
2007-06-04 15:00:00,2.74,2.75,2.74,2.75,506000.0,2.2602,2.2685,2.2602,2.2685,506000.0
2007-06-04 15:30:00,2.75,2.75,2.74,2.75,1148000.0,2.2685,2.2685,2.2602,2.2685,1148000.0
2007-06-05 09:30:00,2.74,2.74,2.72,2.73,374000.0,2.2602,2.2602,2.2437,2.252,374000.0
2007-06-05 10:00:00,2.73,2.74,2.73,2.74,570000.0,2.252,2.2602,2.252,2.2602,570000.0
2007-06-05 10:30:00,2.74,2.74,2.73,2.73,388000.0,2.2602,2.2602,2.252,2.252,388000.0
2007-06-05 11:00:00,2.73,2.74,2.73,2.73,338000.0,2.252,2.2602,2.252,2.252,338000.0
2007-06-05 11:30:00,2.73,2.74,2.73,2.73,674000.0,2.252,2.2602,2.252,2.252,674000.0
2007-06-05 12:00:00,2.74,2.74,2.72,2.72,734000.0,2.2602,2.2602,2.2437,2.2437,734000.0
2007-06-05 12:30:00,2.72,2.74,2.72,2.74,464000.0,2.2437,2.2602,2.2437,2.2602,464000.0
2007-06-05 13:00:00,2.73,2.73,2.73,2.73,258000.0,2.252,2.252,2.252,2.252,258000.0
2007-06-05 13:30:00,2.73,2.73,2.72,2.73,486000.0,2.252,2.252,2.2437,2.252,486000.0
2007-06-05 14:00:00,2.73,2.74,2.73,2.73,392000.0,2.252,2.2602,2.252,2.252,392000.0
2007-06-05 14:30:00,2.73,2.74,2.73,2.73,564000.0,2.252,2.2602,2.252,2.252,564000.0
2007-06-05 15:00:00,2.73,2.73,2.72,2.73,628000.0,2.252,2.252,2.2437,2.252,628000.0
2007-06-05 15:30:00,2.73,2.74,2.73,2.74,568000.0,2.252,2.2602,2.252,2.2602,568000.0
2007-06-06 09:30:00,2.72,2.73,2.68,2.69,1764000.0,2.2437,2.252,2.2107,2.219,1764000.0
2007-06-06 10:00:00,2.69,2.72,2.69,2.72,1488000.0,2.219,2.2437,2.219,2.2437,1488000.0
2007-06-06 10:30:00,2.72,2.73,2.71,2.72,1590000.0,2.2437,2.252,2.2355,2.2437,1590000.0
2007-06-06 11:00:00,2.72,2.72,2.71,2.71,1050000.0,2.2437,2.2437,2.2355,2.2355,1050000.0
2007-06-06 11:30:00,2.71,2.72,2.71,2.71,860000.0,2.2355,2.2437,2.2355,2.2355,860000.0
2007-06-06 12:00:00,2.71,2.71,2.7,2.71,530000.0,2.2355,2.2355,2.2272,2.2355,530000.0
2007-06-06 12:30:00,2.71,2.72,2.7,2.7,296000.0,2.2355,2.2437,2.2272,2.2272,296000.0
2007-06-06 13:00:00,2.7,2.7,2.68,2.68,1726000.0,2.2272,2.2272,2.2107,2.2107,1726000.0
2007-06-06 13:30:00,2.68,2.69,2.68,2.69,682000.0,2.2107,2.219,2.2107,2.219,682000.0
2007-06-06 14:00:00,2.69,2.7,2.69,2.69,700000.0,2.219,2.2272,2.219,2.219,700000.0
2007-06-06 14:30:00,2.69,2.71,2.69,2.7,478000.0,2.219,2.2355,2.219,2.2272,478000.0
2007-06-06 15:00:00,2.7,2.7,2.69,2.7,1008000.0,2.2272,2.2272,2.219,2.2272,1008000.0
2007-06-06 15:30:00,2.7,2.7,2.69,2.69,1756000.0,2.2272,2.2272,2.219,2.219,1756000.0
2007-06-07 09:30:00,2.69,2.69,2.68,2.68,110000.0,2.219,2.219,2.2107,2.2107,110000.0
2007-06-07 10:00:00,2.68,2.69,2.66,2.67,580000.0,2.2107,2.219,2.1942,2.2025,580000.0
2007-06-07 10:30:00,2.67,2.67,2.66,2.67,248000.0,2.2025,2.2025,2.1942,2.2025,248000.0
2007-06-07 11:00:00,2.67,2.67,2.64,2.65,706000.0,2.2025,2.2025,2.1777,2.186,706000.0
2007-06-07 11:30:00,2.65,2.65,2.64,2.65,416000.0,2.186,2.186,2.1777,2.186,416000.0
2007-06-07 12:00:00,2.65,2.66,2.64,2.66,432000.0,2.186,2.1942,2.1777,2.1942,432000.0
2007-06-07 12:30:00,2.66,2.66,2.63,2.64,346000.0,2.1942,2.1942,2.1695,2.1777,346000.0
2007-06-07 13:00:00,2.64,2.64,2.63,2.64,260000.0,2.1777,2.1777,2.1695,2.1777,260000.0
2007-06-07 13:30:00,2.64,2.64,2.63,2.64,314000.0,2.1777,2.1777,2.1695,2.1777,314000.0
2007-06-07 14:00:00,2.64,2.64,2.63,2.63,864000.0,2.1777,2.1777,2.1695,2.1695,864000.0
2007-06-07 14:30:00,2.63,2.63,2.61,2.62,640000.0,2.1695,2.1695,2.153,2.1612,640000.0
2007-06-07 15:00:00,2.62,2.63,2.62,2.62,622000.0,2.1612,2.1695,2.1612,2.1612,622000.0
2007-06-07 15:30:00,2.62,2.63,2.61,2.62,1536000.0,2.1612,2.1695,2.153,2.1612,1536000.0
2007-06-08 09:30:00,2.62,2.64,2.62,2.63,356000.0,2.1612,2.1777,2.1612,2.1695,356000.0
2007-06-08 10:00:00,2.62,2.64,2.62,2.64,258000.0,2.1612,2.1777,2.1612,2.1777,258000.0
2007-06-08 10:30:00,2.64,2.64,2.63,2.64,228000.0,2.1777,2.1777,2.1695,2.1777,228000.0
2007-06-08 11:00:00,2.64,2.64,2.62,2.62,352000.0,2.1777,2.1777,2.1612,2.1612,352000.0
2007-06-08 11:30:00,2.62,2.63,2.62,2.63,926000.0,2.1612,2.1695,2.1612,2.1695,926000.0
2007-06-08 12:00:00,2.62,2.63,2.62,2.62,138000.0,2.1612,2.1695,2.1612,2.1612,138000.0
2007-06-08 12:30:00,2.62,2.63,2.62,2.62,230000.0,2.1612,2.1695,2.1612,2.1612,230000.0
2007-06-08 13:00:00,2.62,2.63,2.62,2.63,392000.0,2.1612,2.1695,2.1612,2.1695,392000.0
2007-06-08 13:30:00,2.63,2.63,2.62,2.62,528000.0,2.1695,2.1695,2.1612,2.1612,528000.0
2007-06-08 14:00:00,2.62,2.64,2.62,2.64,696000.0,2.1612,2.1777,2.1612,2.1777,696000.0
2007-06-08 14:30:00,2.64,2.64,2.63,2.64,194000.0,2.1777,2.1777,2.1695,2.1777,194000.0
2007-06-08 15:00:00,2.64,2.64,2.63,2.63,284000.0,2.1777,2.1777,2.1695,2.1695,284000.0
2007-06-08 15:30:00,2.63,2.64,2.63,2.64,1426000.0,2.1695,2.1777,2.1695,2.1777,1426000.0
2007-06-11 09:30:00,2.64,2.64,2.61,2.61,494000.0,2.1777,2.1777,2.153,2.153,494000.0
2007-06-11 10:00:00,2.61,2.61,2.59,2.6,1052000.0,2.153,2.153,2.1365,2.1447,1052000.0
2007-06-11 10:30:00,2.59,2.6,2.59,2.6,418000.0,2.1365,2.1447,2.1365,2.1447,418000.0
2007-06-11 11:00:00,2.6,2.6,2.59,2.6,990000.0,2.1447,2.1447,2.1365,2.1447,990000.0
2007-06-11 11:30:00,2.6,2.61,2.6,2.61,504000.0,2.1447,2.153,2.1447,2.153,504000.0
2007-06-11 12:00:00,2.6,2.61,2.6,2.6,116000.0,2.1447,2.153,2.1447,2.1447,116000.0
2007-06-11 12:30:00,2.6,2.61,2.6,2.61,336000.0,2.1447,2.153,2.1447,2.153,336000.0
2007-06-11 13:00:00,2.61,2.62,2.61,2.62,422000.0,2.153,2.1612,2.153,2.1612,422000.0
2007-06-11 13:30:00,2.62,2.62,2.61,2.61,266000.0,2.1612,2.1612,2.153,2.153,266000.0
2007-06-11 14:00:00,2.61,2.62,2.61,2.62,256000.0,2.153,2.1612,2.153,2.1612,256000.0
2007-06-11 14:30:00,2.62,2.62,2.61,2.62,538000.0,2.1612,2.1612,2.153,2.1612,538000.0
2007-06-11 15:00:00,2.61,2.61,2.61,2.61,898000.0,2.153,2.153,2.153,2.153,898000.0
2007-06-11 15:30:00,2.61,2.61,2.6,2.61,810000.0,2.153,2.153,2.1447,2.153,810000.0
2007-06-12 09:30:00,2.6,2.6,2.58,2.6,704000.0,2.1447,2.1447,2.1282,2.1447,704000.0
2007-06-12 10:00:00,2.6,2.6,2.56,2.56,1236000.0,2.1447,2.1447,2.1117,2.1117,1236000.0
2007-06-12 10:30:00,2.56,2.57,2.56,2.57,1234000.0,2.1117,2.12,2.1117,2.12,1234000.0
2007-06-12 11:00:00,2.57,2.57,2.56,2.56,826000.0,2.12,2.12,2.1117,2.1117,826000.0
2007-06-12 11:30:00,2.56,2.58,2.56,2.58,436000.0,2.1117,2.1282,2.1117,2.1282,436000.0
2007-06-12 12:00:00,2.57,2.58,2.57,2.58,246000.0,2.12,2.1282,2.12,2.1282,246000.0
2007-06-12 12:30:00,2.58,2.58,2.58,2.58,122000.0,2.1282,2.1282,2.1282,2.1282,122000.0
2007-06-12 13:00:00,2.58,2.58,2.58,2.58,204000.0,2.1282,2.1282,2.1282,2.1282,204000.0
2007-06-12 13:30:00,2.58,2.59,2.58,2.58,248000.0,2.1282,2.1365,2.1282,2.1282,248000.0
2007-06-12 14:00:00,2.58,2.6,2.58,2.59,854000.0,2.1282,2.1447,2.1282,2.1365,854000.0
2007-06-12 14:30:00,2.58,2.59,2.58,2.58,602000.0,2.1282,2.1365,2.1282,2.1282,602000.0
2007-06-12 15:00:00,2.59,2.59,2.58,2.58,606000.0,2.1365,2.1365,2.1282,2.1282,606000.0
2007-06-12 15:30:00,2.58,2.59,2.58,2.58,978000.0,2.1282,2.1365,2.1282,2.1282,978000.0
2007-06-13 09:30:00,2.58,2.59,2.57,2.58,356000.0,2.1282,2.1365,2.12,2.1282,356000.0
2007-06-13 10:00:00,2.57,2.61,2.57,2.6,642000.0,2.12,2.153,2.12,2.1447,642000.0
2007-06-13 10:30:00,2.59,2.6,2.59,2.59,602000.0,2.1365,2.1447,2.1365,2.1365,602000.0
2007-06-13 11:00:00,2.59,2.59,2.58,2.58,630000.0,2.1365,2.1365,2.1282,2.1282,630000.0
2007-06-13 11:30:00,2.58,2.59,2.58,2.58,342000.0,2.1282,2.1365,2.1282,2.1282,342000.0
2007-06-13 12:00:00,2.58,2.58,2.58,2.58,602000.0,2.1282,2.1282,2.1282,2.1282,602000.0
2007-06-13 12:30:00,2.58,2.58,2.58,2.58,400000.0,2.1282,2.1282,2.1282,2.1282,400000.0
2007-06-13 13:00:00,2.58,2.58,2.57,2.57,872000.0,2.1282,2.1282,2.12,2.12,872000.0
2007-06-13 13:30:00,2.57,2.58,2.57,2.58,306000.0,2.12,2.1282,2.12,2.1282,306000.0
2007-06-13 14:00:00,2.58,2.6,2.58,2.6,1374000.0,2.1282,2.1447,2.1282,2.1447,1374000.0
2007-06-13 14:30:00,2.6,2.62,2.6,2.62,944000.0,2.1447,2.1612,2.1447,2.1612,944000.0
2007-06-13 15:00:00,2.62,2.62,2.61,2.61,1092000.0,2.1612,2.1612,2.153,2.153,1092000.0
2007-06-13 15:30:00,2.61,2.61,2.6,2.6,1104000.0,2.153,2.153,2.1447,2.1447,1104000.0
2007-06-14 09:30:00,2.61,2.63,2.6,2.63,510000.0,2.153,2.1695,2.1447,2.1695,510000.0
2007-06-14 10:00:00,2.63,2.65,2.63,2.65,972000.0,2.1695,2.186,2.1695,2.186,972000.0
2007-06-14 10:30:00,2.64,2.72,2.64,2.69,906000.0,2.1777,2.2437,2.1777,2.219,906000.0
2007-06-14 11:00:00,2.69,2.7,2.66,2.66,1018000.0,2.219,2.2272,2.1942,2.1942,1018000.0
2007-06-14 11:30:00,2.66,2.66,2.65,2.65,358000.0,2.1942,2.1942,2.186,2.186,358000.0
2007-06-14 12:00:00,2.65,2.65,2.65,2.65,344000.0,2.186,2.186,2.186,2.186,344000.0
2007-06-14 12:30:00,2.65,2.65,2.65,2.65,166000.0,2.186,2.186,2.186,2.186,166000.0
2007-06-14 13:00:00,2.65,2.65,2.65,2.65,524000.0,2.186,2.186,2.186,2.186,524000.0
2007-06-14 13:30:00,2.65,2.65,2.65,2.65,414000.0,2.186,2.186,2.186,2.186,414000.0
2007-06-14 14:00:00,2.65,2.66,2.64,2.66,862000.0,2.186,2.1942,2.1777,2.1942,862000.0
2007-06-14 14:30:00,2.66,2.66,2.66,2.66,398000.0,2.1942,2.1942,2.1942,2.1942,398000.0
2007-06-14 15:00:00,2.66,2.67,2.66,2.66,338000.0,2.1942,2.2025,2.1942,2.1942,338000.0
2007-06-14 15:30:00,2.66,2.66,2.66,2.66,508000.0,2.1942,2.1942,2.1942,2.1942,508000.0
2007-06-15 09:30:00,2.69,2.7,2.68,2.69,650000.0,2.219,2.2272,2.2107,2.219,650000.0
2007-06-15 10:00:00,2.69,2.72,2.69,2.71,736000.0,2.219,2.2437,2.219,2.2355,736000.0
2007-06-15 10:30:00,2.71,2.73,2.71,2.72,660000.0,2.2355,2.252,2.2355,2.2437,660000.0
2007-06-15 11:00:00,2.71,2.72,2.7,2.7,464000.0,2.2355,2.2437,2.2272,2.2272,464000.0
2007-06-15 11:30:00,2.7,2.7,2.7,2.7,242000.0,2.2272,2.2272,2.2272,2.2272,242000.0
2007-06-15 12:00:00,2.7,2.7,2.7,2.7,426000.0,2.2272,2.2272,2.2272,2.2272,426000.0
2007-06-15 12:30:00,2.7,2.7,2.69,2.7,248000.0,2.2272,2.2272,2.219,2.2272,248000.0
2007-06-15 13:00:00,2.69,2.7,2.69,2.69,220000.0,2.219,2.2272,2.219,2.219,220000.0
2007-06-15 13:30:00,2.69,2.69,2.69,2.69,90000.0,2.219,2.219,2.219,2.219,90000.0
2007-06-15 14:00:00,2.69,2.69,2.68,2.69,226000.0,2.219,2.219,2.2107,2.219,226000.0
2007-06-15 14:30:00,2.69,2.69,2.69,2.69,278000.0,2.219,2.219,2.219,2.219,278000.0
2007-06-15 15:00:00,2.69,2.69,2.68,2.69,266000.0,2.219,2.219,2.2107,2.219,266000.0
2007-06-15 15:30:00,2.69,2.69,2.68,2.68,1120000.0,2.219,2.219,2.2107,2.2107,1120000.0
2007-06-18 09:30:00,2.68,2.69,2.67,2.67,194000.0,2.2107,2.219,2.2025,2.2025,194000.0
2007-06-18 10:00:00,2.67,2.69,2.67,2.68,446000.0,2.2025,2.219,2.2025,2.2107,446000.0
2007-06-18 10:30:00,2.68,2.68,2.67,2.68,314000.0,2.2107,2.2107,2.2025,2.2107,314000.0
2007-06-18 11:00:00,2.68,2.69,2.67,2.69,652000.0,2.2107,2.219,2.2025,2.219,652000.0
2007-06-18 11:30:00,2.69,2.7,2.69,2.69,738000.0,2.219,2.2272,2.219,2.219,738000.0
2007-06-18 12:00:00,2.7,2.7,2.69,2.69,800000.0,2.2272,2.2272,2.219,2.219,800000.0
2007-06-18 12:30:00,2.69,2.71,2.69,2.7,300000.0,2.219,2.2355,2.219,2.2272,300000.0
2007-06-18 13:00:00,2.69,2.7,2.69,2.7,206000.0,2.219,2.2272,2.219,2.2272,206000.0
2007-06-18 13:30:00,2.7,2.7,2.7,2.7,672000.0,2.2272,2.2272,2.2272,2.2272,672000.0
2007-06-18 14:00:00,2.7,2.7,2.7,2.7,234000.0,2.2272,2.2272,2.2272,2.2272,234000.0
2007-06-18 14:30:00,2.7,2.7,2.7,2.7,1810000.0,2.2272,2.2272,2.2272,2.2272,1810000.0
2007-06-18 15:00:00,2.7,2.71,2.7,2.71,628000.0,2.2272,2.2355,2.2272,2.2355,628000.0
2007-06-18 15:30:00,2.71,2.72,2.71,2.72,1140000.0,2.2355,2.2437,2.2355,2.2437,1140000.0
2007-06-19 09:30:00,2.7,2.7,2.66,2.66,436000.0,2.2272,2.2272,2.1942,2.1942,436000.0
2007-06-19 10:00:00,2.66,2.66,2.64,2.65,1884000.0,2.1942,2.1942,2.1777,2.186,1884000.0
2007-06-19 10:30:00,2.65,2.66,2.62,2.63,1918000.0,2.186,2.1942,2.1612,2.1695,1918000.0
2007-06-19 11:00:00,2.63,2.64,2.63,2.63,704000.0,2.1695,2.1777,2.1695,2.1695,704000.0
2007-06-19 11:30:00,2.63,2.63,2.62,2.63,512000.0,2.1695,2.1695,2.1612,2.1695,512000.0
2007-06-19 12:00:00,2.63,2.63,2.62,2.63,822000.0,2.1695,2.1695,2.1612,2.1695,822000.0
2007-06-19 12:30:00,2.63,2.63,2.63,2.63,358000.0,2.1695,2.1695,2.1695,2.1695,358000.0
2007-06-19 13:00:00,2.63,2.63,2.63,2.63,300000.0,2.1695,2.1695,2.1695,2.1695,300000.0
2007-06-19 13:30:00,2.63,2.64,2.63,2.63,486000.0,2.1695,2.1777,2.1695,2.1695,486000.0
2007-06-19 14:00:00,2.63,2.63,2.62,2.62,434000.0,2.1695,2.1695,2.1612,2.1612,434000.0
2007-06-19 14:30:00,2.62,2.62,2.62,2.62,552000.0,2.1612,2.1612,2.1612,2.1612,552000.0
2007-06-19 15:00:00,2.62,2.63,2.62,2.63,740000.0,2.1612,2.1695,2.1612,2.1695,740000.0
2007-06-19 15:30:00,2.63,2.64,2.63,2.63,1520000.0,2.1695,2.1777,2.1695,2.1695,1520000.0
2007-06-20 09:30:00,2.64,2.65,2.63,2.65,436000.0,2.1777,2.186,2.1695,2.186,436000.0
2007-06-20 10:00:00,2.64,2.64,2.62,2.62,618000.0,2.1777,2.1777,2.1612,2.1612,618000.0
2007-06-20 10:30:00,2.62,2.64,2.62,2.63,584000.0,2.1612,2.1777,2.1612,2.1695,584000.0
2007-06-20 11:00:00,2.63,2.63,2.62,2.63,316000.0,2.1695,2.1695,2.1612,2.1695,316000.0
2007-06-20 11:30:00,2.63,2.64,2.63,2.64,816000.0,2.1695,2.1777,2.1695,2.1777,816000.0
2007-06-20 12:00:00,2.64,2.64,2.63,2.64,178000.0,2.1777,2.1777,2.1695,2.1777,178000.0
2007-06-20 12:30:00,2.64,2.64,2.64,2.64,86000.0,2.1777,2.1777,2.1777,2.1777,86000.0
2007-06-20 13:00:00,2.64,2.64,2.63,2.63,270000.0,2.1777,2.1777,2.1695,2.1695,270000.0
2007-06-20 13:30:00,2.63,2.63,2.63,2.63,354000.0,2.1695,2.1695,2.1695,2.1695,354000.0
2007-06-20 14:00:00,2.63,2.64,2.63,2.64,672000.0,2.1695,2.1777,2.1695,2.1777,672000.0
2007-06-20 14:30:00,2.64,2.64,2.63,2.64,738000.0,2.1777,2.1777,2.1695,2.1777,738000.0
2007-06-20 15:00:00,2.64,2.64,2.63,2.63,806000.0,2.1777,2.1777,2.1695,2.1695,806000.0
2007-06-20 15:30:00,2.63,2.64,2.63,2.64,1530000.0,2.1695,2.1777,2.1695,2.1777,1530000.0
2007-06-21 09:30:00,2.64,2.64,2.59,2.59,5990000.0,2.1777,2.1777,2.1365,2.1365,5990000.0
2007-06-21 10:00:00,2.59,2.6,2.58,2.59,1140000.0,2.1365,2.1447,2.1282,2.1365,1140000.0
2007-06-21 10:30:00,2.59,2.6,2.58,2.6,926000.0,2.1365,2.1447,2.1282,2.1447,926000.0
2007-06-21 11:00:00,2.6,2.6,2.59,2.59,276000.0,2.1447,2.1447,2.1365,2.1365,276000.0
2007-06-21 11:30:00,2.59,2.59,2.59,2.59,164000.0,2.1365,2.1365,2.1365,2.1365,164000.0
2007-06-21 12:00:00,2.59,2.6,2.59,2.59,662000.0,2.1365,2.1447,2.1365,2.1365,662000.0
2007-06-21 12:30:00,2.59,2.59,2.59,2.59,284000.0,2.1365,2.1365,2.1365,2.1365,284000.0
2007-06-21 13:00:00,2.59,2.6,2.59,2.6,272000.0,2.1365,2.1447,2.1365,2.1447,272000.0
2007-06-21 13:30:00,2.6,2.61,2.6,2.61,322000.0,2.1447,2.153,2.1447,2.153,322000.0
2007-06-21 14:00:00,2.61,2.62,2.61,2.61,290000.0,2.153,2.1612,2.153,2.153,290000.0
2007-06-21 14:30:00,2.61,2.62,2.61,2.62,242000.0,2.153,2.1612,2.153,2.1612,242000.0
2007-06-21 15:00:00,2.61,2.62,2.61,2.62,318000.0,2.153,2.1612,2.153,2.1612,318000.0
2007-06-21 15:30:00,2.62,2.63,2.61,2.61,426000.0,2.1612,2.1695,2.153,2.153,426000.0
2007-06-22 09:30:00,2.61,2.67,2.61,2.67,1508000.0,2.153,2.2025,2.153,2.2025,1508000.0
2007-06-22 10:00:00,2.67,2.67,2.65,2.65,966000.0,2.2025,2.2025,2.186,2.186,966000.0
2007-06-22 10:30:00,2.65,2.67,2.65,2.66,818000.0,2.186,2.2025,2.186,2.1942,818000.0
2007-06-22 11:00:00,2.66,2.66,2.65,2.66,434000.0,2.1942,2.1942,2.186,2.1942,434000.0
2007-06-22 11:30:00,2.66,2.66,2.65,2.66,474000.0,2.1942,2.1942,2.186,2.1942,474000.0
2007-06-22 12:00:00,2.66,2.66,2.64,2.65,1452000.0,2.1942,2.1942,2.1777,2.186,1452000.0
2007-06-22 12:30:00,2.65,2.66,2.65,2.66,884000.0,2.186,2.1942,2.186,2.1942,884000.0
2007-06-22 13:00:00,2.66,2.66,2.65,2.66,756000.0,2.1942,2.1942,2.186,2.1942,756000.0
2007-06-22 13:30:00,2.66,2.67,2.66,2.67,342000.0,2.1942,2.2025,2.1942,2.2025,342000.0
2007-06-22 14:00:00,2.67,2.67,2.66,2.66,510000.0,2.2025,2.2025,2.1942,2.1942,510000.0
2007-06-22 14:30:00,2.66,2.66,2.65,2.66,646000.0,2.1942,2.1942,2.186,2.1942,646000.0
2007-06-22 15:00:00,2.65,2.66,2.65,2.65,702000.0,2.186,2.1942,2.186,2.186,702000.0
2007-06-22 15:30:00,2.65,2.66,2.64,2.65,932000.0,2.186,2.1942,2.1777,2.186,932000.0
2007-06-25 09:30:00,2.65,2.65,2.63,2.63,206000.0,2.186,2.186,2.1695,2.1695,206000.0
2007-06-25 10:00:00,2.63,2.64,2.62,2.64,500000.0,2.1695,2.1777,2.1612,2.1777,500000.0
2007-06-25 10:30:00,2.64,2.64,2.63,2.64,412000.0,2.1777,2.1777,2.1695,2.1777,412000.0
2007-06-25 11:00:00,2.64,2.64,2.63,2.64,310000.0,2.1777,2.1777,2.1695,2.1777,310000.0
2007-06-25 11:30:00,2.64,2.64,2.63,2.64,336000.0,2.1777,2.1777,2.1695,2.1777,336000.0
2007-06-25 12:00:00,2.64,2.64,2.63,2.63,204000.0,2.1777,2.1777,2.1695,2.1695,204000.0
2007-06-25 12:30:00,2.63,2.63,2.63,2.63,344000.0,2.1695,2.1695,2.1695,2.1695,344000.0
2007-06-25 13:00:00,2.63,2.63,2.63,2.63,336000.0,2.1695,2.1695,2.1695,2.1695,336000.0
2007-06-25 13:30:00,2.63,2.63,2.63,2.63,550000.0,2.1695,2.1695,2.1695,2.1695,550000.0
2007-06-25 14:00:00,2.63,2.63,2.62,2.62,384000.0,2.1695,2.1695,2.1612,2.1612,384000.0
2007-06-25 14:30:00,2.62,2.62,2.6,2.61,578000.0,2.1612,2.1612,2.1447,2.153,578000.0
2007-06-25 15:00:00,2.61,2.65,2.6,2.6,1134000.0,2.153,2.186,2.1447,2.1447,1134000.0
2007-06-25 15:30:00,2.6,2.61,2.6,2.6,1224000.0,2.1447,2.153,2.1447,2.1447,1224000.0
2007-06-26 09:30:00,2.6,2.63,2.6,2.62,902000.0,2.1447,2.1695,2.1447,2.1612,902000.0
2007-06-26 10:00:00,2.62,2.62,2.6,2.6,358000.0,2.1612,2.1612,2.1447,2.1447,358000.0
2007-06-26 10:30:00,2.6,2.61,2.59,2.59,924000.0,2.1447,2.153,2.1365,2.1365,924000.0
2007-06-26 11:00:00,2.59,2.61,2.59,2.61,1956000.0,2.1365,2.153,2.1365,2.153,1956000.0
2007-06-26 11:30:00,2.61,2.62,2.61,2.61,834000.0,2.153,2.1612,2.153,2.153,834000.0
2007-06-26 12:00:00,2.61,2.63,2.61,2.63,332000.0,2.153,2.1695,2.153,2.1695,332000.0
2007-06-26 12:30:00,2.63,2.64,2.62,2.63,660000.0,2.1695,2.1777,2.1612,2.1695,660000.0
2007-06-26 13:00:00,2.63,2.63,2.63,2.63,434000.0,2.1695,2.1695,2.1695,2.1695,434000.0
2007-06-26 13:30:00,2.63,2.64,2.63,2.64,672000.0,2.1695,2.1777,2.1695,2.1777,672000.0
2007-06-26 14:00:00,2.64,2.64,2.61,2.61,812000.0,2.1777,2.1777,2.153,2.153,812000.0
2007-06-26 14:30:00,2.61,2.61,2.6,2.61,910000.0,2.153,2.153,2.1447,2.153,910000.0
2007-06-26 15:00:00,2.61,2.62,2.61,2.61,590000.0,2.153,2.1612,2.153,2.153,590000.0
2007-06-26 15:30:00,2.61,2.62,2.61,2.61,680000.0,2.153,2.1612,2.153,2.153,680000.0
2007-06-27 09:30:00,2.62,2.65,2.61,2.65,538000.0,2.1612,2.186,2.153,2.186,538000.0
2007-06-27 10:00:00,2.64,2.65,2.62,2.63,1200000.0,2.1777,2.186,2.1612,2.1695,1200000.0
2007-06-27 10:30:00,2.63,2.64,2.61,2.61,828000.0,2.1695,2.1777,2.153,2.153,828000.0
2007-06-27 11:00:00,2.61,2.64,2.61,2.63,424000.0,2.153,2.1777,2.153,2.1695,424000.0
2007-06-27 11:30:00,2.63,2.63,2.63,2.63,344000.0,2.1695,2.1695,2.1695,2.1695,344000.0
2007-06-27 12:00:00,2.63,2.64,2.63,2.64,318000.0,2.1695,2.1777,2.1695,2.1777,318000.0
2007-06-27 12:30:00,2.64,2.65,2.64,2.65,464000.0,2.1777,2.186,2.1777,2.186,464000.0
2007-06-27 13:00:00,2.65,2.66,2.65,2.65,240000.0,2.186,2.1942,2.186,2.186,240000.0
2007-06-27 13:30:00,2.65,2.65,2.63,2.64,440000.0,2.186,2.186,2.1695,2.1777,440000.0
2007-06-27 14:00:00,2.64,2.64,2.64,2.64,438000.0,2.1777,2.1777,2.1777,2.1777,438000.0
2007-06-27 14:30:00,2.64,2.64,2.63,2.64,464000.0,2.1777,2.1777,2.1695,2.1777,464000.0
2007-06-27 15:00:00,2.64,2.64,2.63,2.63,550000.0,2.1777,2.1777,2.1695,2.1695,550000.0
2007-06-27 15:30:00,2.63,2.65,2.63,2.65,750000.0,2.1695,2.186,2.1695,2.186,750000.0
2007-06-28 09:30:00,2.64,2.67,2.64,2.67,246000.0,2.1777,2.2025,2.1777,2.2025,246000.0
2007-06-28 10:00:00,2.67,2.67,2.65,2.65,1166000.0,2.2025,2.2025,2.186,2.186,1166000.0
2007-06-28 10:30:00,2.64,2.64,2.62,2.62,470000.0,2.1777,2.1777,2.1612,2.1612,470000.0
2007-06-28 11:00:00,2.62,2.64,2.62,2.64,556000.0,2.1612,2.1777,2.1612,2.1777,556000.0
2007-06-28 11:30:00,2.63,2.65,2.63,2.65,378000.0,2.1695,2.186,2.1695,2.186,378000.0
2007-06-28 12:00:00,2.65,2.65,2.64,2.65,276000.0,2.186,2.186,2.1777,2.186,276000.0
2007-06-28 12:30:00,2.65,2.65,2.65,2.65,128000.0,2.186,2.186,2.186,2.186,128000.0
2007-06-28 13:00:00,2.65,2.65,2.65,2.65,102000.0,2.186,2.186,2.186,2.186,102000.0
2007-06-28 13:30:00,2.65,2.65,2.64,2.64,200000.0,2.186,2.186,2.1777,2.1777,200000.0
2007-06-28 14:00:00,2.64,2.66,2.63,2.65,262000.0,2.1777,2.1942,2.1695,2.186,262000.0
2007-06-28 14:30:00,2.65,2.65,2.64,2.65,250000.0,2.186,2.186,2.1777,2.186,250000.0
2007-06-28 15:00:00,2.65,2.65,2.63,2.64,336000.0,2.186,2.186,2.1695,2.1777,336000.0
2007-06-28 15:30:00,2.64,2.64,2.63,2.63,526000.0,2.1777,2.1777,2.1695,2.1695,526000.0
2007-06-29 09:30:00,2.64,2.64,2.61,2.62,4040000.0,2.1777,2.1777,2.153,2.1612,4040000.0
2007-06-29 10:00:00,2.62,2.64,2.62,2.62,1728000.0,2.1612,2.1777,2.1612,2.1612,1728000.0
2007-06-29 10:30:00,2.62,2.62,2.61,2.62,186000.0,2.1612,2.1612,2.153,2.1612,186000.0
2007-06-29 11:00:00,2.62,2.62,2.6,2.61,274000.0,2.1612,2.1612,2.1447,2.153,274000.0
2007-06-29 11:30:00,2.61,2.61,2.61,2.61,552000.0,2.153,2.153,2.153,2.153,552000.0
2007-06-29 12:00:00,2.61,2.62,2.6,2.61,500000.0,2.153,2.1612,2.1447,2.153,500000.0
2007-06-29 12:30:00,2.61,2.61,2.6,2.6,416000.0,2.153,2.153,2.1447,2.1447,416000.0
2007-06-29 13:00:00,2.6,2.6,2.6,2.6,242000.0,2.1447,2.1447,2.1447,2.1447,242000.0
2007-06-29 13:30:00,2.6,2.61,2.59,2.61,524000.0,2.1447,2.153,2.1365,2.153,524000.0
2007-06-29 14:00:00,2.61,2.62,2.6,2.61,548000.0,2.153,2.1612,2.1447,2.153,548000.0
2007-06-29 14:30:00,2.62,2.63,2.61,2.62,566000.0,2.1612,2.1695,2.153,2.1612,566000.0
2007-06-29 15:00:00,2.62,2.62,2.59,2.59,1280000.0,2.1612,2.1612,2.1365,2.1365,1280000.0
2007-06-29 15:30:00,2.59,2.61,2.58,2.6,966000.0,2.1365,2.153,2.1282,2.1447,966000.0
2007-07-02 09:30:00,2.61,2.62,2.6,2.61,540000.0,2.153,2.1612,2.1447,2.153,540000.0
2007-07-02 10:00:00,2.61,2.61,2.59,2.6,634000.0,2.153,2.153,2.1365,2.1447,634000.0
2007-07-02 10:30:00,2.6,2.6,2.59,2.6,322000.0,2.1447,2.1447,2.1365,2.1447,322000.0
2007-07-02 11:00:00,2.6,2.61,2.59,2.6,262000.0,2.1447,2.153,2.1365,2.1447,262000.0
2007-07-02 11:30:00,2.59,2.59,2.58,2.58,358000.0,2.1365,2.1365,2.1282,2.1282,358000.0
2007-07-02 12:00:00,2.58,2.59,2.57,2.58,334000.0,2.1282,2.1365,2.12,2.1282,334000.0
2007-07-02 12:30:00,2.58,2.58,2.58,2.58,236000.0,2.1282,2.1282,2.1282,2.1282,236000.0
2007-07-02 13:00:00,2.58,2.59,2.58,2.58,258000.0,2.1282,2.1365,2.1282,2.1282,258000.0
2007-07-02 13:30:00,2.58,2.59,2.58,2.59,238000.0,2.1282,2.1365,2.1282,2.1365,238000.0
2007-07-02 14:00:00,2.59,2.59,2.58,2.58,200000.0,2.1365,2.1365,2.1282,2.1282,200000.0
2007-07-02 14:30:00,2.58,2.59,2.58,2.59,400000.0,2.1282,2.1365,2.1282,2.1365,400000.0
2007-07-02 15:00:00,2.59,2.59,2.58,2.59,450000.0,2.1365,2.1365,2.1282,2.1365,450000.0
2007-07-02 15:30:00,2.59,2.59,2.58,2.59,716000.0,2.1365,2.1365,2.1282,2.1365,716000.0
2007-07-03 09:30:00,2.6,2.63,2.6,2.61,612000.0,2.1447,2.1695,2.1447,2.153,612000.0
2007-07-03 10:00:00,2.61,2.61,2.6,2.6,472000.0,2.153,2.153,2.1447,2.1447,472000.0
2007-07-03 10:30:00,2.6,2.6,2.59,2.59,532000.0,2.1447,2.1447,2.1365,2.1365,532000.0
2007-07-03 11:00:00,2.59,2.6,2.58,2.59,446000.0,2.1365,2.1447,2.1282,2.1365,446000.0
2007-07-03 11:30:00,2.59,2.59,2.58,2.58,486000.0,2.1365,2.1365,2.1282,2.1282,486000.0
2007-07-03 12:00:00,2.58,2.59,2.58,2.59,322000.0,2.1282,2.1365,2.1282,2.1365,322000.0
2007-07-03 12:30:00,2.59,2.59,2.58,2.59,564000.0,2.1365,2.1365,2.1282,2.1365,564000.0
2007-07-05 09:30:00,2.58,2.6,2.57,2.57,716000.0,2.1282,2.1447,2.12,2.12,716000.0
2007-07-05 10:00:00,2.57,2.58,2.56,2.56,736000.0,2.12,2.1282,2.1117,2.1117,736000.0
2007-07-05 10:30:00,2.56,2.57,2.56,2.57,526000.0,2.1117,2.12,2.1117,2.12,526000.0
2007-07-05 11:00:00,2.57,2.58,2.56,2.58,534000.0,2.12,2.1282,2.1117,2.1282,534000.0
2007-07-05 11:30:00,2.58,2.58,2.57,2.57,394000.0,2.1282,2.1282,2.12,2.12,394000.0
2007-07-05 12:00:00,2.57,2.57,2.57,2.57,366000.0,2.12,2.12,2.12,2.12,366000.0
2007-07-05 12:30:00,2.57,2.58,2.57,2.58,308000.0,2.12,2.1282,2.12,2.1282,308000.0
2007-07-05 13:00:00,2.58,2.59,2.57,2.57,390000.0,2.1282,2.1365,2.12,2.12,390000.0
2007-07-05 13:30:00,2.57,2.58,2.57,2.57,426000.0,2.12,2.1282,2.12,2.12,426000.0
2007-07-05 14:00:00,2.57,2.58,2.56,2.57,362000.0,2.12,2.1282,2.1117,2.12,362000.0
2007-07-05 14:30:00,2.57,2.58,2.57,2.57,828000.0,2.12,2.1282,2.12,2.12,828000.0
2007-07-05 15:00:00,2.57,2.58,2.57,2.58,722000.0,2.12,2.1282,2.12,2.1282,722000.0
2007-07-05 15:30:00,2.58,2.58,2.57,2.58,1174000.0,2.1282,2.1282,2.12,2.1282,1174000.0
2007-07-06 09:30:00,2.59,2.59,2.57,2.57,378000.0,2.1365,2.1365,2.12,2.12,378000.0
2007-07-06 10:00:00,2.57,2.58,2.57,2.58,472000.0,2.12,2.1282,2.12,2.1282,472000.0
2007-07-06 10:30:00,2.58,2.58,2.57,2.57,498000.0,2.1282,2.1282,2.12,2.12,498000.0
2007-07-06 11:00:00,2.57,2.6,2.57,2.59,392000.0,2.12,2.1447,2.12,2.1365,392000.0
2007-07-06 11:30:00,2.59,2.61,2.59,2.61,494000.0,2.1365,2.153,2.1365,2.153,494000.0
2007-07-06 12:00:00,2.61,2.61,2.6,2.6,316000.0,2.153,2.153,2.1447,2.1447,316000.0
2007-07-06 12:30:00,2.6,2.6,2.6,2.6,216000.0,2.1447,2.1447,2.1447,2.1447,216000.0
2007-07-06 13:00:00,2.6,2.61,2.6,2.61,426000.0,2.1447,2.153,2.1447,2.153,426000.0
2007-07-06 13:30:00,2.61,2.62,2.61,2.62,192000.0,2.153,2.1612,2.153,2.1612,192000.0
2007-07-06 14:00:00,2.62,2.62,2.61,2.61,392000.0,2.1612,2.1612,2.153,2.153,392000.0
2007-07-06 14:30:00,2.61,2.62,2.61,2.61,324000.0,2.153,2.1612,2.153,2.153,324000.0
2007-07-06 15:00:00,2.61,2.61,2.61,2.61,610000.0,2.153,2.153,2.153,2.153,610000.0
2007-07-06 15:30:00,2.61,2.61,2.6,2.61,752000.0,2.153,2.153,2.1447,2.153,752000.0
2007-07-09 09:30:00,2.61,2.61,2.57,2.57,562000.0,2.153,2.153,2.12,2.12,562000.0
2007-07-09 10:00:00,2.57,2.61,2.57,2.57,524000.0,2.12,2.153,2.12,2.12,524000.0
2007-07-09 10:30:00,2.57,2.58,2.55,2.55,808000.0,2.12,2.1282,2.1035,2.1035,808000.0
2007-07-09 11:00:00,2.55,2.56,2.55,2.55,1334000.0,2.1035,2.1117,2.1035,2.1035,1334000.0
2007-07-09 11:30:00,2.55,2.55,2.55,2.55,818000.0,2.1035,2.1035,2.1035,2.1035,818000.0
2007-07-09 12:00:00,2.55,2.57,2.55,2.55,722000.0,2.1035,2.12,2.1035,2.1035,722000.0
2007-07-09 12:30:00,2.55,2.58,2.55,2.57,552000.0,2.1035,2.1282,2.1035,2.12,552000.0
2007-07-09 13:00:00,2.57,2.58,2.57,2.58,354000.0,2.12,2.1282,2.12,2.1282,354000.0
2007-07-09 13:30:00,2.58,2.58,2.57,2.58,700000.0,2.1282,2.1282,2.12,2.1282,700000.0
2007-07-09 14:00:00,2.58,2.58,2.57,2.58,1106000.0,2.1282,2.1282,2.12,2.1282,1106000.0
2007-07-09 14:30:00,2.58,2.58,2.57,2.58,792000.0,2.1282,2.1282,2.12,2.1282,792000.0
2007-07-09 15:00:00,2.58,2.58,2.56,2.57,1024000.0,2.1282,2.1282,2.1117,2.12,1024000.0
2007-07-09 15:30:00,2.57,2.57,2.55,2.56,1738000.0,2.12,2.12,2.1035,2.1117,1738000.0
2007-07-10 09:30:00,2.57,2.57,2.53,2.54,596000.0,2.12,2.12,2.087,2.0952,596000.0
2007-07-10 10:00:00,2.54,2.54,2.53,2.53,608000.0,2.0952,2.0952,2.087,2.087,608000.0
2007-07-10 10:30:00,2.53,2.53,2.52,2.52,680000.0,2.087,2.087,2.0787,2.0787,680000.0
2007-07-10 11:00:00,2.52,2.53,2.52,2.52,462000.0,2.0787,2.087,2.0787,2.0787,462000.0
2007-07-10 11:30:00,2.52,2.53,2.51,2.51,662000.0,2.0787,2.087,2.0705,2.0705,662000.0
2007-07-10 12:00:00,2.52,2.52,2.51,2.51,758000.0,2.0787,2.0787,2.0705,2.0705,758000.0
2007-07-10 12:30:00,2.52,2.52,2.5,2.52,666000.0,2.0787,2.0787,2.0622,2.0787,666000.0
2007-07-10 13:00:00,2.52,2.53,2.51,2.51,378000.0,2.0787,2.087,2.0705,2.0705,378000.0
2007-07-10 13:30:00,2.51,2.53,2.5,2.52,686000.0,2.0705,2.087,2.0622,2.0787,686000.0
2007-07-10 14:00:00,2.52,2.53,2.52,2.53,664000.0,2.0787,2.087,2.0787,2.087,664000.0
2007-07-10 14:30:00,2.52,2.53,2.52,2.53,852000.0,2.0787,2.087,2.0787,2.087,852000.0
2007-07-10 15:00:00,2.53,2.54,2.53,2.53,842000.0,2.087,2.0952,2.087,2.087,842000.0
2007-07-10 15:30:00,2.53,2.54,2.52,2.52,1010000.0,2.087,2.0952,2.0787,2.0787,1010000.0
2007-07-11 09:30:00,2.47,2.49,2.45,2.49,3788000.0,2.0375,2.054,2.021,2.054,3788000.0
2007-07-11 10:00:00,2.49,2.51,2.48,2.51,1574000.0,2.054,2.0705,2.0457,2.0705,1574000.0
2007-07-11 10:30:00,2.51,2.51,2.5,2.5,824000.0,2.0705,2.0705,2.0622,2.0622,824000.0
2007-07-11 11:00:00,2.5,2.53,2.5,2.51,826000.0,2.0622,2.087,2.0622,2.0705,826000.0
2007-07-11 11:30:00,2.51,2.51,2.5,2.51,428000.0,2.0705,2.0705,2.0622,2.0705,428000.0
2007-07-11 12:00:00,2.51,2.51,2.5,2.5,442000.0,2.0705,2.0705,2.0622,2.0622,442000.0
2007-07-11 12:30:00,2.5,2.51,2.5,2.51,296000.0,2.0622,2.0705,2.0622,2.0705,296000.0
2007-07-11 13:00:00,2.5,2.51,2.5,2.51,360000.0,2.0622,2.0705,2.0622,2.0705,360000.0
2007-07-11 13:30:00,2.51,2.51,2.5,2.51,384000.0,2.0705,2.0705,2.0622,2.0705,384000.0
2007-07-11 14:00:00,2.5,2.53,2.5,2.53,330000.0,2.0622,2.087,2.0622,2.087,330000.0
2007-07-11 14:30:00,2.53,2.53,2.52,2.52,310000.0,2.087,2.087,2.0787,2.0787,310000.0
2007-07-11 15:00:00,2.52,2.54,2.51,2.53,880000.0,2.0787,2.0952,2.0705,2.087,880000.0
2007-07-11 15:30:00,2.53,2.54,2.53,2.54,836000.0,2.087,2.0952,2.087,2.0952,836000.0
2007-07-12 09:30:00,2.54,2.6,2.53,2.58,1302000.0,2.0952,2.1447,2.087,2.1282,1302000.0
2007-07-12 10:00:00,2.58,2.59,2.55,2.59,1098000.0,2.1282,2.1365,2.1035,2.1365,1098000.0
2007-07-12 10:30:00,2.59,2.59,2.57,2.57,458000.0,2.1365,2.1365,2.12,2.12,458000.0
2007-07-12 11:00:00,2.58,2.58,2.57,2.57,458000.0,2.1282,2.1282,2.12,2.12,458000.0
2007-07-12 11:30:00,2.58,2.58,2.57,2.57,246000.0,2.1282,2.1282,2.12,2.12,246000.0
2007-07-12 12:00:00,2.57,2.58,2.57,2.57,624000.0,2.12,2.1282,2.12,2.12,624000.0
2007-07-12 12:30:00,2.57,2.58,2.57,2.57,428000.0,2.12,2.1282,2.12,2.12,428000.0
2007-07-12 13:00:00,2.57,2.58,2.57,2.57,600000.0,2.12,2.1282,2.12,2.12,600000.0
2007-07-12 13:30:00,2.57,2.58,2.57,2.58,778000.0,2.12,2.1282,2.12,2.1282,778000.0
2007-07-12 14:00:00,2.58,2.59,2.57,2.58,1044000.0,2.1282,2.1365,2.12,2.1282,1044000.0
2007-07-12 14:30:00,2.58,2.58,2.57,2.57,818000.0,2.1282,2.1282,2.12,2.12,818000.0
2007-07-12 15:00:00,2.58,2.58,2.58,2.58,584000.0,2.1282,2.1282,2.1282,2.1282,584000.0
2007-07-12 15:30:00,2.58,2.59,2.58,2.58,1256000.0,2.1282,2.1365,2.1282,2.1282,1256000.0
2007-07-13 09:30:00,2.57,2.6,2.57,2.57,428000.0,2.12,2.1447,2.12,2.12,428000.0
2007-07-13 10:00:00,2.57,2.59,2.57,2.59,186000.0,2.12,2.1365,2.12,2.1365,186000.0
2007-07-13 10:30:00,2.59,2.6,2.59,2.59,368000.0,2.1365,2.1447,2.1365,2.1365,368000.0
2007-07-13 11:00:00,2.59,2.6,2.59,2.6,260000.0,2.1365,2.1447,2.1365,2.1447,260000.0
2007-07-13 11:30:00,2.6,2.6,2.59,2.59,326000.0,2.1447,2.1447,2.1365,2.1365,326000.0
2007-07-13 12:00:00,2.59,2.6,2.59,2.6,424000.0,2.1365,2.1447,2.1365,2.1447,424000.0
2007-07-13 12:30:00,2.6,2.6,2.59,2.59,214000.0,2.1447,2.1447,2.1365,2.1365,214000.0
2007-07-13 13:00:00,2.59,2.6,2.59,2.6,294000.0,2.1365,2.1447,2.1365,2.1447,294000.0
2007-07-13 13:30:00,2.6,2.61,2.6,2.61,476000.0,2.1447,2.153,2.1447,2.153,476000.0
2007-07-13 14:00:00,2.61,2.61,2.61,2.61,328000.0,2.153,2.153,2.153,2.153,328000.0
2007-07-13 14:30:00,2.61,2.61,2.6,2.61,666000.0,2.153,2.153,2.1447,2.153,666000.0
2007-07-13 15:00:00,2.61,2.61,2.6,2.61,422000.0,2.153,2.153,2.1447,2.153,422000.0
2007-07-13 15:30:00,2.61,2.62,2.61,2.61,806000.0,2.153,2.1612,2.153,2.153,806000.0
2007-07-16 09:30:00,2.61,2.63,2.6,2.6,642000.0,2.153,2.1695,2.1447,2.1447,642000.0
2007-07-16 10:00:00,2.61,2.61,2.6,2.61,308000.0,2.153,2.153,2.1447,2.153,308000.0
2007-07-16 10:30:00,2.61,2.62,2.61,2.61,378000.0,2.153,2.1612,2.153,2.153,378000.0
2007-07-16 11:00:00,2.61,2.61,2.59,2.61,408000.0,2.153,2.153,2.1365,2.153,408000.0
2007-07-16 11:30:00,2.61,2.62,2.61,2.61,456000.0,2.153,2.1612,2.153,2.153,456000.0
2007-07-16 12:00:00,2.61,2.61,2.6,2.6,864000.0,2.153,2.153,2.1447,2.1447,864000.0
2007-07-16 12:30:00,2.6,2.6,2.59,2.6,308000.0,2.1447,2.1447,2.1365,2.1447,308000.0
2007-07-16 13:00:00,2.6,2.6,2.59,2.59,378000.0,2.1447,2.1447,2.1365,2.1365,378000.0
2007-07-16 13:30:00,2.59,2.59,2.58,2.59,326000.0,2.1365,2.1365,2.1282,2.1365,326000.0
2007-07-16 14:00:00,2.59,2.59,2.58,2.58,326000.0,2.1365,2.1365,2.1282,2.1282,326000.0
2007-07-16 14:30:00,2.58,2.59,2.58,2.59,282000.0,2.1282,2.1365,2.1282,2.1365,282000.0
2007-07-16 15:00:00,2.59,2.6,2.59,2.59,420000.0,2.1365,2.1447,2.1365,2.1365,420000.0
2007-07-16 15:30:00,2.59,2.6,2.59,2.6,806000.0,2.1365,2.1447,2.1365,2.1447,806000.0
2007-07-17 09:30:00,2.59,2.63,2.59,2.62,400000.0,2.1365,2.1695,2.1365,2.1612,400000.0
2007-07-17 10:00:00,2.62,2.62,2.61,2.61,350000.0,2.1612,2.1612,2.153,2.153,350000.0
2007-07-17 10:30:00,2.61,2.62,2.61,2.61,268000.0,2.153,2.1612,2.153,2.153,268000.0
2007-07-17 11:00:00,2.61,2.62,2.61,2.61,524000.0,2.153,2.1612,2.153,2.153,524000.0
2007-07-17 11:30:00,2.61,2.61,2.6,2.6,540000.0,2.153,2.153,2.1447,2.1447,540000.0
2007-07-17 12:00:00,2.6,2.6,2.59,2.59,326000.0,2.1447,2.1447,2.1365,2.1365,326000.0
2007-07-17 12:30:00,2.59,2.59,2.58,2.59,728000.0,2.1365,2.1365,2.1282,2.1365,728000.0
2007-07-17 13:00:00,2.59,2.59,2.58,2.58,164000.0,2.1365,2.1365,2.1282,2.1282,164000.0
2007-07-17 13:30:00,2.58,2.6,2.58,2.58,360000.0,2.1282,2.1447,2.1282,2.1282,360000.0
2007-07-17 14:00:00,2.58,2.6,2.58,2.6,264000.0,2.1282,2.1447,2.1282,2.1447,264000.0
2007-07-17 14:30:00,2.6,2.61,2.6,2.6,366000.0,2.1447,2.153,2.1447,2.1447,366000.0
2007-07-17 15:00:00,2.6,2.6,2.59,2.6,564000.0,2.1447,2.1447,2.1365,2.1447,564000.0
2007-07-17 15:30:00,2.6,2.6,2.59,2.6,508000.0,2.1447,2.1447,2.1365,2.1447,508000.0
2007-07-18 09:30:00,2.58,2.59,2.57,2.57,636000.0,2.1282,2.1365,2.12,2.12,636000.0
2007-07-18 10:00:00,2.57,2.57,2.53,2.54,1288000.0,2.12,2.12,2.087,2.0952,1288000.0
2007-07-18 10:30:00,2.54,2.54,2.52,2.52,994000.0,2.0952,2.0952,2.0787,2.0787,994000.0
2007-07-18 11:00:00,2.52,2.54,2.52,2.54,778000.0,2.0787,2.0952,2.0787,2.0952,778000.0
2007-07-18 11:30:00,2.54,2.54,2.52,2.52,672000.0,2.0952,2.0952,2.0787,2.0787,672000.0
2007-07-18 12:00:00,2.52,2.52,2.49,2.5,1154000.0,2.0787,2.0787,2.054,2.0622,1154000.0
2007-07-18 12:30:00,2.5,2.51,2.49,2.5,1462000.0,2.0622,2.0705,2.054,2.0622,1462000.0
2007-07-18 13:00:00,2.5,2.51,2.5,2.51,412000.0,2.0622,2.0705,2.0622,2.0705,412000.0
2007-07-18 13:30:00,2.51,2.52,2.51,2.52,1036000.0,2.0705,2.0787,2.0705,2.0787,1036000.0
2007-07-18 14:00:00,2.52,2.52,2.5,2.51,832000.0,2.0787,2.0787,2.0622,2.0705,832000.0
2007-07-18 14:30:00,2.51,2.51,2.5,2.5,716000.0,2.0705,2.0705,2.0622,2.0622,716000.0
2007-07-18 15:00:00,2.5,2.52,2.5,2.5,846000.0,2.0622,2.0787,2.0622,2.0622,846000.0
2007-07-18 15:30:00,2.5,2.52,2.5,2.51,1592000.0,2.0622,2.0787,2.0622,2.0705,1592000.0
2007-07-19 09:30:00,2.51,2.56,2.51,2.51,724000.0,2.0705,2.1117,2.0705,2.0705,724000.0
2007-07-19 10:00:00,2.51,2.53,2.5,2.52,610000.0,2.0705,2.087,2.0622,2.0787,610000.0
2007-07-19 10:30:00,2.52,2.53,2.51,2.52,286000.0,2.0787,2.087,2.0705,2.0787,286000.0
2007-07-19 11:00:00,2.53,2.54,2.52,2.54,328000.0,2.087,2.0952,2.0787,2.0952,328000.0
2007-07-19 11:30:00,2.54,2.54,2.5,2.51,690000.0,2.0952,2.0952,2.0622,2.0705,690000.0
2007-07-19 12:00:00,2.51,2.53,2.51,2.53,282000.0,2.0705,2.087,2.0705,2.087,282000.0
2007-07-19 12:30:00,2.53,2.53,2.52,2.52,258000.0,2.087,2.087,2.0787,2.0787,258000.0
2007-07-19 13:00:00,2.52,2.52,2.51,2.51,422000.0,2.0787,2.0787,2.0705,2.0705,422000.0
2007-07-19 13:30:00,2.51,2.51,2.5,2.51,352000.0,2.0705,2.0705,2.0622,2.0705,352000.0
2007-07-19 14:00:00,2.51,2.51,2.5,2.5,768000.0,2.0705,2.0705,2.0622,2.0622,768000.0
2007-07-19 14:30:00,2.5,2.5,2.49,2.5,462000.0,2.0622,2.0622,2.054,2.0622,462000.0
2007-07-19 15:00:00,2.5,2.51,2.5,2.5,878000.0,2.0622,2.0705,2.0622,2.0622,878000.0
2007-07-19 15:30:00,2.5,2.51,2.5,2.5,1256000.0,2.0622,2.0705,2.0622,2.0622,1256000.0
2007-07-20 09:30:00,2.5,2.51,2.47,2.47,708000.0,2.0622,2.0705,2.0375,2.0375,708000.0
2007-07-20 10:00:00,2.47,2.48,2.46,2.48,1698000.0,2.0375,2.0457,2.0293,2.0457,1698000.0
2007-07-20 10:30:00,2.48,2.48,2.45,2.46,1436000.0,2.0457,2.0457,2.021,2.0293,1436000.0
2007-07-20 11:00:00,2.46,2.47,2.45,2.46,870000.0,2.0293,2.0375,2.021,2.0293,870000.0
2007-07-20 11:30:00,2.46,2.46,2.45,2.46,808000.0,2.0293,2.0293,2.021,2.0293,808000.0
2007-07-20 12:00:00,2.46,2.47,2.45,2.47,864000.0,2.0293,2.0375,2.021,2.0375,864000.0
2007-07-20 12:30:00,2.47,2.48,2.47,2.47,640000.0,2.0375,2.0457,2.0375,2.0375,640000.0
2007-07-20 13:00:00,2.47,2.49,2.47,2.48,464000.0,2.0375,2.054,2.0375,2.0457,464000.0
2007-07-20 13:30:00,2.48,2.5,2.48,2.5,458000.0,2.0457,2.0622,2.0457,2.0622,458000.0
2007-07-20 14:00:00,2.5,2.51,2.48,2.49,948000.0,2.0622,2.0705,2.0457,2.054,948000.0
2007-07-20 14:30:00,2.49,2.5,2.48,2.5,682000.0,2.054,2.0622,2.0457,2.0622,682000.0
2007-07-20 15:00:00,2.5,2.51,2.5,2.5,624000.0,2.0622,2.0705,2.0622,2.0622,624000.0
2007-07-20 15:30:00,2.5,2.5,2.47,2.47,2238000.0,2.0622,2.0622,2.0375,2.0375,2238000.0
2007-07-23 09:30:00,2.48,2.49,2.45,2.49,568000.0,2.0457,2.054,2.021,2.054,568000.0
2007-07-23 10:00:00,2.49,2.5,2.47,2.47,1454000.0,2.054,2.0622,2.0375,2.0375,1454000.0
2007-07-23 10:30:00,2.47,2.47,2.46,2.46,622000.0,2.0375,2.0375,2.0293,2.0293,622000.0
2007-07-23 11:00:00,2.46,2.47,2.46,2.46,886000.0,2.0293,2.0375,2.0293,2.0293,886000.0
2007-07-23 11:30:00,2.46,2.47,2.45,2.47,500000.0,2.0293,2.0375,2.021,2.0375,500000.0
2007-07-23 12:00:00,2.46,2.48,2.46,2.47,224000.0,2.0293,2.0457,2.0293,2.0375,224000.0
2007-07-23 12:30:00,2.48,2.48,2.45,2.45,512000.0,2.0457,2.0457,2.021,2.021,512000.0
2007-07-23 13:00:00,2.45,2.46,2.45,2.46,452000.0,2.021,2.0293,2.021,2.0293,452000.0
2007-07-23 13:30:00,2.46,2.46,2.45,2.45,440000.0,2.0293,2.0293,2.021,2.021,440000.0
2007-07-23 14:00:00,2.45,2.45,2.45,2.45,402000.0,2.021,2.021,2.021,2.021,402000.0
2007-07-23 14:30:00,2.45,2.45,2.44,2.45,274000.0,2.021,2.021,2.0128,2.021,274000.0
2007-07-23 15:00:00,2.45,2.45,2.45,2.45,368000.0,2.021,2.021,2.021,2.021,368000.0
2007-07-23 15:30:00,2.45,2.45,2.44,2.44,884000.0,2.021,2.021,2.0128,2.0128,884000.0
2007-07-24 09:30:00,2.43,2.44,2.39,2.41,1572000.0,2.0045,2.0128,1.9715,1.988,1572000.0
2007-07-24 10:00:00,2.41,2.42,2.41,2.42,1216000.0,1.988,1.9963,1.988,1.9963,1216000.0
2007-07-24 10:30:00,2.42,2.43,2.42,2.43,940000.0,1.9963,2.0045,1.9963,2.0045,940000.0
2007-07-24 11:00:00,2.43,2.46,2.43,2.46,1348000.0,2.0045,2.0293,2.0045,2.0293,1348000.0
2007-07-24 11:30:00,2.45,2.47,2.45,2.46,1284000.0,2.021,2.0375,2.021,2.0293,1284000.0
2007-07-24 12:00:00,2.46,2.46,2.43,2.44,914000.0,2.0293,2.0293,2.0045,2.0128,914000.0
2007-07-24 12:30:00,2.44,2.44,2.43,2.44,2576000.0,2.0128,2.0128,2.0045,2.0128,2576000.0
2007-07-24 13:00:00,2.44,2.45,2.44,2.45,520000.0,2.0128,2.021,2.0128,2.021,520000.0
2007-07-24 13:30:00,2.45,2.45,2.43,2.44,620000.0,2.021,2.021,2.0045,2.0128,620000.0
2007-07-24 14:00:00,2.43,2.44,2.43,2.43,384000.0,2.0045,2.0128,2.0045,2.0045,384000.0
2007-07-24 14:30:00,2.44,2.44,2.42,2.42,346000.0,2.0128,2.0128,1.9963,1.9963,346000.0
2007-07-24 15:00:00,2.42,2.44,2.41,2.41,1610000.0,1.9963,2.0128,1.988,1.988,1610000.0
2007-07-24 15:30:00,2.41,2.42,2.4,2.41,2468000.0,1.988,1.9963,1.9798,1.988,2468000.0
2007-07-25 09:30:00,2.41,2.45,2.41,2.44,1152000.0,1.988,2.021,1.988,2.0128,1152000.0
2007-07-25 10:00:00,2.44,2.46,2.44,2.45,1616000.0,2.0128,2.0293,2.0128,2.021,1616000.0
2007-07-25 10:30:00,2.45,2.45,2.44,2.44,1728000.0,2.021,2.021,2.0128,2.0128,1728000.0
2007-07-25 11:00:00,2.44,2.45,2.43,2.43,784000.0,2.0128,2.021,2.0045,2.0045,784000.0
2007-07-25 11:30:00,2.43,2.46,2.43,2.45,4930000.0,2.0045,2.0293,2.0045,2.021,4930000.0
2007-07-25 12:00:00,2.45,2.47,2.44,2.47,2620000.0,2.021,2.0375,2.0128,2.0375,2620000.0
2007-07-25 12:30:00,2.47,2.48,2.45,2.47,766000.0,2.0375,2.0457,2.021,2.0375,766000.0
2007-07-25 13:00:00,2.47,2.47,2.45,2.45,450000.0,2.0375,2.0375,2.021,2.021,450000.0
2007-07-25 13:30:00,2.45,2.45,2.44,2.44,572000.0,2.021,2.021,2.0128,2.0128,572000.0
2007-07-25 14:00:00,2.44,2.45,2.44,2.45,842000.0,2.0128,2.021,2.0128,2.021,842000.0
2007-07-25 14:30:00,2.45,2.47,2.44,2.47,1640000.0,2.021,2.0375,2.0128,2.0375,1640000.0
2007-07-25 15:00:00,2.47,2.47,2.45,2.45,1658000.0,2.0375,2.0375,2.021,2.021,1658000.0
2007-07-25 15:30:00,2.45,2.45,2.44,2.45,3746000.0,2.021,2.021,2.0128,2.021,3746000.0
2007-07-26 09:30:00,2.42,2.45,2.32,2.39,3006000.0,1.9963,2.021,1.9138,1.9715,3006000.0
2007-07-26 10:00:00,2.39,2.4,2.35,2.38,2168000.0,1.9715,1.9798,1.9385,1.9633,2168000.0
2007-07-26 10:30:00,2.38,2.38,2.27,2.28,2544000.0,1.9633,1.9633,1.8725,1.8808,2544000.0
2007-07-26 11:00:00,2.28,2.29,2.27,2.29,3034000.0,1.8808,1.889,1.8725,1.889,3034000.0
2007-07-26 11:30:00,2.29,2.33,2.29,2.31,2250000.0,1.889,1.922,1.889,1.9055,2250000.0
2007-07-26 12:00:00,2.31,2.31,2.29,2.3,1376000.0,1.9055,1.9055,1.889,1.8973,1376000.0
2007-07-26 12:30:00,2.3,2.31,2.29,2.3,1988000.0,1.8973,1.9055,1.889,1.8973,1988000.0
2007-07-26 13:00:00,2.29,2.32,2.29,2.3,1926000.0,1.889,1.9138,1.889,1.8973,1926000.0
2007-07-26 13:30:00,2.3,2.3,2.29,2.29,2416000.0,1.8973,1.8973,1.889,1.889,2416000.0
2007-07-26 14:00:00,2.29,2.29,2.26,2.28,1740000.0,1.889,1.889,1.8643,1.8808,1740000.0
2007-07-26 14:30:00,2.28,2.29,2.26,2.28,1402000.0,1.8808,1.889,1.8643,1.8808,1402000.0
2007-07-26 15:00:00,2.28,2.29,2.27,2.28,3402000.0,1.8808,1.889,1.8725,1.8808,3402000.0
2007-07-26 15:30:00,2.28,2.28,2.26,2.26,3036000.0,1.8808,1.8808,1.8643,1.8643,3036000.0
2007-07-27 09:30:00,2.27,2.28,2.27,2.27,3480000.0,1.8725,1.8808,1.8725,1.8725,3480000.0
2007-07-27 10:00:00,2.27,2.31,2.27,2.3,3598000.0,1.8725,1.9055,1.8725,1.8973,3598000.0
2007-07-27 10:30:00,2.3,2.3,2.26,2.27,2740000.0,1.8973,1.8973,1.8643,1.8725,2740000.0
2007-07-27 11:00:00,2.27,2.32,2.27,2.3,2262000.0,1.8725,1.9138,1.8725,1.8973,2262000.0
2007-07-27 11:30:00,2.3,2.33,2.29,2.31,1750000.0,1.8973,1.922,1.889,1.9055,1750000.0
2007-07-27 12:00:00,2.32,2.34,2.31,2.31,754000.0,1.9138,1.9303,1.9055,1.9055,754000.0
2007-07-27 12:30:00,2.31,2.32,2.29,2.31,1084000.0,1.9055,1.9138,1.889,1.9055,1084000.0
2007-07-27 13:00:00,2.31,2.33,2.31,2.33,1110000.0,1.9055,1.922,1.9055,1.922,1110000.0
2007-07-27 13:30:00,2.33,2.34,2.32,2.32,872000.0,1.922,1.9303,1.9138,1.9138,872000.0
2007-07-27 14:00:00,2.32,2.33,2.31,2.31,5130000.0,1.9138,1.922,1.9055,1.9055,5130000.0
2007-07-27 14:30:00,2.31,2.33,2.31,2.33,772000.0,1.9055,1.922,1.9055,1.922,772000.0
2007-07-27 15:00:00,2.32,2.35,2.32,2.35,2046000.0,1.9138,1.9385,1.9138,1.9385,2046000.0
2007-07-27 15:30:00,2.35,2.35,2.31,2.31,2340000.0,1.9385,1.9385,1.9055,1.9055,2340000.0
2007-07-30 09:30:00,2.33,2.36,2.31,2.33,1376000.0,1.922,1.9468,1.9055,1.922,1376000.0
2007-07-30 10:00:00,2.33,2.36,2.33,2.35,1242000.0,1.922,1.9468,1.922,1.9385,1242000.0
2007-07-30 10:30:00,2.35,2.35,2.33,2.35,2614000.0,1.9385,1.9385,1.922,1.9385,2614000.0
2007-07-30 11:00:00,2.35,2.37,2.35,2.37,2190000.0,1.9385,1.955,1.9385,1.955,2190000.0
2007-07-30 11:30:00,2.37,2.38,2.36,2.38,998000.0,1.955,1.9633,1.9468,1.9633,998000.0
2007-07-30 12:00:00,2.38,2.39,2.38,2.39,2184000.0,1.9633,1.9715,1.9633,1.9715,2184000.0
2007-07-30 12:30:00,2.39,2.4,2.38,2.39,778000.0,1.9715,1.9798,1.9633,1.9715,778000.0
2007-07-30 13:00:00,2.39,2.4,2.39,2.39,454000.0,1.9715,1.9798,1.9715,1.9715,454000.0
2007-07-30 13:30:00,2.39,2.42,2.38,2.4,1164000.0,1.9715,1.9963,1.9633,1.9798,1164000.0
2007-07-30 14:00:00,2.4,2.41,2.4,2.41,780000.0,1.9798,1.988,1.9798,1.988,780000.0
2007-07-30 14:30:00,2.41,2.43,2.41,2.43,1118000.0,1.988,2.0045,1.988,2.0045,1118000.0
2007-07-30 15:00:00,2.43,2.45,2.43,2.45,2360000.0,2.0045,2.021,2.0045,2.021,2360000.0
2007-07-30 15:30:00,2.45,2.46,2.43,2.44,2942000.0,2.021,2.0293,2.0045,2.0128,2942000.0
2007-07-31 09:30:00,2.45,2.47,2.41,2.42,1096000.0,2.021,2.0375,1.988,1.9963,1096000.0
2007-07-31 10:00:00,2.42,2.44,2.42,2.43,1970000.0,1.9963,2.0128,1.9963,2.0045,1970000.0
2007-07-31 10:30:00,2.42,2.43,2.41,2.41,1534000.0,1.9963,2.0045,1.988,1.988,1534000.0
2007-07-31 11:00:00,2.41,2.41,2.4,2.4,1118000.0,1.988,1.988,1.9798,1.9798,1118000.0
2007-07-31 11:30:00,2.4,2.41,2.4,2.4,598000.0,1.9798,1.988,1.9798,1.9798,598000.0
2007-07-31 12:00:00,2.4,2.41,2.4,2.4,478000.0,1.9798,1.988,1.9798,1.9798,478000.0
2007-07-31 12:30:00,2.4,2.4,2.4,2.4,476000.0,1.9798,1.9798,1.9798,1.9798,476000.0
2007-07-31 13:00:00,2.4,2.41,2.4,2.41,1126000.0,1.9798,1.988,1.9798,1.988,1126000.0
2007-07-31 13:30:00,2.41,2.42,2.41,2.42,3088000.0,1.988,1.9963,1.988,1.9963,3088000.0
2007-07-31 14:00:00,2.42,2.42,2.41,2.41,1404000.0,1.9963,1.9963,1.988,1.988,1404000.0
2007-07-31 14:30:00,2.41,2.41,2.39,2.4,580000.0,1.988,1.988,1.9715,1.9798,580000.0
2007-07-31 15:00:00,2.4,2.4,2.39,2.39,1108000.0,1.9798,1.9798,1.9715,1.9715,1108000.0
2007-07-31 15:30:00,2.39,2.39,2.38,2.38,960000.0,1.9715,1.9715,1.9633,1.9633,960000.0
2007-08-01 09:30:00,2.38,2.38,2.31,2.34,1870000.0,1.9633,1.9633,1.9055,1.9303,1870000.0
2007-08-01 10:00:00,2.34,2.35,2.32,2.34,2176000.0,1.9303,1.9385,1.9138,1.9303,2176000.0
2007-08-01 10:30:00,2.34,2.34,2.33,2.34,1238000.0,1.9303,1.9303,1.922,1.9303,1238000.0
2007-08-01 11:00:00,2.34,2.34,2.31,2.32,1296000.0,1.9303,1.9303,1.9055,1.9138,1296000.0
2007-08-01 11:30:00,2.32,2.33,2.32,2.33,892000.0,1.9138,1.922,1.9138,1.922,892000.0
2007-08-01 12:00:00,2.33,2.34,2.32,2.34,944000.0,1.922,1.9303,1.9138,1.9303,944000.0
2007-08-01 12:30:00,2.34,2.35,2.33,2.34,1756000.0,1.9303,1.9385,1.922,1.9303,1756000.0
2007-08-01 13:00:00,2.34,2.34,2.33,2.33,632000.0,1.9303,1.9303,1.922,1.922,632000.0
2007-08-01 13:30:00,2.33,2.34,2.33,2.34,546000.0,1.922,1.9303,1.922,1.9303,546000.0
2007-08-01 14:00:00,2.34,2.34,2.33,2.34,736000.0,1.9303,1.9303,1.922,1.9303,736000.0
2007-08-01 14:30:00,2.34,2.35,2.33,2.33,1196000.0,1.9303,1.9385,1.922,1.922,1196000.0
2007-08-01 15:00:00,2.33,2.34,2.33,2.33,774000.0,1.922,1.9303,1.922,1.922,774000.0
2007-08-01 15:30:00,2.33,2.35,2.33,2.35,1916000.0,1.922,1.9385,1.922,1.9385,1916000.0
2007-08-02 09:30:00,2.34,2.4,2.34,2.39,900000.0,1.9303,1.9798,1.9303,1.9715,900000.0
2007-08-02 10:00:00,2.39,2.39,2.37,2.37,680000.0,1.9715,1.9715,1.955,1.955,680000.0
2007-08-02 10:30:00,2.37,2.38,2.37,2.38,618000.0,1.955,1.9633,1.955,1.9633,618000.0
2007-08-02 11:00:00,2.38,2.38,2.36,2.37,804000.0,1.9633,1.9633,1.9468,1.955,804000.0
2007-08-02 11:30:00,2.37,2.38,2.36,2.37,1090000.0,1.955,1.9633,1.9468,1.955,1090000.0
2007-08-02 12:00:00,2.37,2.38,2.37,2.38,560000.0,1.955,1.9633,1.955,1.9633,560000.0
2007-08-02 12:30:00,2.37,2.37,2.36,2.36,1110000.0,1.955,1.955,1.9468,1.9468,1110000.0
2007-08-02 13:00:00,2.36,2.36,2.35,2.36,590000.0,1.9468,1.9468,1.9385,1.9468,590000.0
2007-08-02 13:30:00,2.36,2.37,2.35,2.36,434000.0,1.9468,1.955,1.9385,1.9468,434000.0
2007-08-02 14:00:00,2.36,2.37,2.36,2.36,468000.0,1.9468,1.955,1.9468,1.9468,468000.0
2007-08-02 14:30:00,2.36,2.36,2.35,2.36,370000.0,1.9468,1.9468,1.9385,1.9468,370000.0
2007-08-02 15:00:00,2.36,2.37,2.36,2.37,994000.0,1.9468,1.955,1.9468,1.955,994000.0
2007-08-02 15:30:00,2.37,2.38,2.37,2.38,958000.0,1.955,1.9633,1.955,1.9633,958000.0
2007-08-03 09:30:00,2.38,2.39,2.36,2.36,784000.0,1.9633,1.9715,1.9468,1.9468,784000.0
2007-08-03 10:00:00,2.36,2.38,2.36,2.38,810000.0,1.9468,1.9633,1.9468,1.9633,810000.0
2007-08-03 10:30:00,2.38,2.38,2.37,2.37,1068000.0,1.9633,1.9633,1.955,1.955,1068000.0
2007-08-03 11:00:00,2.37,2.39,2.37,2.39,728000.0,1.955,1.9715,1.955,1.9715,728000.0
2007-08-03 11:30:00,2.39,2.4,2.38,2.4,698000.0,1.9715,1.9798,1.9633,1.9798,698000.0
2007-08-03 12:00:00,2.39,2.4,2.39,2.39,548000.0,1.9715,1.9798,1.9715,1.9715,548000.0
2007-08-03 12:30:00,2.39,2.4,2.38,2.38,716000.0,1.9715,1.9798,1.9633,1.9633,716000.0
2007-08-03 13:00:00,2.38,2.39,2.38,2.38,340000.0,1.9633,1.9715,1.9633,1.9633,340000.0
2007-08-03 13:30:00,2.38,2.39,2.38,2.39,506000.0,1.9633,1.9715,1.9633,1.9715,506000.0
2007-08-03 14:00:00,2.39,2.4,2.37,2.37,576000.0,1.9715,1.9798,1.955,1.955,576000.0
2007-08-03 14:30:00,2.37,2.38,2.35,2.36,862000.0,1.955,1.9633,1.9385,1.9468,862000.0
2007-08-03 15:00:00,2.36,2.36,2.33,2.33,834000.0,1.9468,1.9468,1.922,1.922,834000.0
2007-08-03 15:30:00,2.33,2.33,2.32,2.32,860000.0,1.922,1.922,1.9138,1.9138,860000.0
2007-08-06 09:30:00,2.32,2.33,2.28,2.29,1158000.0,1.9138,1.922,1.8808,1.889,1158000.0
2007-08-06 10:00:00,2.29,2.31,2.26,2.26,1456000.0,1.889,1.9055,1.8643,1.8643,1456000.0
2007-08-06 10:30:00,2.26,2.28,2.25,2.27,1070000.0,1.8643,1.8808,1.856,1.8725,1070000.0
2007-08-06 11:00:00,2.27,2.29,2.26,2.29,924000.0,1.8725,1.889,1.8643,1.889,924000.0
2007-08-06 11:30:00,2.29,2.31,2.29,2.3,780000.0,1.889,1.9055,1.889,1.8973,780000.0
2007-08-06 12:00:00,2.3,2.31,2.29,2.3,762000.0,1.8973,1.9055,1.889,1.8973,762000.0
2007-08-06 12:30:00,2.3,2.33,2.3,2.32,644000.0,1.8973,1.922,1.8973,1.9138,644000.0
2007-08-06 13:00:00,2.32,2.33,2.32,2.33,1058000.0,1.9138,1.922,1.9138,1.922,1058000.0
2007-08-06 13:30:00,2.33,2.34,2.31,2.31,840000.0,1.922,1.9303,1.9055,1.9055,840000.0
2007-08-06 14:00:00,2.31,2.33,2.31,2.32,1054000.0,1.9055,1.922,1.9055,1.9138,1054000.0
2007-08-06 14:30:00,2.31,2.34,2.31,2.32,1258000.0,1.9055,1.9303,1.9055,1.9138,1258000.0
2007-08-06 15:00:00,2.32,2.35,2.32,2.33,1016000.0,1.9138,1.9385,1.9138,1.922,1016000.0
2007-08-06 15:30:00,2.33,2.33,2.32,2.32,2010000.0,1.922,1.922,1.9138,1.9138,2010000.0
2007-08-07 09:30:00,2.32,2.38,2.3,2.38,1048000.0,1.9138,1.9633,1.8973,1.9633,1048000.0
2007-08-07 10:00:00,2.38,2.4,2.38,2.4,1492000.0,1.9633,1.9798,1.9633,1.9798,1492000.0
2007-08-07 10:30:00,2.4,2.4,2.39,2.39,1032000.0,1.9798,1.9798,1.9715,1.9715,1032000.0
2007-08-07 11:00:00,2.39,2.43,2.39,2.42,1530000.0,1.9715,2.0045,1.9715,1.9963,1530000.0
2007-08-07 11:30:00,2.42,2.46,2.42,2.45,1170000.0,1.9963,2.0293,1.9963,2.021,1170000.0
2007-08-07 12:00:00,2.45,2.45,2.44,2.45,990000.0,2.021,2.021,2.0128,2.021,990000.0
2007-08-07 12:30:00,2.45,2.45,2.43,2.44,878000.0,2.021,2.021,2.0045,2.0128,878000.0
2007-08-07 13:00:00,2.44,2.46,2.44,2.45,1188000.0,2.0128,2.0293,2.0128,2.021,1188000.0
2007-08-07 13:30:00,2.45,2.46,2.45,2.45,1136000.0,2.021,2.0293,2.021,2.021,1136000.0
2007-08-07 14:00:00,2.46,2.46,2.4,2.4,1858000.0,2.0293,2.0293,1.9798,1.9798,1858000.0
2007-08-07 14:30:00,2.4,2.43,2.38,2.43,638000.0,1.9798,2.0045,1.9633,2.0045,638000.0
2007-08-07 15:00:00,2.43,2.45,2.43,2.45,960000.0,2.0045,2.021,2.0045,2.021,960000.0
2007-08-07 15:30:00,2.45,2.46,2.44,2.44,1262000.0,2.021,2.0293,2.0128,2.0128,1262000.0
2007-08-08 09:30:00,2.46,2.52,2.46,2.52,2136000.0,2.0293,2.0787,2.0293,2.0787,2136000.0
2007-08-08 10:00:00,2.52,2.57,2.52,2.57,1834000.0,2.0787,2.12,2.0787,2.12,1834000.0
2007-08-08 10:30:00,2.57,2.58,2.57,2.57,1528000.0,2.12,2.1282,2.12,2.12,1528000.0
2007-08-08 11:00:00,2.57,2.57,2.54,2.55,1950000.0,2.12,2.12,2.0952,2.1035,1950000.0
2007-08-08 11:30:00,2.55,2.56,2.55,2.56,970000.0,2.1035,2.1117,2.1035,2.1117,970000.0
2007-08-08 12:00:00,2.56,2.56,2.56,2.56,928000.0,2.1117,2.1117,2.1117,2.1117,928000.0
2007-08-08 12:30:00,2.56,2.58,2.56,2.57,1116000.0,2.1117,2.1282,2.1117,2.12,1116000.0
2007-08-08 13:00:00,2.57,2.61,2.57,2.61,1572000.0,2.12,2.153,2.12,2.153,1572000.0
2007-08-08 13:30:00,2.61,2.68,2.61,2.68,2752000.0,2.153,2.2107,2.153,2.2107,2752000.0
2007-08-08 14:00:00,2.68,2.68,2.63,2.63,2142000.0,2.2107,2.2107,2.1695,2.1695,2142000.0
2007-08-08 14:30:00,2.63,2.63,2.59,2.61,2140000.0,2.1695,2.1695,2.1365,2.153,2140000.0
2007-08-08 15:00:00,2.61,2.62,2.58,2.6,1866000.0,2.153,2.1612,2.1282,2.1447,1866000.0
2007-08-08 15:30:00,2.6,2.6,2.51,2.55,2968000.0,2.1447,2.1447,2.0705,2.1035,2968000.0
2007-08-09 09:30:00,2.54,2.59,2.54,2.57,2266000.0,2.0952,2.1365,2.0952,2.12,2266000.0
2007-08-09 10:00:00,2.57,2.59,2.5,2.51,3086000.0,2.12,2.1365,2.0622,2.0705,3086000.0
2007-08-09 10:30:00,2.51,2.57,2.5,2.57,1416000.0,2.0705,2.12,2.0622,2.12,1416000.0
2007-08-09 11:00:00,2.57,2.61,2.57,2.59,1426000.0,2.12,2.153,2.12,2.1365,1426000.0
2007-08-09 11:30:00,2.59,2.6,2.59,2.6,1300000.0,2.1365,2.1447,2.1365,2.1447,1300000.0
2007-08-09 12:00:00,2.6,2.6,2.55,2.55,2174000.0,2.1447,2.1447,2.1035,2.1035,2174000.0
2007-08-09 12:30:00,2.55,2.55,2.52,2.52,1138000.0,2.1035,2.1035,2.0787,2.0787,1138000.0
2007-08-09 13:00:00,2.52,2.54,2.52,2.52,2030000.0,2.0787,2.0952,2.0787,2.0787,2030000.0
2007-08-09 13:30:00,2.52,2.52,2.5,2.51,1482000.0,2.0787,2.0787,2.0622,2.0705,1482000.0
2007-08-09 14:00:00,2.51,2.51,2.5,2.51,1276000.0,2.0705,2.0705,2.0622,2.0705,1276000.0
2007-08-09 14:30:00,2.51,2.51,2.5,2.51,1490000.0,2.0705,2.0705,2.0622,2.0705,1490000.0
2007-08-09 15:00:00,2.51,2.53,2.5,2.53,2110000.0,2.0705,2.087,2.0622,2.087,2110000.0
2007-08-09 15:30:00,2.53,2.57,2.52,2.55,2798000.0,2.087,2.12,2.0787,2.1035,2798000.0
2007-08-10 09:30:00,2.51,2.58,2.51,2.58,2176000.0,2.0705,2.1282,2.0705,2.1282,2176000.0
2007-08-10 10:00:00,2.58,2.58,2.54,2.55,1956000.0,2.1282,2.1282,2.0952,2.1035,1956000.0
2007-08-10 10:30:00,2.55,2.55,2.49,2.49,2676000.0,2.1035,2.1035,2.054,2.054,2676000.0
2007-08-10 11:00:00,2.49,2.51,2.45,2.46,1408000.0,2.054,2.0705,2.021,2.0293,1408000.0
2007-08-10 11:30:00,2.46,2.48,2.45,2.48,728000.0,2.0293,2.0457,2.021,2.0457,728000.0
2007-08-10 12:00:00,2.48,2.5,2.48,2.48,1516000.0,2.0457,2.0622,2.0457,2.0457,1516000.0
2007-08-10 12:30:00,2.48,2.48,2.42,2.43,2554000.0,2.0457,2.0457,1.9963,2.0045,2554000.0
2007-08-10 13:00:00,2.43,2.43,2.42,2.43,1968000.0,2.0045,2.0045,1.9963,2.0045,1968000.0
2007-08-10 13:30:00,2.43,2.43,2.42,2.43,1306000.0,2.0045,2.0045,1.9963,2.0045,1306000.0
2007-08-10 14:00:00,2.42,2.45,2.42,2.43,808000.0,1.9963,2.021,1.9963,2.0045,808000.0
2007-08-10 14:30:00,2.43,2.44,2.43,2.43,1020000.0,2.0045,2.0128,2.0045,2.0045,1020000.0
2007-08-10 15:00:00,2.43,2.48,2.42,2.46,1278000.0,2.0045,2.0457,1.9963,2.0293,1278000.0
2007-08-10 15:30:00,2.46,2.48,2.43,2.45,2364000.0,2.0293,2.0457,2.0045,2.021,2364000.0
2007-08-13 09:30:00,2.45,2.49,2.42,2.44,1484000.0,2.021,2.054,1.9963,2.0128,1484000.0
2007-08-13 10:00:00,2.44,2.45,2.41,2.42,918000.0,2.0128,2.021,1.988,1.9963,918000.0
2007-08-13 10:30:00,2.42,2.43,2.41,2.41,1196000.0,1.9963,2.0045,1.988,1.988,1196000.0
2007-08-13 11:00:00,2.41,2.41,2.4,2.41,1294000.0,1.988,1.988,1.9798,1.988,1294000.0
2007-08-13 11:30:00,2.4,2.41,2.4,2.41,448000.0,1.9798,1.988,1.9798,1.988,448000.0
2007-08-13 12:00:00,2.41,2.41,2.38,2.38,1362000.0,1.988,1.988,1.9633,1.9633,1362000.0
2007-08-13 12:30:00,2.38,2.38,2.36,2.37,866000.0,1.9633,1.9633,1.9468,1.955,866000.0
2007-08-13 13:00:00,2.37,2.37,2.36,2.36,646000.0,1.955,1.955,1.9468,1.9468,646000.0
2007-08-13 13:30:00,2.36,2.37,2.36,2.37,1176000.0,1.9468,1.955,1.9468,1.955,1176000.0
2007-08-13 14:00:00,2.37,2.38,2.36,2.37,1170000.0,1.955,1.9633,1.9468,1.955,1170000.0
2007-08-13 14:30:00,2.37,2.39,2.36,2.38,668000.0,1.955,1.9715,1.9468,1.9633,668000.0
2007-08-13 15:00:00,2.38,2.38,2.37,2.38,804000.0,1.9633,1.9633,1.955,1.9633,804000.0
2007-08-13 15:30:00,2.38,2.39,2.36,2.36,2024000.0,1.9633,1.9715,1.9468,1.9468,2024000.0
2007-08-14 09:30:00,2.36,2.38,2.32,2.32,2058000.0,1.9468,1.9633,1.9138,1.9138,2058000.0
2007-08-14 10:00:00,2.32,2.34,2.3,2.31,742000.0,1.9138,1.9303,1.8973,1.9055,742000.0
2007-08-14 10:30:00,2.31,2.34,2.3,2.33,1820000.0,1.9055,1.9303,1.8973,1.922,1820000.0
2007-08-14 11:00:00,2.33,2.33,2.31,2.33,1816000.0,1.922,1.922,1.9055,1.922,1816000.0
2007-08-14 11:30:00,2.33,2.34,2.32,2.33,400000.0,1.922,1.9303,1.9138,1.922,400000.0
2007-08-14 12:00:00,2.33,2.35,2.32,2.35,954000.0,1.922,1.9385,1.9138,1.9385,954000.0
2007-08-14 12:30:00,2.35,2.35,2.33,2.34,516000.0,1.9385,1.9385,1.922,1.9303,516000.0
2007-08-14 13:00:00,2.34,2.35,2.31,2.33,564000.0,1.9303,1.9385,1.9055,1.922,564000.0
2007-08-14 13:30:00,2.33,2.34,2.32,2.32,578000.0,1.922,1.9303,1.9138,1.9138,578000.0
2007-08-14 14:00:00,2.33,2.34,2.31,2.33,468000.0,1.922,1.9303,1.9055,1.922,468000.0
2007-08-14 14:30:00,2.33,2.33,2.32,2.33,754000.0,1.922,1.922,1.9138,1.922,754000.0
2007-08-14 15:00:00,2.33,2.34,2.33,2.34,928000.0,1.922,1.9303,1.922,1.9303,928000.0
2007-08-14 15:30:00,2.34,2.34,2.31,2.33,1080000.0,1.9303,1.9303,1.9055,1.922,1080000.0
2007-08-15 09:30:00,2.31,2.33,2.3,2.32,752000.0,1.9055,1.922,1.8973,1.9138,752000.0
2007-08-15 10:00:00,2.32,2.32,2.3,2.32,738000.0,1.9138,1.9138,1.8973,1.9138,738000.0
2007-08-15 10:30:00,2.32,2.32,2.3,2.31,592000.0,1.9138,1.9138,1.8973,1.9055,592000.0
2007-08-15 11:00:00,2.31,2.31,2.3,2.3,596000.0,1.9055,1.9055,1.8973,1.8973,596000.0
2007-08-15 11:30:00,2.3,2.3,2.27,2.28,740000.0,1.8973,1.8973,1.8725,1.8808,740000.0
2007-08-15 12:00:00,2.28,2.29,2.27,2.29,576000.0,1.8808,1.889,1.8725,1.889,576000.0
2007-08-15 12:30:00,2.29,2.29,2.28,2.28,162000.0,1.889,1.889,1.8808,1.8808,162000.0
2007-08-15 13:00:00,2.28,2.28,2.27,2.28,470000.0,1.8808,1.8808,1.8725,1.8808,470000.0
2007-08-15 13:30:00,2.27,2.31,2.27,2.31,798000.0,1.8725,1.9055,1.8725,1.9055,798000.0
2007-08-15 14:00:00,2.31,2.33,2.31,2.32,1322000.0,1.9055,1.922,1.9055,1.9138,1322000.0
2007-08-15 14:30:00,2.32,2.33,2.32,2.33,1208000.0,1.9138,1.922,1.9138,1.922,1208000.0
2007-08-15 15:00:00,2.32,2.33,2.32,2.33,1716000.0,1.9138,1.922,1.9138,1.922,1716000.0
2007-08-15 15:30:00,2.32,2.33,2.3,2.31,1210000.0,1.9138,1.922,1.8973,1.9055,1210000.0
2007-08-16 09:30:00,2.27,2.34,2.27,2.33,782000.0,1.8725,1.9303,1.8725,1.922,782000.0
2007-08-16 10:00:00,2.33,2.33,2.3,2.3,616000.0,1.922,1.922,1.8973,1.8973,616000.0
2007-08-16 10:30:00,2.3,2.33,2.3,2.32,360000.0,1.8973,1.922,1.8973,1.9138,360000.0
2007-08-16 11:00:00,2.32,2.33,2.32,2.32,490000.0,1.9138,1.922,1.9138,1.9138,490000.0
2007-08-16 11:30:00,2.32,2.33,2.3,2.31,388000.0,1.9138,1.922,1.8973,1.9055,388000.0
2007-08-16 12:00:00,2.31,2.31,2.29,2.3,288000.0,1.9055,1.9055,1.889,1.8973,288000.0
2007-08-16 12:30:00,2.3,2.3,2.28,2.29,738000.0,1.8973,1.8973,1.8808,1.889,738000.0
2007-08-16 13:00:00,2.29,2.29,2.27,2.28,968000.0,1.889,1.889,1.8725,1.8808,968000.0
2007-08-16 13:30:00,2.28,2.28,2.26,2.28,784000.0,1.8808,1.8808,1.8643,1.8808,784000.0
2007-08-16 14:00:00,2.28,2.32,2.28,2.29,440000.0,1.8808,1.9138,1.8808,1.889,440000.0
2007-08-16 14:30:00,2.29,2.29,2.26,2.26,1118000.0,1.889,1.889,1.8643,1.8643,1118000.0
2007-08-16 15:00:00,2.26,2.27,2.21,2.27,2976000.0,1.8643,1.8725,1.823,1.8725,2976000.0
2007-08-16 15:30:00,2.27,2.3,2.25,2.28,1626000.0,1.8725,1.8973,1.856,1.8808,1626000.0
2007-08-17 09:30:00,2.34,2.39,2.3,2.34,826000.0,1.9303,1.9715,1.8973,1.9303,826000.0
2007-08-17 10:00:00,2.34,2.34,2.26,2.32,810000.0,1.9303,1.9303,1.8643,1.9138,810000.0
2007-08-17 10:30:00,2.32,2.33,2.3,2.32,770000.0,1.9138,1.922,1.8973,1.9138,770000.0
2007-08-17 11:00:00,2.32,2.33,2.31,2.31,630000.0,1.9138,1.922,1.9055,1.9055,630000.0
2007-08-17 11:30:00,2.31,2.35,2.31,2.35,524000.0,1.9055,1.9385,1.9055,1.9385,524000.0
2007-08-17 12:00:00,2.35,2.35,2.32,2.32,678000.0,1.9385,1.9385,1.9138,1.9138,678000.0
2007-08-17 12:30:00,2.33,2.33,2.31,2.32,446000.0,1.922,1.922,1.9055,1.9138,446000.0
2007-08-17 13:00:00,2.32,2.35,2.32,2.34,404000.0,1.9138,1.9385,1.9138,1.9303,404000.0
2007-08-17 13:30:00,2.34,2.34,2.31,2.32,462000.0,1.9303,1.9303,1.9055,1.9138,462000.0
2007-08-17 14:00:00,2.32,2.32,2.3,2.31,558000.0,1.9138,1.9138,1.8973,1.9055,558000.0
2007-08-17 14:30:00,2.3,2.31,2.3,2.31,620000.0,1.8973,1.9055,1.8973,1.9055,620000.0
2007-08-17 15:00:00,2.31,2.32,2.3,2.31,742000.0,1.9055,1.9138,1.8973,1.9055,742000.0
2007-08-17 15:30:00,2.31,2.32,2.29,2.3,1782000.0,1.9055,1.9138,1.889,1.8973,1782000.0
2007-08-20 09:30:00,2.29,2.32,2.27,2.31,2660000.0,1.889,1.9138,1.8725,1.9055,2660000.0
2007-08-20 10:00:00,2.31,2.32,2.29,2.32,1294000.0,1.9055,1.9138,1.889,1.9138,1294000.0
2007-08-20 10:30:00,2.32,2.38,2.3,2.37,3716000.0,1.9138,1.9633,1.8973,1.955,3716000.0
2007-08-20 11:00:00,2.36,2.38,2.35,2.35,324000.0,1.9468,1.9633,1.9385,1.9385,324000.0
2007-08-20 11:30:00,2.35,2.35,2.34,2.34,406000.0,1.9385,1.9385,1.9303,1.9303,406000.0
2007-08-20 12:00:00,2.33,2.34,2.33,2.34,128000.0,1.922,1.9303,1.922,1.9303,128000.0
2007-08-20 12:30:00,2.34,2.34,2.32,2.33,294000.0,1.9303,1.9303,1.9138,1.922,294000.0
2007-08-20 13:00:00,2.33,2.34,2.32,2.33,390000.0,1.922,1.9303,1.9138,1.922,390000.0
2007-08-20 13:30:00,2.33,2.34,2.33,2.33,214000.0,1.922,1.9303,1.922,1.922,214000.0
2007-08-20 14:00:00,2.33,2.34,2.32,2.32,516000.0,1.922,1.9303,1.9138,1.9138,516000.0
2007-08-20 14:30:00,2.33,2.34,2.31,2.33,380000.0,1.922,1.9303,1.9055,1.922,380000.0
2007-08-20 15:00:00,2.33,2.35,2.31,2.35,972000.0,1.922,1.9385,1.9055,1.9385,972000.0
2007-08-20 15:30:00,2.34,2.35,2.33,2.34,1572000.0,1.9303,1.9385,1.922,1.9303,1572000.0
2007-08-21 09:30:00,2.33,2.4,2.33,2.38,824000.0,1.922,1.9798,1.922,1.9633,824000.0
2007-08-21 10:00:00,2.38,2.39,2.37,2.39,494000.0,1.9633,1.9715,1.955,1.9715,494000.0
2007-08-21 10:30:00,2.39,2.39,2.37,2.37,554000.0,1.9715,1.9715,1.955,1.955,554000.0
2007-08-21 11:00:00,2.37,2.37,2.34,2.35,1448000.0,1.955,1.955,1.9303,1.9385,1448000.0
2007-08-21 11:30:00,2.35,2.36,2.35,2.36,640000.0,1.9385,1.9468,1.9385,1.9468,640000.0
2007-08-21 12:00:00,2.36,2.37,2.35,2.37,474000.0,1.9468,1.955,1.9385,1.955,474000.0
2007-08-21 12:30:00,2.37,2.38,2.35,2.37,436000.0,1.955,1.9633,1.9385,1.955,436000.0
2007-08-21 13:00:00,2.37,2.39,2.36,2.39,694000.0,1.955,1.9715,1.9468,1.9715,694000.0
2007-08-21 13:30:00,2.39,2.39,2.37,2.37,176000.0,1.9715,1.9715,1.955,1.955,176000.0
2007-08-21 14:00:00,2.37,2.38,2.36,2.38,330000.0,1.955,1.9633,1.9468,1.9633,330000.0
2007-08-21 14:30:00,2.38,2.38,2.36,2.36,542000.0,1.9633,1.9633,1.9468,1.9468,542000.0
2007-08-21 15:00:00,2.36,2.37,2.35,2.37,346000.0,1.9468,1.955,1.9385,1.955,346000.0
2007-08-21 15:30:00,2.38,2.38,2.37,2.37,448000.0,1.9633,1.9633,1.955,1.955,448000.0
2007-08-22 09:30:00,2.35,2.47,2.35,2.44,1030000.0,1.9385,2.0375,1.9385,2.0128,1030000.0
2007-08-22 10:00:00,2.44,2.45,2.43,2.45,772000.0,2.0128,2.021,2.0045,2.021,772000.0
2007-08-22 10:30:00,2.45,2.45,2.44,2.44,850000.0,2.021,2.021,2.0128,2.0128,850000.0
2007-08-22 11:00:00,2.44,2.45,2.43,2.44,446000.0,2.0128,2.021,2.0045,2.0128,446000.0
2007-08-22 11:30:00,2.44,2.45,2.43,2.43,482000.0,2.0128,2.021,2.0045,2.0045,482000.0
2007-08-22 12:00:00,2.43,2.45,2.43,2.44,598000.0,2.0045,2.021,2.0045,2.0128,598000.0
2007-08-22 12:30:00,2.44,2.45,2.43,2.44,298000.0,2.0128,2.021,2.0045,2.0128,298000.0
2007-08-22 13:00:00,2.44,2.45,2.44,2.45,356000.0,2.0128,2.021,2.0128,2.021,356000.0
2007-08-22 13:30:00,2.44,2.45,2.44,2.45,490000.0,2.0128,2.021,2.0128,2.021,490000.0
2007-08-22 14:00:00,2.45,2.45,2.44,2.45,570000.0,2.021,2.021,2.0128,2.021,570000.0
2007-08-22 14:30:00,2.45,2.45,2.45,2.45,608000.0,2.021,2.021,2.021,2.021,608000.0
2007-08-22 15:00:00,2.45,2.46,2.45,2.45,570000.0,2.021,2.0293,2.021,2.021,570000.0
2007-08-22 15:30:00,2.45,2.45,2.45,2.45,1126000.0,2.021,2.021,2.021,2.021,1126000.0
2007-08-23 09:30:00,2.45,2.46,2.41,2.41,392000.0,2.021,2.0293,1.988,1.988,392000.0
2007-08-23 10:00:00,2.41,2.42,2.4,2.42,418000.0,1.988,1.9963,1.9798,1.9963,418000.0
2007-08-23 10:30:00,2.42,2.42,2.4,2.4,892000.0,1.9963,1.9963,1.9798,1.9798,892000.0
2007-08-23 11:00:00,2.4,2.4,2.39,2.39,630000.0,1.9798,1.9798,1.9715,1.9715,630000.0
2007-08-23 11:30:00,2.39,2.4,2.38,2.38,860000.0,1.9715,1.9798,1.9633,1.9633,860000.0
2007-08-23 12:00:00,2.39,2.4,2.38,2.38,562000.0,1.9715,1.9798,1.9633,1.9633,562000.0
2007-08-23 12:30:00,2.38,2.38,2.37,2.37,414000.0,1.9633,1.9633,1.955,1.955,414000.0
2007-08-23 13:00:00,2.37,2.37,2.36,2.36,802000.0,1.955,1.955,1.9468,1.9468,802000.0
2007-08-23 13:30:00,2.36,2.36,2.36,2.36,1216000.0,1.9468,1.9468,1.9468,1.9468,1216000.0
2007-08-23 14:00:00,2.36,2.37,2.36,2.37,1558000.0,1.9468,1.955,1.9468,1.955,1558000.0
2007-08-23 14:30:00,2.37,2.38,2.36,2.37,638000.0,1.955,1.9633,1.9468,1.955,638000.0
2007-08-23 15:00:00,2.37,2.37,2.35,2.35,1228000.0,1.955,1.955,1.9385,1.9385,1228000.0
2007-08-23 15:30:00,2.35,2.37,2.34,2.35,1098000.0,1.9385,1.955,1.9303,1.9385,1098000.0
2007-08-24 09:30:00,2.35,2.39,2.34,2.37,578000.0,1.9385,1.9715,1.9303,1.955,578000.0
2007-08-24 10:00:00,2.38,2.4,2.37,2.39,538000.0,1.9633,1.9798,1.955,1.9715,538000.0
2007-08-24 10:30:00,2.39,2.39,2.37,2.38,292000.0,1.9715,1.9715,1.955,1.9633,292000.0
2007-08-24 11:00:00,2.38,2.38,2.36,2.37,742000.0,1.9633,1.9633,1.9468,1.955,742000.0
2007-08-24 11:30:00,2.37,2.37,2.36,2.36,340000.0,1.955,1.955,1.9468,1.9468,340000.0
2007-08-24 12:00:00,2.36,2.38,2.36,2.38,704000.0,1.9468,1.9633,1.9468,1.9633,704000.0
2007-08-24 12:30:00,2.38,2.38,2.36,2.36,226000.0,1.9633,1.9633,1.9468,1.9468,226000.0
2007-08-24 13:00:00,2.36,2.37,2.36,2.37,382000.0,1.9468,1.955,1.9468,1.955,382000.0
2007-08-24 13:30:00,2.37,2.38,2.37,2.37,416000.0,1.955,1.9633,1.955,1.955,416000.0
2007-08-24 14:00:00,2.37,2.38,2.37,2.38,340000.0,1.955,1.9633,1.955,1.9633,340000.0
2007-08-24 14:30:00,2.38,2.39,2.38,2.39,358000.0,1.9633,1.9715,1.9633,1.9715,358000.0
2007-08-24 15:00:00,2.39,2.4,2.39,2.39,706000.0,1.9715,1.9798,1.9715,1.9715,706000.0
2007-08-24 15:30:00,2.39,2.41,2.39,2.41,498000.0,1.9715,1.988,1.9715,1.988,498000.0
2007-08-27 09:30:00,2.4,2.44,2.4,2.42,416000.0,1.9798,2.0128,1.9798,1.9963,416000.0
2007-08-27 10:00:00,2.42,2.42,2.4,2.42,600000.0,1.9963,1.9963,1.9798,1.9963,600000.0
2007-08-27 10:30:00,2.42,2.42,2.41,2.42,564000.0,1.9963,1.9963,1.988,1.9963,564000.0
2007-08-27 11:00:00,2.42,2.42,2.4,2.41,298000.0,1.9963,1.9963,1.9798,1.988,298000.0
2007-08-27 11:30:00,2.41,2.41,2.4,2.41,224000.0,1.988,1.988,1.9798,1.988,224000.0
2007-08-27 12:00:00,2.41,2.42,2.4,2.42,290000.0,1.988,1.9963,1.9798,1.9963,290000.0
2007-08-27 12:30:00,2.42,2.43,2.42,2.42,200000.0,1.9963,2.0045,1.9963,1.9963,200000.0
2007-08-27 13:00:00,2.42,2.43,2.41,2.41,1830000.0,1.9963,2.0045,1.988,1.988,1830000.0
2007-08-27 13:30:00,2.41,2.42,2.41,2.41,144000.0,1.988,1.9963,1.988,1.988,144000.0
2007-08-27 14:00:00,2.41,2.41,2.41,2.41,216000.0,1.988,1.988,1.988,1.988,216000.0
2007-08-27 14:30:00,2.41,2.43,2.41,2.42,174000.0,1.988,2.0045,1.988,1.9963,174000.0
2007-08-27 15:00:00,2.42,2.42,2.41,2.41,258000.0,1.9963,1.9963,1.988,1.988,258000.0
2007-08-27 15:30:00,2.41,2.41,2.4,2.4,464000.0,1.988,1.988,1.9798,1.9798,464000.0
2007-08-28 09:30:00,2.4,2.42,2.37,2.39,960000.0,1.9798,1.9963,1.955,1.9715,960000.0
2007-08-28 10:00:00,2.38,2.39,2.37,2.38,594000.0,1.9633,1.9715,1.955,1.9633,594000.0
2007-08-28 10:30:00,2.38,2.38,2.37,2.37,362000.0,1.9633,1.9633,1.955,1.955,362000.0
2007-08-28 11:00:00,2.37,2.38,2.37,2.37,362000.0,1.955,1.9633,1.955,1.955,362000.0
2007-08-28 11:30:00,2.37,2.37,2.36,2.36,446000.0,1.955,1.955,1.9468,1.9468,446000.0
2007-08-28 12:00:00,2.36,2.36,2.34,2.36,506000.0,1.9468,1.9468,1.9303,1.9468,506000.0
2007-08-28 12:30:00,2.37,2.38,2.36,2.37,256000.0,1.955,1.9633,1.9468,1.955,256000.0
2007-08-28 13:00:00,2.37,2.37,2.36,2.37,342000.0,1.955,1.955,1.9468,1.955,342000.0
2007-08-28 13:30:00,2.37,2.38,2.37,2.37,266000.0,1.955,1.9633,1.955,1.955,266000.0
2007-08-28 14:00:00,2.37,2.38,2.37,2.38,380000.0,1.955,1.9633,1.955,1.9633,380000.0
2007-08-28 14:30:00,2.38,2.38,2.36,2.37,742000.0,1.9633,1.9633,1.9468,1.955,742000.0
2007-08-28 15:00:00,2.37,2.37,2.35,2.35,440000.0,1.955,1.955,1.9385,1.9385,440000.0
2007-08-28 15:30:00,2.35,2.35,2.32,2.33,1002000.0,1.9385,1.9385,1.9138,1.922,1002000.0
2007-08-29 09:30:00,2.35,2.38,2.35,2.36,396000.0,1.9385,1.9633,1.9385,1.9468,396000.0
2007-08-29 10:00:00,2.36,2.38,2.36,2.37,612000.0,1.9468,1.9633,1.9468,1.955,612000.0
2007-08-29 10:30:00,2.37,2.39,2.37,2.38,610000.0,1.955,1.9715,1.955,1.9633,610000.0
2007-08-29 11:00:00,2.38,2.38,2.38,2.38,256000.0,1.9633,1.9633,1.9633,1.9633,256000.0
2007-08-29 11:30:00,2.38,2.38,2.37,2.38,248000.0,1.9633,1.9633,1.955,1.9633,248000.0
2007-08-29 12:00:00,2.38,2.38,2.37,2.38,170000.0,1.9633,1.9633,1.955,1.9633,170000.0
2007-08-29 12:30:00,2.38,2.38,2.37,2.38,118000.0,1.9633,1.9633,1.955,1.9633,118000.0
2007-08-29 13:00:00,2.38,2.38,2.37,2.37,264000.0,1.9633,1.9633,1.955,1.955,264000.0
2007-08-29 13:30:00,2.37,2.37,2.37,2.37,454000.0,1.955,1.955,1.955,1.955,454000.0
2007-08-29 14:00:00,2.37,2.39,2.37,2.39,322000.0,1.955,1.9715,1.955,1.9715,322000.0
2007-08-29 14:30:00,2.39,2.4,2.39,2.39,368000.0,1.9715,1.9798,1.9715,1.9715,368000.0
2007-08-29 15:00:00,2.39,2.41,2.39,2.39,526000.0,1.9715,1.988,1.9715,1.9715,526000.0
2007-08-29 15:30:00,2.39,2.4,2.38,2.4,942000.0,1.9715,1.9798,1.9633,1.9798,942000.0
2007-08-30 09:30:00,2.37,2.4,2.37,2.38,554000.0,1.955,1.9798,1.955,1.9633,554000.0
2007-08-30 10:00:00,2.38,2.41,2.38,2.41,1088000.0,1.9633,1.988,1.9633,1.988,1088000.0
2007-08-30 10:30:00,2.4,2.42,2.4,2.42,692000.0,1.9798,1.9963,1.9798,1.9963,692000.0
2007-08-30 11:00:00,2.42,2.44,2.42,2.43,926000.0,1.9963,2.0128,1.9963,2.0045,926000.0
2007-08-30 11:30:00,2.43,2.45,2.43,2.44,370000.0,2.0045,2.021,2.0045,2.0128,370000.0
2007-08-30 12:00:00,2.44,2.44,2.41,2.43,446000.0,2.0128,2.0128,1.988,2.0045,446000.0
2007-08-30 12:30:00,2.43,2.44,2.43,2.44,176000.0,2.0045,2.0128,2.0045,2.0128,176000.0
2007-08-30 13:00:00,2.44,2.44,2.42,2.42,182000.0,2.0128,2.0128,1.9963,1.9963,182000.0
2007-08-30 13:30:00,2.42,2.42,2.41,2.42,378000.0,1.9963,1.9963,1.988,1.9963,378000.0
2007-08-30 14:00:00,2.42,2.42,2.41,2.41,348000.0,1.9963,1.9963,1.988,1.988,348000.0
2007-08-30 14:30:00,2.41,2.41,2.39,2.4,388000.0,1.988,1.988,1.9715,1.9798,388000.0
2007-08-30 15:00:00,2.4,2.41,2.4,2.41,520000.0,1.9798,1.988,1.9798,1.988,520000.0
2007-08-30 15:30:00,2.41,2.42,2.4,2.41,612000.0,1.988,1.9963,1.9798,1.988,612000.0
2007-08-31 09:30:00,2.46,2.46,2.38,2.41,698000.0,2.0293,2.0293,1.9633,1.988,698000.0
2007-08-31 10:00:00,2.41,2.41,2.4,2.41,390000.0,1.988,1.988,1.9798,1.988,390000.0
2007-08-31 10:30:00,2.41,2.41,2.4,2.41,326000.0,1.988,1.988,1.9798,1.988,326000.0
2007-08-31 11:00:00,2.41,2.41,2.4,2.4,100000.0,1.988,1.988,1.9798,1.9798,100000.0
2007-08-31 11:30:00,2.4,2.4,2.39,2.4,188000.0,1.9798,1.9798,1.9715,1.9798,188000.0
2007-08-31 12:00:00,2.4,2.4,2.4,2.4,292000.0,1.9798,1.9798,1.9798,1.9798,292000.0
2007-08-31 12:30:00,2.4,2.4,2.4,2.4,278000.0,1.9798,1.9798,1.9798,1.9798,278000.0
2007-08-31 13:00:00,2.4,2.41,2.4,2.41,138000.0,1.9798,1.988,1.9798,1.988,138000.0
2007-08-31 13:30:00,2.41,2.41,2.4,2.4,286000.0,1.988,1.988,1.9798,1.9798,286000.0
2007-08-31 14:00:00,2.4,2.42,2.4,2.41,206000.0,1.9798,1.9963,1.9798,1.988,206000.0
2007-08-31 14:30:00,2.41,2.42,2.41,2.42,344000.0,1.988,1.9963,1.988,1.9963,344000.0
2007-08-31 15:00:00,2.42,2.42,2.42,2.42,192000.0,1.9963,1.9963,1.9963,1.9963,192000.0
2007-08-31 15:30:00,2.42,2.42,2.4,2.41,804000.0,1.9963,1.9963,1.9798,1.988,804000.0
2007-09-04 09:30:00,2.41,2.42,2.39,2.42,808000.0,1.988,1.9963,1.9715,1.9963,808000.0
2007-09-04 10:00:00,2.42,2.42,2.41,2.41,364000.0,1.9963,1.9963,1.988,1.988,364000.0
2007-09-04 10:30:00,2.41,2.41,2.4,2.41,196000.0,1.988,1.988,1.9798,1.988,196000.0
2007-09-04 11:00:00,2.4,2.41,2.4,2.41,232000.0,1.9798,1.988,1.9798,1.988,232000.0
2007-09-04 11:30:00,2.41,2.41,2.4,2.41,166000.0,1.988,1.988,1.9798,1.988,166000.0
2007-09-04 12:00:00,2.41,2.41,2.4,2.41,164000.0,1.988,1.988,1.9798,1.988,164000.0
2007-09-04 12:30:00,2.41,2.41,2.4,2.41,152000.0,1.988,1.988,1.9798,1.988,152000.0
2007-09-04 13:00:00,2.41,2.42,2.41,2.41,166000.0,1.988,1.9963,1.988,1.988,166000.0
2007-09-04 13:30:00,2.41,2.42,2.41,2.41,202000.0,1.988,1.9963,1.988,1.988,202000.0
2007-09-04 14:00:00,2.41,2.43,2.41,2.42,280000.0,1.988,2.0045,1.988,1.9963,280000.0
2007-09-04 14:30:00,2.42,2.43,2.42,2.43,336000.0,1.9963,2.0045,1.9963,2.0045,336000.0
2007-09-04 15:00:00,2.43,2.43,2.42,2.43,192000.0,2.0045,2.0045,1.9963,2.0045,192000.0
2007-09-04 15:30:00,2.43,2.43,2.4,2.41,842000.0,2.0045,2.0045,1.9798,1.988,842000.0
2007-09-05 09:30:00,2.39,2.41,2.38,2.4,454000.0,1.9715,1.988,1.9633,1.9798,454000.0
2007-09-05 10:00:00,2.4,2.4,2.39,2.4,582000.0,1.9798,1.9798,1.9715,1.9798,582000.0
2007-09-05 10:30:00,2.4,2.42,2.4,2.41,602000.0,1.9798,1.9963,1.9798,1.988,602000.0
2007-09-05 11:00:00,2.41,2.42,2.41,2.41,198000.0,1.988,1.9963,1.988,1.988,198000.0
2007-09-05 11:30:00,2.41,2.42,2.4,2.41,358000.0,1.988,1.9963,1.9798,1.988,358000.0
2007-09-05 12:00:00,2.41,2.42,2.41,2.42,238000.0,1.988,1.9963,1.988,1.9963,238000.0
2007-09-05 12:30:00,2.42,2.42,2.41,2.42,168000.0,1.9963,1.9963,1.988,1.9963,168000.0
2007-09-05 13:00:00,2.42,2.43,2.42,2.42,248000.0,1.9963,2.0045,1.9963,1.9963,248000.0
2007-09-05 13:30:00,2.42,2.42,2.41,2.42,176000.0,1.9963,1.9963,1.988,1.9963,176000.0
2007-09-05 14:00:00,2.43,2.43,2.41,2.41,296000.0,2.0045,2.0045,1.988,1.988,296000.0
2007-09-05 14:30:00,2.41,2.42,2.41,2.42,338000.0,1.988,1.9963,1.988,1.9963,338000.0
2007-09-05 15:00:00,2.41,2.42,2.41,2.41,232000.0,1.988,1.9963,1.988,1.988,232000.0
2007-09-05 15:30:00,2.41,2.42,2.41,2.42,482000.0,1.988,1.9963,1.988,1.9963,482000.0
2007-09-06 09:30:00,2.41,2.44,2.39,2.39,256000.0,1.988,2.0128,1.9715,1.9715,256000.0
2007-09-06 10:00:00,2.39,2.4,2.38,2.39,250000.0,1.9715,1.9798,1.9633,1.9715,250000.0
2007-09-06 10:30:00,2.39,2.4,2.39,2.4,84000.0,1.9715,1.9798,1.9715,1.9798,84000.0
2007-09-06 11:00:00,2.4,2.4,2.39,2.4,124000.0,1.9798,1.9798,1.9715,1.9798,124000.0
2007-09-06 11:30:00,2.4,2.41,2.4,2.41,60000.0,1.9798,1.988,1.9798,1.988,60000.0
2007-09-06 12:00:00,2.41,2.42,2.41,2.42,302000.0,1.988,1.9963,1.988,1.9963,302000.0
2007-09-06 12:30:00,2.42,2.42,2.4,2.41,140000.0,1.9963,1.9963,1.9798,1.988,140000.0
2007-09-06 13:00:00,2.41,2.41,2.41,2.41,58000.0,1.988,1.988,1.988,1.988,58000.0
2007-09-06 13:30:00,2.41,2.41,2.4,2.41,106000.0,1.988,1.988,1.9798,1.988,106000.0
2007-09-06 14:00:00,2.41,2.41,2.4,2.41,380000.0,1.988,1.988,1.9798,1.988,380000.0
2007-09-06 14:30:00,2.4,2.41,2.4,2.4,248000.0,1.9798,1.988,1.9798,1.9798,248000.0
2007-09-06 15:00:00,2.4,2.4,2.4,2.4,416000.0,1.9798,1.9798,1.9798,1.9798,416000.0
2007-09-06 15:30:00,2.4,2.4,2.39,2.39,206000.0,1.9798,1.9798,1.9715,1.9715,206000.0
2007-09-07 09:30:00,2.36,2.36,2.33,2.33,652000.0,1.9468,1.9468,1.922,1.922,652000.0
2007-09-07 10:00:00,2.33,2.34,2.33,2.33,298000.0,1.922,1.9303,1.922,1.922,298000.0
2007-09-07 10:30:00,2.33,2.33,2.32,2.32,358000.0,1.922,1.922,1.9138,1.9138,358000.0
2007-09-07 11:00:00,2.33,2.33,2.32,2.32,514000.0,1.922,1.922,1.9138,1.9138,514000.0
2007-09-07 11:30:00,2.32,2.33,2.31,2.33,464000.0,1.9138,1.922,1.9055,1.922,464000.0
2007-09-07 12:00:00,2.33,2.33,2.32,2.33,238000.0,1.922,1.922,1.9138,1.922,238000.0
2007-09-07 12:30:00,2.33,2.34,2.32,2.32,494000.0,1.922,1.9303,1.9138,1.9138,494000.0
2007-09-07 13:00:00,2.32,2.32,2.31,2.31,512000.0,1.9138,1.9138,1.9055,1.9055,512000.0
2007-09-07 13:30:00,2.31,2.31,2.3,2.31,494000.0,1.9055,1.9055,1.8973,1.9055,494000.0
2007-09-07 14:00:00,2.31,2.31,2.3,2.31,204000.0,1.9055,1.9055,1.8973,1.9055,204000.0
2007-09-07 14:30:00,2.31,2.31,2.29,2.29,474000.0,1.9055,1.9055,1.889,1.889,474000.0
2007-09-07 15:00:00,2.29,2.3,2.28,2.28,638000.0,1.889,1.8973,1.8808,1.8808,638000.0
2007-09-07 15:30:00,2.29,2.31,2.28,2.3,650000.0,1.889,1.9055,1.8808,1.8973,650000.0
2007-09-10 09:30:00,2.3,2.32,2.29,2.29,430000.0,1.8973,1.9138,1.889,1.889,430000.0
2007-09-10 10:00:00,2.29,2.3,2.28,2.28,346000.0,1.889,1.8973,1.8808,1.8808,346000.0
2007-09-10 10:30:00,2.28,2.28,2.27,2.28,212000.0,1.8808,1.8808,1.8725,1.8808,212000.0
2007-09-10 11:00:00,2.28,2.29,2.27,2.28,210000.0,1.8808,1.889,1.8725,1.8808,210000.0
2007-09-10 11:30:00,2.27,2.28,2.27,2.28,346000.0,1.8725,1.8808,1.8725,1.8808,346000.0
2007-09-10 12:00:00,2.28,2.28,2.27,2.28,190000.0,1.8808,1.8808,1.8725,1.8808,190000.0
2007-09-10 12:30:00,2.28,2.28,2.27,2.27,216000.0,1.8808,1.8808,1.8725,1.8725,216000.0
2007-09-10 13:00:00,2.27,2.28,2.27,2.28,236000.0,1.8725,1.8808,1.8725,1.8808,236000.0
2007-09-10 13:30:00,2.28,2.28,2.27,2.28,240000.0,1.8808,1.8808,1.8725,1.8808,240000.0
2007-09-10 14:00:00,2.28,2.28,2.27,2.28,356000.0,1.8808,1.8808,1.8725,1.8808,356000.0
2007-09-10 14:30:00,2.28,2.29,2.28,2.29,412000.0,1.8808,1.889,1.8808,1.889,412000.0
2007-09-10 15:00:00,2.29,2.3,2.29,2.29,666000.0,1.889,1.8973,1.889,1.889,666000.0
2007-09-10 15:30:00,2.29,2.29,2.28,2.28,984000.0,1.889,1.889,1.8808,1.8808,984000.0
2007-09-11 09:30:00,2.29,2.34,2.29,2.32,274000.0,1.889,1.9303,1.889,1.9138,274000.0
2007-09-11 10:00:00,2.32,2.32,2.31,2.32,366000.0,1.9138,1.9138,1.9055,1.9138,366000.0
2007-09-11 10:30:00,2.32,2.32,2.3,2.3,368000.0,1.9138,1.9138,1.8973,1.8973,368000.0
2007-09-11 11:00:00,2.3,2.31,2.3,2.31,292000.0,1.8973,1.9055,1.8973,1.9055,292000.0
2007-09-11 11:30:00,2.31,2.31,2.3,2.31,302000.0,1.9055,1.9055,1.8973,1.9055,302000.0
2007-09-11 12:00:00,2.31,2.31,2.3,2.3,196000.0,1.9055,1.9055,1.8973,1.8973,196000.0
2007-09-11 12:30:00,2.3,2.31,2.29,2.3,354000.0,1.8973,1.9055,1.889,1.8973,354000.0
2007-09-11 13:00:00,2.3,2.3,2.29,2.3,278000.0,1.8973,1.8973,1.889,1.8973,278000.0
2007-09-11 13:30:00,2.3,2.3,2.29,2.3,254000.0,1.8973,1.8973,1.889,1.8973,254000.0
2007-09-11 14:00:00,2.3,2.31,2.3,2.31,526000.0,1.8973,1.9055,1.8973,1.9055,526000.0
2007-09-11 14:30:00,2.31,2.31,2.31,2.31,498000.0,1.9055,1.9055,1.9055,1.9055,498000.0
2007-09-11 15:00:00,2.31,2.32,2.3,2.31,620000.0,1.9055,1.9138,1.8973,1.9055,620000.0
2007-09-11 15:30:00,2.31,2.31,2.3,2.3,986000.0,1.9055,1.9055,1.8973,1.8973,986000.0
2007-09-12 09:30:00,2.3,2.32,2.3,2.32,506000.0,1.8973,1.9138,1.8973,1.9138,506000.0
2007-09-12 10:00:00,2.32,2.33,2.31,2.32,196000.0,1.9138,1.922,1.9055,1.9138,196000.0
2007-09-12 10:30:00,2.32,2.33,2.31,2.31,270000.0,1.9138,1.922,1.9055,1.9055,270000.0
2007-09-12 11:00:00,2.31,2.32,2.31,2.31,160000.0,1.9055,1.9138,1.9055,1.9055,160000.0
2007-09-12 11:30:00,2.32,2.32,2.32,2.32,108000.0,1.9138,1.9138,1.9138,1.9138,108000.0
2007-09-12 12:00:00,2.32,2.32,2.31,2.31,184000.0,1.9138,1.9138,1.9055,1.9055,184000.0
2007-09-12 12:30:00,2.31,2.31,2.31,2.31,188000.0,1.9055,1.9055,1.9055,1.9055,188000.0
2007-09-12 13:00:00,2.31,2.31,2.31,2.31,148000.0,1.9055,1.9055,1.9055,1.9055,148000.0
2007-09-12 13:30:00,2.31,2.32,2.31,2.31,152000.0,1.9055,1.9138,1.9055,1.9055,152000.0
2007-09-12 14:00:00,2.32,2.32,2.31,2.31,72000.0,1.9138,1.9138,1.9055,1.9055,72000.0
2007-09-12 14:30:00,2.31,2.31,2.3,2.31,362000.0,1.9055,1.9055,1.8973,1.9055,362000.0
2007-09-12 15:00:00,2.31,2.31,2.3,2.3,370000.0,1.9055,1.9055,1.8973,1.8973,370000.0
2007-09-12 15:30:00,2.3,2.3,2.29,2.29,474000.0,1.8973,1.8973,1.889,1.889,474000.0
2007-09-13 09:30:00,2.31,2.32,2.29,2.3,214000.0,1.9055,1.9138,1.889,1.8973,214000.0
2007-09-13 10:00:00,2.3,2.31,2.3,2.31,228000.0,1.8973,1.9055,1.8973,1.9055,228000.0
2007-09-13 10:30:00,2.31,2.32,2.31,2.31,162000.0,1.9055,1.9138,1.9055,1.9055,162000.0
2007-09-13 11:00:00,2.31,2.32,2.3,2.32,258000.0,1.9055,1.9138,1.8973,1.9138,258000.0
2007-09-13 11:30:00,2.32,2.32,2.31,2.32,196000.0,1.9138,1.9138,1.9055,1.9138,196000.0
2007-09-13 12:00:00,2.32,2.32,2.31,2.32,250000.0,1.9138,1.9138,1.9055,1.9138,250000.0
2007-09-13 12:30:00,2.32,2.34,2.32,2.34,282000.0,1.9138,1.9303,1.9138,1.9303,282000.0
2007-09-13 13:00:00,2.33,2.36,2.33,2.36,286000.0,1.922,1.9468,1.922,1.9468,286000.0
2007-09-13 13:30:00,2.36,2.36,2.34,2.34,660000.0,1.9468,1.9468,1.9303,1.9303,660000.0
2007-09-13 14:00:00,2.34,2.35,2.33,2.33,422000.0,1.9303,1.9385,1.922,1.922,422000.0
2007-09-13 14:30:00,2.33,2.34,2.33,2.33,610000.0,1.922,1.9303,1.922,1.922,610000.0
2007-09-13 15:00:00,2.33,2.34,2.33,2.33,434000.0,1.922,1.9303,1.922,1.922,434000.0
2007-09-13 15:30:00,2.33,2.33,2.31,2.32,598000.0,1.922,1.922,1.9055,1.9138,598000.0
2007-09-14 09:30:00,2.32,2.33,2.31,2.33,152000.0,1.9138,1.922,1.9055,1.922,152000.0
2007-09-14 10:00:00,2.33,2.35,2.33,2.35,280000.0,1.922,1.9385,1.922,1.9385,280000.0
2007-09-14 10:30:00,2.34,2.35,2.34,2.34,376000.0,1.9303,1.9385,1.9303,1.9303,376000.0
2007-09-14 11:00:00,2.35,2.35,2.34,2.35,262000.0,1.9385,1.9385,1.9303,1.9385,262000.0
2007-09-14 11:30:00,2.35,2.38,2.35,2.37,404000.0,1.9385,1.9633,1.9385,1.955,404000.0
2007-09-14 12:00:00,2.37,2.38,2.36,2.37,384000.0,1.955,1.9633,1.9468,1.955,384000.0
2007-09-14 12:30:00,2.37,2.38,2.36,2.38,896000.0,1.955,1.9633,1.9468,1.9633,896000.0
2007-09-14 13:00:00,2.38,2.39,2.37,2.39,276000.0,1.9633,1.9715,1.955,1.9715,276000.0
2007-09-14 13:30:00,2.39,2.39,2.38,2.39,188000.0,1.9715,1.9715,1.9633,1.9715,188000.0
2007-09-14 14:00:00,2.39,2.39,2.38,2.38,144000.0,1.9715,1.9715,1.9633,1.9633,144000.0
2007-09-14 14:30:00,2.38,2.38,2.37,2.37,168000.0,1.9633,1.9633,1.955,1.955,168000.0
2007-09-14 15:00:00,2.37,2.38,2.36,2.37,292000.0,1.955,1.9633,1.9468,1.955,292000.0
2007-09-14 15:30:00,2.37,2.38,2.37,2.38,674000.0,1.955,1.9633,1.955,1.9633,674000.0
2007-09-17 09:30:00,2.38,2.39,2.37,2.38,198000.0,1.9633,1.9715,1.955,1.9633,198000.0
2007-09-17 10:00:00,2.38,2.38,2.37,2.38,196000.0,1.9633,1.9633,1.955,1.9633,196000.0
2007-09-17 10:30:00,2.38,2.38,2.36,2.36,616000.0,1.9633,1.9633,1.9468,1.9468,616000.0
2007-09-17 11:00:00,2.36,2.36,2.36,2.36,238000.0,1.9468,1.9468,1.9468,1.9468,238000.0
2007-09-17 11:30:00,2.36,2.37,2.36,2.36,224000.0,1.9468,1.955,1.9468,1.9468,224000.0
2007-09-17 12:00:00,2.36,2.37,2.36,2.37,406000.0,1.9468,1.955,1.9468,1.955,406000.0
2007-09-17 12:30:00,2.37,2.38,2.37,2.37,316000.0,1.955,1.9633,1.955,1.955,316000.0
2007-09-17 13:00:00,2.37,2.38,2.37,2.38,96000.0,1.955,1.9633,1.955,1.9633,96000.0
2007-09-17 13:30:00,2.38,2.38,2.38,2.38,148000.0,1.9633,1.9633,1.9633,1.9633,148000.0
2007-09-17 14:00:00,2.38,2.39,2.38,2.38,232000.0,1.9633,1.9715,1.9633,1.9633,232000.0
2007-09-17 14:30:00,2.38,2.38,2.38,2.38,138000.0,1.9633,1.9633,1.9633,1.9633,138000.0
2007-09-17 15:00:00,2.38,2.39,2.38,2.39,240000.0,1.9633,1.9715,1.9633,1.9715,240000.0
2007-09-17 15:30:00,2.39,2.39,2.36,2.37,868000.0,1.9715,1.9715,1.9468,1.955,868000.0
2007-09-18 09:30:00,2.36,2.37,2.35,2.36,476000.0,1.9468,1.955,1.9385,1.9468,476000.0
2007-09-18 10:00:00,2.37,2.39,2.37,2.39,476000.0,1.955,1.9715,1.955,1.9715,476000.0
2007-09-18 10:30:00,2.39,2.41,2.38,2.41,460000.0,1.9715,1.988,1.9633,1.988,460000.0
2007-09-18 11:00:00,2.41,2.41,2.4,2.41,344000.0,1.988,1.988,1.9798,1.988,344000.0
2007-09-18 11:30:00,2.41,2.42,2.41,2.41,574000.0,1.988,1.9963,1.988,1.988,574000.0
2007-09-18 12:00:00,2.41,2.41,2.41,2.41,610000.0,1.988,1.988,1.988,1.988,610000.0
2007-09-18 12:30:00,2.41,2.42,2.41,2.42,300000.0,1.988,1.9963,1.988,1.9963,300000.0
2007-09-18 13:00:00,2.42,2.42,2.42,2.42,252000.0,1.9963,1.9963,1.9963,1.9963,252000.0
2007-09-18 13:30:00,2.42,2.42,2.42,2.42,240000.0,1.9963,1.9963,1.9963,1.9963,240000.0
2007-09-18 14:00:00,2.42,2.45,2.42,2.44,502000.0,1.9963,2.021,1.9963,2.0128,502000.0
2007-09-18 14:30:00,2.45,2.48,2.45,2.46,862000.0,2.021,2.0457,2.021,2.0293,862000.0
2007-09-18 15:00:00,2.46,2.47,2.44,2.47,920000.0,2.0293,2.0375,2.0128,2.0375,920000.0
2007-09-18 15:30:00,2.47,2.48,2.46,2.47,1054000.0,2.0375,2.0457,2.0293,2.0375,1054000.0
2007-09-19 09:30:00,2.47,2.56,2.46,2.55,868000.0,2.0375,2.1117,2.0293,2.1035,868000.0
2007-09-19 10:00:00,2.55,2.57,2.54,2.57,922000.0,2.1035,2.12,2.0952,2.12,922000.0
2007-09-19 10:30:00,2.56,2.58,2.56,2.57,800000.0,2.1117,2.1282,2.1117,2.12,800000.0
2007-09-19 11:00:00,2.57,2.58,2.56,2.57,542000.0,2.12,2.1282,2.1117,2.12,542000.0
2007-09-19 11:30:00,2.56,2.57,2.55,2.56,414000.0,2.1117,2.12,2.1035,2.1117,414000.0
2007-09-19 12:00:00,2.56,2.57,2.56,2.57,368000.0,2.1117,2.12,2.1117,2.12,368000.0
2007-09-19 12:30:00,2.57,2.58,2.55,2.56,688000.0,2.12,2.1282,2.1035,2.1117,688000.0
2007-09-19 13:00:00,2.56,2.56,2.53,2.53,506000.0,2.1117,2.1117,2.087,2.087,506000.0
2007-09-19 13:30:00,2.52,2.53,2.5,2.52,644000.0,2.0787,2.087,2.0622,2.0787,644000.0
2007-09-19 14:00:00,2.52,2.53,2.49,2.49,360000.0,2.0787,2.087,2.054,2.054,360000.0
2007-09-19 14:30:00,2.49,2.49,2.48,2.49,660000.0,2.054,2.054,2.0457,2.054,660000.0
2007-09-19 15:00:00,2.49,2.5,2.49,2.49,736000.0,2.054,2.0622,2.054,2.054,736000.0
2007-09-19 15:30:00,2.49,2.5,2.49,2.5,856000.0,2.054,2.0622,2.054,2.0622,856000.0
2007-09-20 09:30:00,2.49,2.49,2.46,2.47,222000.0,2.054,2.054,2.0293,2.0375,222000.0
2007-09-20 10:00:00,2.47,2.48,2.47,2.48,204000.0,2.0375,2.0457,2.0375,2.0457,204000.0
2007-09-20 10:30:00,2.48,2.48,2.46,2.47,210000.0,2.0457,2.0457,2.0293,2.0375,210000.0
2007-09-20 11:00:00,2.47,2.48,2.47,2.47,232000.0,2.0375,2.0457,2.0375,2.0375,232000.0
2007-09-20 11:30:00,2.47,2.47,2.46,2.46,182000.0,2.0375,2.0375,2.0293,2.0293,182000.0
2007-09-20 12:00:00,2.46,2.47,2.46,2.47,104000.0,2.0293,2.0375,2.0293,2.0375,104000.0
2007-09-20 12:30:00,2.46,2.46,2.45,2.46,390000.0,2.0293,2.0293,2.021,2.0293,390000.0
2007-09-20 13:00:00,2.46,2.46,2.45,2.46,188000.0,2.0293,2.0293,2.021,2.0293,188000.0
2007-09-20 13:30:00,2.46,2.48,2.46,2.48,264000.0,2.0293,2.0457,2.0293,2.0457,264000.0
2007-09-20 14:00:00,2.48,2.48,2.45,2.45,524000.0,2.0457,2.0457,2.021,2.021,524000.0
2007-09-20 14:30:00,2.45,2.45,2.45,2.45,400000.0,2.021,2.021,2.021,2.021,400000.0
2007-09-20 15:00:00,2.45,2.46,2.44,2.45,772000.0,2.021,2.0293,2.0128,2.021,772000.0
2007-09-20 15:30:00,2.44,2.47,2.44,2.45,436000.0,2.0128,2.0375,2.0128,2.021,436000.0
2007-09-21 09:30:00,2.46,2.47,2.43,2.44,200000.0,2.0293,2.0375,2.0045,2.0128,200000.0
2007-09-21 10:00:00,2.44,2.46,2.44,2.45,258000.0,2.0128,2.0293,2.0128,2.021,258000.0
2007-09-21 10:30:00,2.45,2.45,2.43,2.43,304000.0,2.021,2.021,2.0045,2.0045,304000.0
2007-09-21 11:00:00,2.43,2.43,2.42,2.43,284000.0,2.0045,2.0045,1.9963,2.0045,284000.0
2007-09-21 11:30:00,2.43,2.44,2.43,2.43,256000.0,2.0045,2.0128,2.0045,2.0045,256000.0
2007-09-21 12:00:00,2.43,2.44,2.43,2.44,178000.0,2.0045,2.0128,2.0045,2.0128,178000.0
2007-09-21 12:30:00,2.44,2.44,2.43,2.44,368000.0,2.0128,2.0128,2.0045,2.0128,368000.0
2007-09-21 13:00:00,2.44,2.44,2.42,2.42,756000.0,2.0128,2.0128,1.9963,1.9963,756000.0
2007-09-21 13:30:00,2.42,2.44,2.42,2.44,512000.0,1.9963,2.0128,1.9963,2.0128,512000.0
2007-09-21 14:00:00,2.44,2.44,2.43,2.44,228000.0,2.0128,2.0128,2.0045,2.0128,228000.0
2007-09-21 14:30:00,2.44,2.44,2.42,2.44,314000.0,2.0128,2.0128,1.9963,2.0128,314000.0
2007-09-21 15:00:00,2.44,2.44,2.43,2.44,432000.0,2.0128,2.0128,2.0045,2.0128,432000.0
2007-09-21 15:30:00,2.44,2.44,2.42,2.42,532000.0,2.0128,2.0128,1.9963,1.9963,532000.0
2007-09-24 09:30:00,2.41,2.42,2.4,2.4,380000.0,1.988,1.9963,1.9798,1.9798,380000.0
2007-09-24 10:00:00,2.4,2.41,2.39,2.4,502000.0,1.9798,1.988,1.9715,1.9798,502000.0
2007-09-24 10:30:00,2.4,2.4,2.38,2.38,294000.0,1.9798,1.9798,1.9633,1.9633,294000.0
2007-09-24 11:00:00,2.38,2.38,2.38,2.38,288000.0,1.9633,1.9633,1.9633,1.9633,288000.0
2007-09-24 11:30:00,2.38,2.38,2.37,2.37,264000.0,1.9633,1.9633,1.955,1.955,264000.0
2007-09-24 12:00:00,2.37,2.38,2.37,2.37,238000.0,1.955,1.9633,1.955,1.955,238000.0
2007-09-24 12:30:00,2.37,2.39,2.37,2.38,198000.0,1.955,1.9715,1.955,1.9633,198000.0
2007-09-24 13:00:00,2.38,2.38,2.37,2.37,280000.0,1.9633,1.9633,1.955,1.955,280000.0
2007-09-24 13:30:00,2.37,2.37,2.36,2.37,306000.0,1.955,1.955,1.9468,1.955,306000.0
2007-09-24 14:00:00,2.37,2.37,2.36,2.36,306000.0,1.955,1.955,1.9468,1.9468,306000.0
2007-09-24 14:30:00,2.36,2.36,2.36,2.36,150000.0,1.9468,1.9468,1.9468,1.9468,150000.0
2007-09-24 15:00:00,2.36,2.36,2.36,2.36,242000.0,1.9468,1.9468,1.9468,1.9468,242000.0
2007-09-24 15:30:00,2.36,2.36,2.35,2.35,656000.0,1.9468,1.9468,1.9385,1.9385,656000.0
2007-09-25 09:30:00,2.34,2.35,2.26,2.27,1914000.0,1.9303,1.9385,1.8643,1.8725,1914000.0
2007-09-25 10:00:00,2.27,2.28,2.27,2.27,698000.0,1.8725,1.8808,1.8725,1.8725,698000.0
2007-09-25 10:30:00,2.27,2.28,2.25,2.27,1180000.0,1.8725,1.8808,1.856,1.8725,1180000.0
2007-09-25 11:00:00,2.27,2.27,2.26,2.27,532000.0,1.8725,1.8725,1.8643,1.8725,532000.0
2007-09-25 11:30:00,2.27,2.27,2.26,2.26,536000.0,1.8725,1.8725,1.8643,1.8643,536000.0
2007-09-25 12:00:00,2.26,2.27,2.26,2.26,278000.0,1.8643,1.8725,1.8643,1.8643,278000.0
2007-09-25 12:30:00,2.26,2.27,2.26,2.26,360000.0,1.8643,1.8725,1.8643,1.8643,360000.0
2007-09-25 13:00:00,2.26,2.26,2.25,2.26,938000.0,1.8643,1.8643,1.856,1.8643,938000.0
2007-09-25 13:30:00,2.26,2.26,2.26,2.26,336000.0,1.8643,1.8643,1.8643,1.8643,336000.0
2007-09-25 14:00:00,2.26,2.26,2.25,2.26,524000.0,1.8643,1.8643,1.856,1.8643,524000.0
2007-09-25 14:30:00,2.26,2.27,2.25,2.27,2526000.0,1.8643,1.8725,1.856,1.8725,2526000.0
2007-09-25 15:00:00,2.27,2.29,2.27,2.28,1778000.0,1.8725,1.889,1.8725,1.8808,1778000.0
2007-09-25 15:30:00,2.28,2.29,2.26,2.27,1670000.0,1.8808,1.889,1.8643,1.8725,1670000.0
2007-09-26 09:30:00,2.28,2.3,2.27,2.27,560000.0,1.8808,1.8973,1.8725,1.8725,560000.0
2007-09-26 10:00:00,2.27,2.28,2.27,2.27,656000.0,1.8725,1.8808,1.8725,1.8725,656000.0
2007-09-26 10:30:00,2.27,2.28,2.27,2.27,792000.0,1.8725,1.8808,1.8725,1.8725,792000.0
2007-09-26 11:00:00,2.27,2.28,2.27,2.27,894000.0,1.8725,1.8808,1.8725,1.8725,894000.0
2007-09-26 11:30:00,2.27,2.28,2.27,2.27,556000.0,1.8725,1.8808,1.8725,1.8725,556000.0
2007-09-26 12:00:00,2.27,2.28,2.27,2.27,616000.0,1.8725,1.8808,1.8725,1.8725,616000.0
2007-09-26 12:30:00,2.27,2.28,2.27,2.27,430000.0,1.8725,1.8808,1.8725,1.8725,430000.0
2007-09-26 13:00:00,2.28,2.29,2.27,2.28,600000.0,1.8808,1.889,1.8725,1.8808,600000.0
2007-09-26 13:30:00,2.27,2.28,2.27,2.27,514000.0,1.8725,1.8808,1.8725,1.8725,514000.0
2007-09-26 14:00:00,2.27,2.27,2.27,2.27,548000.0,1.8725,1.8725,1.8725,1.8725,548000.0
2007-09-26 14:30:00,2.27,2.28,2.26,2.27,1012000.0,1.8725,1.8808,1.8643,1.8725,1012000.0
2007-09-26 15:00:00,2.28,2.28,2.27,2.28,1314000.0,1.8808,1.8808,1.8725,1.8808,1314000.0
2007-09-26 15:30:00,2.28,2.28,2.27,2.27,816000.0,1.8808,1.8808,1.8725,1.8725,816000.0
2007-09-27 09:30:00,2.28,2.31,2.28,2.3,720000.0,1.8808,1.9055,1.8808,1.8973,720000.0
2007-09-27 10:00:00,2.3,2.3,2.29,2.3,596000.0,1.8973,1.8973,1.889,1.8973,596000.0
2007-09-27 10:30:00,2.3,2.3,2.29,2.3,458000.0,1.8973,1.8973,1.889,1.8973,458000.0
2007-09-27 11:00:00,2.3,2.3,2.3,2.3,780000.0,1.8973,1.8973,1.8973,1.8973,780000.0
2007-09-27 11:30:00,2.3,2.3,2.29,2.3,334000.0,1.8973,1.8973,1.889,1.8973,334000.0
2007-09-27 12:00:00,2.3,2.3,2.3,2.3,172000.0,1.8973,1.8973,1.8973,1.8973,172000.0
2007-09-27 12:30:00,2.3,2.3,2.3,2.3,264000.0,1.8973,1.8973,1.8973,1.8973,264000.0
2007-09-27 13:00:00,2.3,2.3,2.29,2.3,614000.0,1.8973,1.8973,1.889,1.8973,614000.0
2007-09-27 13:30:00,2.3,2.3,2.29,2.3,216000.0,1.8973,1.8973,1.889,1.8973,216000.0
2007-09-27 14:00:00,2.3,2.3,2.3,2.3,560000.0,1.8973,1.8973,1.8973,1.8973,560000.0
2007-09-27 14:30:00,2.3,2.3,2.3,2.3,268000.0,1.8973,1.8973,1.8973,1.8973,268000.0
2007-09-27 15:00:00,2.3,2.3,2.29,2.29,906000.0,1.8973,1.8973,1.889,1.889,906000.0
2007-09-27 15:30:00,2.29,2.29,2.28,2.28,1434000.0,1.889,1.889,1.8808,1.8808,1434000.0
2007-09-28 09:30:00,2.29,2.3,2.28,2.3,306000.0,1.889,1.8973,1.8808,1.8973,306000.0
2007-09-28 10:00:00,2.3,2.3,2.3,2.3,878000.0,1.8973,1.8973,1.8973,1.8973,878000.0
2007-09-28 10:30:00,2.29,2.31,2.29,2.3,500000.0,1.889,1.9055,1.889,1.8973,500000.0
2007-09-28 11:00:00,2.3,2.3,2.3,2.3,708000.0,1.8973,1.8973,1.8973,1.8973,708000.0
2007-09-28 11:30:00,2.3,2.31,2.3,2.31,466000.0,1.8973,1.9055,1.8973,1.9055,466000.0
2007-09-28 12:00:00,2.31,2.31,2.3,2.31,288000.0,1.9055,1.9055,1.8973,1.9055,288000.0
2007-09-28 12:30:00,2.31,2.31,2.3,2.31,272000.0,1.9055,1.9055,1.8973,1.9055,272000.0
2007-09-28 13:00:00,2.31,2.31,2.31,2.31,276000.0,1.9055,1.9055,1.9055,1.9055,276000.0
2007-09-28 13:30:00,2.31,2.31,2.3,2.3,516000.0,1.9055,1.9055,1.8973,1.8973,516000.0
2007-09-28 14:00:00,2.3,2.31,2.3,2.3,364000.0,1.8973,1.9055,1.8973,1.8973,364000.0
2007-09-28 14:30:00,2.3,2.3,2.3,2.3,430000.0,1.8973,1.8973,1.8973,1.8973,430000.0
2007-09-28 15:00:00,2.3,2.3,2.29,2.3,480000.0,1.8973,1.8973,1.889,1.8973,480000.0
2007-09-28 15:30:00,2.3,2.31,2.29,2.3,596000.0,1.8973,1.9055,1.889,1.8973,596000.0
2007-10-01 09:30:00,2.3,2.32,2.29,2.32,466000.0,1.8973,1.9138,1.889,1.9138,466000.0
2007-10-01 10:00:00,2.32,2.32,2.31,2.31,360000.0,1.9138,1.9138,1.9055,1.9055,360000.0
2007-10-01 10:30:00,2.31,2.31,2.3,2.31,490000.0,1.9055,1.9055,1.8973,1.9055,490000.0
2007-10-01 11:00:00,2.31,2.32,2.3,2.31,552000.0,1.9055,1.9138,1.8973,1.9055,552000.0
2007-10-01 11:30:00,2.31,2.32,2.31,2.32,192000.0,1.9055,1.9138,1.9055,1.9138,192000.0
2007-10-01 12:00:00,2.32,2.33,2.32,2.32,424000.0,1.9138,1.922,1.9138,1.9138,424000.0
2007-10-01 12:30:00,2.32,2.33,2.32,2.32,236000.0,1.9138,1.922,1.9138,1.9138,236000.0
2007-10-01 13:00:00,2.33,2.33,2.32,2.33,434000.0,1.922,1.922,1.9138,1.922,434000.0
2007-10-01 13:30:00,2.34,2.34,2.33,2.34,336000.0,1.9303,1.9303,1.922,1.9303,336000.0
2007-10-01 14:00:00,2.34,2.35,2.33,2.33,340000.0,1.9303,1.9385,1.922,1.922,340000.0
2007-10-01 14:30:00,2.33,2.34,2.33,2.34,242000.0,1.922,1.9303,1.922,1.9303,242000.0
2007-10-01 15:00:00,2.34,2.34,2.33,2.34,488000.0,1.9303,1.9303,1.922,1.9303,488000.0
2007-10-01 15:30:00,2.34,2.34,2.32,2.33,852000.0,1.9303,1.9303,1.9138,1.922,852000.0
2007-10-02 09:30:00,2.34,2.34,2.31,2.31,950000.0,1.9303,1.9303,1.9055,1.9055,950000.0
2007-10-02 10:00:00,2.31,2.31,2.29,2.31,1922000.0,1.9055,1.9055,1.889,1.9055,1922000.0
2007-10-02 10:30:00,2.31,2.32,2.31,2.32,536000.0,1.9055,1.9138,1.9055,1.9138,536000.0
2007-10-02 11:00:00,2.32,2.32,2.31,2.32,430000.0,1.9138,1.9138,1.9055,1.9138,430000.0
2007-10-02 11:30:00,2.32,2.33,2.31,2.31,554000.0,1.9138,1.922,1.9055,1.9055,554000.0
2007-10-02 12:00:00,2.31,2.32,2.31,2.31,542000.0,1.9055,1.9138,1.9055,1.9055,542000.0
2007-10-02 12:30:00,2.31,2.32,2.31,2.31,298000.0,1.9055,1.9138,1.9055,1.9055,298000.0
2007-10-02 13:00:00,2.31,2.33,2.31,2.31,754000.0,1.9055,1.922,1.9055,1.9055,754000.0
2007-10-02 13:30:00,2.31,2.32,2.31,2.31,410000.0,1.9055,1.9138,1.9055,1.9055,410000.0
2007-10-02 14:00:00,2.31,2.32,2.31,2.31,478000.0,1.9055,1.9138,1.9055,1.9055,478000.0
2007-10-02 14:30:00,2.31,2.32,2.31,2.31,528000.0,1.9055,1.9138,1.9055,1.9055,528000.0
2007-10-02 15:00:00,2.31,2.31,2.31,2.31,542000.0,1.9055,1.9055,1.9055,1.9055,542000.0
2007-10-02 15:30:00,2.31,2.32,2.31,2.31,900000.0,1.9055,1.9138,1.9055,1.9055,900000.0
2007-10-03 09:30:00,2.31,2.33,2.31,2.32,388000.0,1.9055,1.922,1.9055,1.9138,388000.0
2007-10-03 10:00:00,2.32,2.34,2.32,2.33,482000.0,1.9138,1.9303,1.9138,1.922,482000.0
2007-10-03 10:30:00,2.33,2.34,2.33,2.33,526000.0,1.922,1.9303,1.922,1.922,526000.0
2007-10-03 11:00:00,2.33,2.33,2.33,2.33,324000.0,1.922,1.922,1.922,1.922,324000.0
2007-10-03 11:30:00,2.33,2.33,2.33,2.33,256000.0,1.922,1.922,1.922,1.922,256000.0
2007-10-03 12:00:00,2.33,2.33,2.33,2.33,268000.0,1.922,1.922,1.922,1.922,268000.0
2007-10-03 12:30:00,2.33,2.33,2.32,2.32,362000.0,1.922,1.922,1.9138,1.9138,362000.0
2007-10-03 13:00:00,2.33,2.33,2.33,2.33,216000.0,1.922,1.922,1.922,1.922,216000.0
2007-10-03 13:30:00,2.33,2.33,2.33,2.33,372000.0,1.922,1.922,1.922,1.922,372000.0
2007-10-03 14:00:00,2.33,2.33,2.31,2.33,528000.0,1.922,1.922,1.9055,1.922,528000.0
2007-10-03 14:30:00,2.33,2.33,2.33,2.33,326000.0,1.922,1.922,1.922,1.922,326000.0
2007-10-03 15:00:00,2.32,2.33,2.32,2.33,304000.0,1.9138,1.922,1.9138,1.922,304000.0
2007-10-03 15:30:00,2.33,2.33,2.31,2.32,574000.0,1.922,1.922,1.9055,1.9138,574000.0
2007-10-04 09:30:00,2.31,2.33,2.31,2.32,278000.0,1.9055,1.922,1.9055,1.9138,278000.0
2007-10-04 10:00:00,2.32,2.32,2.31,2.31,362000.0,1.9138,1.9138,1.9055,1.9055,362000.0
2007-10-04 10:30:00,2.31,2.32,2.31,2.32,300000.0,1.9055,1.9138,1.9055,1.9138,300000.0
2007-10-04 11:00:00,2.32,2.32,2.32,2.32,296000.0,1.9138,1.9138,1.9138,1.9138,296000.0
2007-10-04 11:30:00,2.32,2.32,2.31,2.31,292000.0,1.9138,1.9138,1.9055,1.9055,292000.0
2007-10-04 12:00:00,2.31,2.32,2.31,2.32,338000.0,1.9055,1.9138,1.9055,1.9138,338000.0
2007-10-04 12:30:00,2.32,2.33,2.32,2.32,344000.0,1.9138,1.922,1.9138,1.9138,344000.0
2007-10-04 13:00:00,2.32,2.33,2.32,2.32,446000.0,1.9138,1.922,1.9138,1.9138,446000.0
2007-10-04 13:30:00,2.32,2.32,2.32,2.32,304000.0,1.9138,1.9138,1.9138,1.9138,304000.0
2007-10-04 14:00:00,2.32,2.32,2.32,2.32,202000.0,1.9138,1.9138,1.9138,1.9138,202000.0
2007-10-04 14:30:00,2.32,2.32,2.31,2.31,364000.0,1.9138,1.9138,1.9055,1.9055,364000.0
2007-10-04 15:00:00,2.31,2.32,2.31,2.31,502000.0,1.9055,1.9138,1.9055,1.9055,502000.0
2007-10-04 15:30:00,2.31,2.32,2.31,2.32,1010000.0,1.9055,1.9138,1.9055,1.9138,1010000.0
2007-10-05 09:30:00,2.34,2.35,2.33,2.35,2320000.0,1.9303,1.9385,1.922,1.9385,2320000.0
2007-10-05 10:00:00,2.35,2.35,2.35,2.35,748000.0,1.9385,1.9385,1.9385,1.9385,748000.0
2007-10-05 10:30:00,2.35,2.36,2.35,2.35,806000.0,1.9385,1.9468,1.9385,1.9385,806000.0
2007-10-05 11:00:00,2.35,2.38,2.35,2.38,560000.0,1.9385,1.9633,1.9385,1.9633,560000.0
2007-10-05 11:30:00,2.39,2.43,2.39,2.42,1256000.0,1.9715,2.0045,1.9715,1.9963,1256000.0
2007-10-05 12:00:00,2.42,2.42,2.41,2.41,868000.0,1.9963,1.9963,1.988,1.988,868000.0
2007-10-05 12:30:00,2.41,2.42,2.4,2.42,2132000.0,1.988,1.9963,1.9798,1.9963,2132000.0
2007-10-05 13:00:00,2.42,2.43,2.42,2.42,756000.0,1.9963,2.0045,1.9963,1.9963,756000.0
2007-10-05 13:30:00,2.42,2.45,2.42,2.44,686000.0,1.9963,2.021,1.9963,2.0128,686000.0
2007-10-05 14:00:00,2.44,2.46,2.44,2.45,636000.0,2.0128,2.0293,2.0128,2.021,636000.0
2007-10-05 14:30:00,2.45,2.45,2.43,2.44,590000.0,2.021,2.021,2.0045,2.0128,590000.0
2007-10-05 15:00:00,2.44,2.44,2.42,2.43,498000.0,2.0128,2.0128,1.9963,2.0045,498000.0
2007-10-05 15:30:00,2.43,2.43,2.41,2.41,1336000.0,2.0045,2.0045,1.988,1.988,1336000.0
2007-10-08 09:30:00,2.41,2.41,2.37,2.39,430000.0,1.988,1.988,1.955,1.9715,430000.0
2007-10-08 10:00:00,2.39,2.41,2.39,2.4,256000.0,1.9715,1.988,1.9715,1.9798,256000.0
2007-10-08 10:30:00,2.4,2.41,2.4,2.41,852000.0,1.9798,1.988,1.9798,1.988,852000.0
2007-10-08 11:00:00,2.41,2.41,2.39,2.41,680000.0,1.988,1.988,1.9715,1.988,680000.0
2007-10-08 11:30:00,2.41,2.41,2.4,2.41,294000.0,1.988,1.988,1.9798,1.988,294000.0
2007-10-08 12:00:00,2.41,2.41,2.39,2.39,184000.0,1.988,1.988,1.9715,1.9715,184000.0
2007-10-08 12:30:00,2.39,2.39,2.38,2.39,208000.0,1.9715,1.9715,1.9633,1.9715,208000.0
2007-10-08 13:00:00,2.4,2.4,2.39,2.4,726000.0,1.9798,1.9798,1.9715,1.9798,726000.0
2007-10-08 13:30:00,2.4,2.4,2.39,2.4,144000.0,1.9798,1.9798,1.9715,1.9798,144000.0
2007-10-08 14:00:00,2.4,2.4,2.39,2.39,180000.0,1.9798,1.9798,1.9715,1.9715,180000.0
2007-10-08 14:30:00,2.39,2.39,2.37,2.38,296000.0,1.9715,1.9715,1.955,1.9633,296000.0
2007-10-08 15:00:00,2.38,2.39,2.37,2.38,828000.0,1.9633,1.9715,1.955,1.9633,828000.0
2007-10-08 15:30:00,2.38,2.39,2.37,2.38,640000.0,1.9633,1.9715,1.955,1.9633,640000.0
2007-10-09 09:30:00,2.37,2.39,2.37,2.37,312000.0,1.955,1.9715,1.955,1.955,312000.0
2007-10-09 10:00:00,2.38,2.38,2.36,2.37,476000.0,1.9633,1.9633,1.9468,1.955,476000.0
2007-10-09 10:30:00,2.37,2.37,2.35,2.36,400000.0,1.955,1.955,1.9385,1.9468,400000.0
2007-10-09 11:00:00,2.36,2.37,2.36,2.36,290000.0,1.9468,1.955,1.9468,1.9468,290000.0
2007-10-09 11:30:00,2.36,2.38,2.36,2.38,392000.0,1.9468,1.9633,1.9468,1.9633,392000.0
2007-10-09 12:00:00,2.38,2.38,2.37,2.37,144000.0,1.9633,1.9633,1.955,1.955,144000.0
2007-10-09 12:30:00,2.37,2.37,2.37,2.37,178000.0,1.955,1.955,1.955,1.955,178000.0
2007-10-09 13:00:00,2.37,2.37,2.36,2.36,380000.0,1.955,1.955,1.9468,1.9468,380000.0
2007-10-09 13:30:00,2.36,2.36,2.36,2.36,86000.0,1.9468,1.9468,1.9468,1.9468,86000.0
2007-10-09 14:00:00,2.36,2.37,2.35,2.37,238000.0,1.9468,1.955,1.9385,1.955,238000.0
2007-10-09 14:30:00,2.37,2.38,2.36,2.36,266000.0,1.955,1.9633,1.9468,1.9468,266000.0
2007-10-09 15:00:00,2.37,2.37,2.36,2.36,378000.0,1.955,1.955,1.9468,1.9468,378000.0
2007-10-09 15:30:00,2.36,2.37,2.36,2.37,450000.0,1.9468,1.955,1.9468,1.955,450000.0
2007-10-10 09:30:00,2.36,2.39,2.36,2.39,292000.0,1.9468,1.9715,1.9468,1.9715,292000.0
2007-10-10 10:00:00,2.39,2.39,2.38,2.39,674000.0,1.9715,1.9715,1.9633,1.9715,674000.0
2007-10-10 10:30:00,2.4,2.4,2.39,2.4,182000.0,1.9798,1.9798,1.9715,1.9798,182000.0
2007-10-10 11:00:00,2.4,2.4,2.4,2.4,138000.0,1.9798,1.9798,1.9798,1.9798,138000.0
2007-10-10 11:30:00,2.4,2.4,2.39,2.4,440000.0,1.9798,1.9798,1.9715,1.9798,440000.0
2007-10-10 12:00:00,2.4,2.4,2.39,2.4,406000.0,1.9798,1.9798,1.9715,1.9798,406000.0
2007-10-10 12:30:00,2.4,2.4,2.39,2.4,342000.0,1.9798,1.9798,1.9715,1.9798,342000.0
2007-10-10 13:00:00,2.4,2.4,2.39,2.39,220000.0,1.9798,1.9798,1.9715,1.9715,220000.0
2007-10-10 13:30:00,2.39,2.4,2.39,2.4,262000.0,1.9715,1.9798,1.9715,1.9798,262000.0
2007-10-10 14:00:00,2.4,2.4,2.39,2.4,202000.0,1.9798,1.9798,1.9715,1.9798,202000.0
2007-10-10 14:30:00,2.4,2.4,2.4,2.4,656000.0,1.9798,1.9798,1.9798,1.9798,656000.0
2007-10-10 15:00:00,2.4,2.4,2.4,2.4,440000.0,1.9798,1.9798,1.9798,1.9798,440000.0
2007-10-10 15:30:00,2.4,2.4,2.39,2.4,522000.0,1.9798,1.9798,1.9715,1.9798,522000.0
2007-10-11 09:30:00,2.4,2.4,2.39,2.39,898000.0,1.9798,1.9798,1.9715,1.9715,898000.0
2007-10-11 10:00:00,2.4,2.4,2.39,2.39,620000.0,1.9798,1.9798,1.9715,1.9715,620000.0
2007-10-11 10:30:00,2.39,2.4,2.38,2.39,322000.0,1.9715,1.9798,1.9633,1.9715,322000.0
2007-10-11 11:00:00,2.39,2.39,2.38,2.38,186000.0,1.9715,1.9715,1.9633,1.9633,186000.0
2007-10-11 11:30:00,2.38,2.39,2.38,2.38,126000.0,1.9633,1.9715,1.9633,1.9633,126000.0
2007-10-11 12:00:00,2.38,2.38,2.37,2.38,462000.0,1.9633,1.9633,1.955,1.9633,462000.0
2007-10-11 12:30:00,2.38,2.38,2.37,2.38,220000.0,1.9633,1.9633,1.955,1.9633,220000.0
2007-10-11 13:00:00,2.38,2.38,2.37,2.37,132000.0,1.9633,1.9633,1.955,1.955,132000.0
2007-10-11 13:30:00,2.37,2.38,2.37,2.38,212000.0,1.955,1.9633,1.955,1.9633,212000.0
2007-10-11 14:00:00,2.38,2.39,2.35,2.36,400000.0,1.9633,1.9715,1.9385,1.9468,400000.0
2007-10-11 14:30:00,2.36,2.38,2.36,2.37,244000.0,1.9468,1.9633,1.9468,1.955,244000.0
2007-10-11 15:00:00,2.37,2.37,2.35,2.35,1490000.0,1.955,1.955,1.9385,1.9385,1490000.0
2007-10-11 15:30:00,2.34,2.36,2.34,2.35,494000.0,1.9303,1.9468,1.9303,1.9385,494000.0
2007-10-12 09:30:00,2.34,2.38,2.34,2.36,480000.0,1.9303,1.9633,1.9303,1.9468,480000.0
2007-10-12 10:00:00,2.35,2.39,2.35,2.39,930000.0,1.9385,1.9715,1.9385,1.9715,930000.0
2007-10-12 10:30:00,2.39,2.39,2.38,2.39,534000.0,1.9715,1.9715,1.9633,1.9715,534000.0
2007-10-12 11:00:00,2.39,2.4,2.38,2.39,508000.0,1.9715,1.9798,1.9633,1.9715,508000.0
2007-10-12 11:30:00,2.39,2.4,2.39,2.39,148000.0,1.9715,1.9798,1.9715,1.9715,148000.0
2007-10-12 12:00:00,2.39,2.39,2.38,2.38,186000.0,1.9715,1.9715,1.9633,1.9633,186000.0
2007-10-12 12:30:00,2.38,2.4,2.38,2.4,326000.0,1.9633,1.9798,1.9633,1.9798,326000.0
2007-10-12 13:00:00,2.4,2.4,2.39,2.4,284000.0,1.9798,1.9798,1.9715,1.9798,284000.0
2007-10-12 13:30:00,2.4,2.41,2.39,2.4,684000.0,1.9798,1.988,1.9715,1.9798,684000.0
2007-10-12 14:00:00,2.4,2.42,2.4,2.41,532000.0,1.9798,1.9963,1.9798,1.988,532000.0
2007-10-12 14:30:00,2.41,2.42,2.41,2.41,404000.0,1.988,1.9963,1.988,1.988,404000.0
2007-10-12 15:00:00,2.41,2.42,2.4,2.4,564000.0,1.988,1.9963,1.9798,1.9798,564000.0
2007-10-12 15:30:00,2.4,2.41,2.4,2.41,1822000.0,1.9798,1.988,1.9798,1.988,1822000.0
2007-10-15 09:30:00,2.4,2.42,2.4,2.41,270000.0,1.9798,1.9963,1.9798,1.988,270000.0
2007-10-15 10:00:00,2.41,2.45,2.41,2.44,938000.0,1.988,2.021,1.988,2.0128,938000.0
2007-10-15 10:30:00,2.44,2.44,2.43,2.43,374000.0,2.0128,2.0128,2.0045,2.0045,374000.0
2007-10-15 11:00:00,2.43,2.43,2.42,2.43,370000.0,2.0045,2.0045,1.9963,2.0045,370000.0
2007-10-15 11:30:00,2.43,2.44,2.42,2.44,332000.0,2.0045,2.0128,1.9963,2.0128,332000.0
2007-10-15 12:00:00,2.44,2.45,2.44,2.45,440000.0,2.0128,2.021,2.0128,2.021,440000.0
2007-10-15 12:30:00,2.45,2.45,2.43,2.43,332000.0,2.021,2.021,2.0045,2.0045,332000.0
2007-10-15 13:00:00,2.43,2.44,2.43,2.44,440000.0,2.0045,2.0128,2.0045,2.0128,440000.0
2007-10-15 13:30:00,2.44,2.44,2.44,2.44,296000.0,2.0128,2.0128,2.0128,2.0128,296000.0
2007-10-15 14:00:00,2.44,2.44,2.43,2.44,302000.0,2.0128,2.0128,2.0045,2.0128,302000.0
2007-10-15 14:30:00,2.44,2.44,2.43,2.43,238000.0,2.0128,2.0128,2.0045,2.0045,238000.0
2007-10-15 15:00:00,2.43,2.44,2.42,2.43,510000.0,2.0045,2.0128,1.9963,2.0045,510000.0
2007-10-15 15:30:00,2.43,2.44,2.43,2.44,568000.0,2.0045,2.0128,2.0045,2.0128,568000.0
2007-10-16 09:30:00,2.41,2.42,2.39,2.41,1090000.0,1.988,1.9963,1.9715,1.988,1090000.0
2007-10-16 10:00:00,2.4,2.41,2.38,2.39,372000.0,1.9798,1.988,1.9633,1.9715,372000.0
2007-10-16 10:30:00,2.39,2.41,2.39,2.41,234000.0,1.9715,1.988,1.9715,1.988,234000.0
2007-10-16 11:00:00,2.4,2.41,2.4,2.41,466000.0,1.9798,1.988,1.9798,1.988,466000.0
2007-10-16 11:30:00,2.4,2.41,2.4,2.41,394000.0,1.9798,1.988,1.9798,1.988,394000.0
2007-10-16 12:00:00,2.41,2.41,2.4,2.4,340000.0,1.988,1.988,1.9798,1.9798,340000.0
2007-10-16 12:30:00,2.4,2.4,2.4,2.4,460000.0,1.9798,1.9798,1.9798,1.9798,460000.0
2007-10-16 13:00:00,2.4,2.4,2.39,2.4,372000.0,1.9798,1.9798,1.9715,1.9798,372000.0
2007-10-16 13:30:00,2.4,2.41,2.39,2.4,430000.0,1.9798,1.988,1.9715,1.9798,430000.0
2007-10-16 14:00:00,2.4,2.41,2.4,2.4,456000.0,1.9798,1.988,1.9798,1.9798,456000.0
2007-10-16 14:30:00,2.4,2.4,2.4,2.4,468000.0,1.9798,1.9798,1.9798,1.9798,468000.0
2007-10-16 15:00:00,2.4,2.4,2.39,2.4,438000.0,1.9798,1.9798,1.9715,1.9798,438000.0
2007-10-16 15:30:00,2.4,2.4,2.38,2.38,1258000.0,1.9798,1.9798,1.9633,1.9633,1258000.0
2007-10-17 09:30:00,2.38,2.42,2.38,2.4,444000.0,1.9633,1.9963,1.9633,1.9798,444000.0
2007-10-17 10:00:00,2.4,2.4,2.4,2.4,152000.0,1.9798,1.9798,1.9798,1.9798,152000.0
2007-10-17 10:30:00,2.4,2.41,2.4,2.4,244000.0,1.9798,1.988,1.9798,1.9798,244000.0
2007-10-17 11:00:00,2.4,2.4,2.38,2.38,276000.0,1.9798,1.9798,1.9633,1.9633,276000.0
2007-10-17 11:30:00,2.39,2.4,2.39,2.4,258000.0,1.9715,1.9798,1.9715,1.9798,258000.0
2007-10-17 12:00:00,2.4,2.4,2.39,2.39,228000.0,1.9798,1.9798,1.9715,1.9715,228000.0
2007-10-17 12:30:00,2.39,2.4,2.39,2.39,190000.0,1.9715,1.9798,1.9715,1.9715,190000.0
2007-10-17 13:00:00,2.38,2.38,2.37,2.37,192000.0,1.9633,1.9633,1.955,1.955,192000.0
2007-10-17 13:30:00,2.37,2.38,2.35,2.35,442000.0,1.955,1.9633,1.9385,1.9385,442000.0
2007-10-17 14:00:00,2.35,2.37,2.35,2.36,208000.0,1.9385,1.955,1.9385,1.9468,208000.0
2007-10-17 14:30:00,2.36,2.37,2.35,2.36,320000.0,1.9468,1.955,1.9385,1.9468,320000.0
2007-10-17 15:00:00,2.36,2.37,2.36,2.36,458000.0,1.9468,1.955,1.9468,1.9468,458000.0
2007-10-17 15:30:00,2.36,2.37,2.35,2.36,1590000.0,1.9468,1.955,1.9385,1.9468,1590000.0
2007-10-18 09:30:00,2.35,2.38,2.35,2.35,472000.0,1.9385,1.9633,1.9385,1.9385,472000.0
2007-10-18 10:00:00,2.35,2.36,2.35,2.36,718000.0,1.9385,1.9468,1.9385,1.9468,718000.0
2007-10-18 10:30:00,2.36,2.36,2.35,2.35,246000.0,1.9468,1.9468,1.9385,1.9385,246000.0
2007-10-18 11:00:00,2.35,2.35,2.33,2.35,292000.0,1.9385,1.9385,1.922,1.9385,292000.0
2007-10-18 11:30:00,2.34,2.34,2.34,2.34,112000.0,1.9303,1.9303,1.9303,1.9303,112000.0
2007-10-18 12:00:00,2.34,2.35,2.34,2.34,184000.0,1.9303,1.9385,1.9303,1.9303,184000.0
2007-10-18 12:30:00,2.34,2.35,2.34,2.34,88000.0,1.9303,1.9385,1.9303,1.9303,88000.0
2007-10-18 13:00:00,2.34,2.34,2.34,2.34,184000.0,1.9303,1.9303,1.9303,1.9303,184000.0
2007-10-18 13:30:00,2.34,2.34,2.34,2.34,378000.0,1.9303,1.9303,1.9303,1.9303,378000.0
2007-10-18 14:00:00,2.34,2.35,2.33,2.33,426000.0,1.9303,1.9385,1.922,1.922,426000.0
2007-10-18 14:30:00,2.33,2.33,2.32,2.32,672000.0,1.922,1.922,1.9138,1.9138,672000.0
2007-10-18 15:00:00,2.32,2.34,2.32,2.33,828000.0,1.9138,1.9303,1.9138,1.922,828000.0
2007-10-18 15:30:00,2.33,2.34,2.32,2.32,866000.0,1.922,1.9303,1.9138,1.9138,866000.0
2007-10-19 09:30:00,2.31,2.32,2.29,2.31,756000.0,1.9055,1.9138,1.889,1.9055,756000.0
2007-10-19 10:00:00,2.31,2.32,2.3,2.3,600000.0,1.9055,1.9138,1.8973,1.8973,600000.0
2007-10-19 10:30:00,2.3,2.31,2.29,2.29,1176000.0,1.8973,1.9055,1.889,1.889,1176000.0
2007-10-19 11:00:00,2.29,2.3,2.29,2.29,572000.0,1.889,1.8973,1.889,1.889,572000.0
2007-10-19 11:30:00,2.29,2.3,2.29,2.29,740000.0,1.889,1.8973,1.889,1.889,740000.0
2007-10-19 12:00:00,2.28,2.28,2.27,2.27,1028000.0,1.8808,1.8808,1.8725,1.8725,1028000.0
2007-10-19 12:30:00,2.27,2.28,2.27,2.27,372000.0,1.8725,1.8808,1.8725,1.8725,372000.0
2007-10-19 13:00:00,2.27,2.27,2.27,2.27,642000.0,1.8725,1.8725,1.8725,1.8725,642000.0
2007-10-19 13:30:00,2.27,2.27,2.26,2.26,1250000.0,1.8725,1.8725,1.8643,1.8643,1250000.0
2007-10-19 14:00:00,2.26,2.27,2.23,2.24,1332000.0,1.8643,1.8725,1.8395,1.8478,1332000.0
2007-10-19 14:30:00,2.24,2.25,2.23,2.24,622000.0,1.8478,1.856,1.8395,1.8478,622000.0
2007-10-19 15:00:00,2.24,2.24,2.22,2.22,814000.0,1.8478,1.8478,1.8313,1.8313,814000.0
2007-10-19 15:30:00,2.22,2.24,2.22,2.23,1120000.0,1.8313,1.8478,1.8313,1.8395,1120000.0
2007-10-22 09:30:00,2.23,2.23,2.2,2.22,1410000.0,1.8395,1.8395,1.8148,1.8313,1410000.0
2007-10-22 10:00:00,2.22,2.23,2.21,2.22,670000.0,1.8313,1.8395,1.823,1.8313,670000.0
2007-10-22 10:30:00,2.22,2.23,2.21,2.22,752000.0,1.8313,1.8395,1.823,1.8313,752000.0
2007-10-22 11:00:00,2.22,2.24,2.22,2.24,556000.0,1.8313,1.8478,1.8313,1.8478,556000.0
2007-10-22 11:30:00,2.24,2.26,2.23,2.26,390000.0,1.8478,1.8643,1.8395,1.8643,390000.0
2007-10-22 12:00:00,2.26,2.26,2.24,2.25,386000.0,1.8643,1.8643,1.8478,1.856,386000.0
2007-10-22 12:30:00,2.25,2.27,2.25,2.27,400000.0,1.856,1.8725,1.856,1.8725,400000.0
2007-10-22 13:00:00,2.27,2.28,2.27,2.27,382000.0,1.8725,1.8808,1.8725,1.8725,382000.0
2007-10-22 13:30:00,2.27,2.28,2.26,2.26,796000.0,1.8725,1.8808,1.8643,1.8643,796000.0
2007-10-22 14:00:00,2.26,2.28,2.26,2.27,566000.0,1.8643,1.8808,1.8643,1.8725,566000.0
2007-10-22 14:30:00,2.26,2.27,2.26,2.26,488000.0,1.8643,1.8725,1.8643,1.8643,488000.0
2007-10-22 15:00:00,2.26,2.27,2.26,2.27,520000.0,1.8643,1.8725,1.8643,1.8725,520000.0
2007-10-22 15:30:00,2.27,2.28,2.26,2.27,874000.0,1.8725,1.8808,1.8643,1.8725,874000.0
2007-10-23 09:30:00,2.3,2.31,2.25,2.26,450000.0,1.8973,1.9055,1.856,1.8643,450000.0
2007-10-23 10:00:00,2.25,2.27,2.25,2.26,490000.0,1.856,1.8725,1.856,1.8643,490000.0
2007-10-23 10:30:00,2.27,2.27,2.26,2.27,496000.0,1.8725,1.8725,1.8643,1.8725,496000.0
2007-10-23 11:00:00,2.27,2.27,2.23,2.23,528000.0,1.8725,1.8725,1.8395,1.8395,528000.0
2007-10-23 11:30:00,2.24,2.25,2.23,2.25,404000.0,1.8478,1.856,1.8395,1.856,404000.0
2007-10-23 12:00:00,2.25,2.26,2.25,2.25,332000.0,1.856,1.8643,1.856,1.856,332000.0
2007-10-23 12:30:00,2.25,2.25,2.24,2.24,186000.0,1.856,1.856,1.8478,1.8478,186000.0
2007-10-23 13:00:00,2.24,2.24,2.23,2.24,228000.0,1.8478,1.8478,1.8395,1.8478,228000.0
2007-10-23 13:30:00,2.24,2.25,2.23,2.24,486000.0,1.8478,1.856,1.8395,1.8478,486000.0
2007-10-23 14:00:00,2.24,2.24,2.23,2.24,340000.0,1.8478,1.8478,1.8395,1.8478,340000.0
2007-10-23 14:30:00,2.24,2.24,2.23,2.24,352000.0,1.8478,1.8478,1.8395,1.8478,352000.0
2007-10-23 15:00:00,2.24,2.24,2.22,2.23,1416000.0,1.8478,1.8478,1.8313,1.8395,1416000.0
2007-10-23 15:30:00,2.23,2.25,2.23,2.24,1500000.0,1.8395,1.856,1.8395,1.8478,1500000.0
2007-10-24 09:30:00,2.22,2.24,2.22,2.22,352000.0,1.8313,1.8478,1.8313,1.8313,352000.0
2007-10-24 10:00:00,2.22,2.22,2.17,2.18,1132000.0,1.8313,1.8313,1.79,1.7983,1132000.0
2007-10-24 10:30:00,2.18,2.2,2.15,2.18,2202000.0,1.7983,1.8148,1.7735,1.7983,2202000.0
2007-10-24 11:00:00,2.17,2.18,2.16,2.18,934000.0,1.79,1.7983,1.7818,1.7983,934000.0
2007-10-24 11:30:00,2.18,2.2,2.17,2.17,992000.0,1.7983,1.8148,1.79,1.79,992000.0
2007-10-24 12:00:00,2.17,2.19,2.16,2.18,1394000.0,1.79,1.8065,1.7818,1.7983,1394000.0
2007-10-24 12:30:00,2.18,2.19,2.17,2.17,624000.0,1.7983,1.8065,1.79,1.79,624000.0
2007-10-24 13:00:00,2.17,2.19,2.17,2.18,474000.0,1.79,1.8065,1.79,1.7983,474000.0
2007-10-24 13:30:00,2.18,2.19,2.18,2.19,394000.0,1.7983,1.8065,1.7983,1.8065,394000.0
2007-10-24 14:00:00,2.19,2.19,2.17,2.18,716000.0,1.8065,1.8065,1.79,1.7983,716000.0
2007-10-24 14:30:00,2.18,2.2,2.18,2.2,780000.0,1.7983,1.8148,1.7983,1.8148,780000.0
2007-10-24 15:00:00,2.2,2.21,2.19,2.2,2624000.0,1.8148,1.823,1.8065,1.8148,2624000.0
2007-10-24 15:30:00,2.2,2.2,2.17,2.2,2070000.0,1.8148,1.8148,1.79,1.8148,2070000.0
2007-10-25 09:30:00,2.16,2.22,2.14,2.15,4118000.0,1.7818,1.8313,1.7653,1.7735,4118000.0
2007-10-25 10:00:00,2.15,2.18,2.15,2.17,3076000.0,1.7735,1.7983,1.7735,1.79,3076000.0
2007-10-25 10:30:00,2.16,2.17,2.14,2.15,636000.0,1.7818,1.79,1.7653,1.7735,636000.0
2007-10-25 11:00:00,2.15,2.16,2.15,2.16,1012000.0,1.7735,1.7818,1.7735,1.7818,1012000.0
2007-10-25 11:30:00,2.16,2.16,2.15,2.15,1588000.0,1.7818,1.7818,1.7735,1.7735,1588000.0
2007-10-25 12:00:00,2.15,2.16,2.12,2.13,2336000.0,1.7735,1.7818,1.7488,1.757,2336000.0
2007-10-25 12:30:00,2.13,2.15,2.13,2.13,2164000.0,1.757,1.7735,1.757,1.757,2164000.0
2007-10-25 13:00:00,2.13,2.14,2.12,2.12,2272000.0,1.757,1.7653,1.7488,1.7488,2272000.0
2007-10-25 13:30:00,2.12,2.13,2.12,2.12,604000.0,1.7488,1.757,1.7488,1.7488,604000.0
2007-10-25 14:00:00,2.12,2.12,2.11,2.12,1054000.0,1.7488,1.7488,1.7405,1.7488,1054000.0
2007-10-25 14:30:00,2.12,2.12,2.09,2.1,3042000.0,1.7488,1.7488,1.724,1.7323,3042000.0
2007-10-25 15:00:00,2.1,2.1,2.09,2.09,3428000.0,1.7323,1.7323,1.724,1.724,3428000.0
2007-10-25 15:30:00,2.09,2.1,2.09,2.09,3490000.0,1.724,1.7323,1.724,1.724,3490000.0
2007-10-26 09:30:00,2.1,2.13,2.09,2.09,1396000.0,1.7323,1.757,1.724,1.724,1396000.0
2007-10-26 10:00:00,2.09,2.1,2.08,2.09,1084000.0,1.724,1.7323,1.7158,1.724,1084000.0
2007-10-26 10:30:00,2.09,2.1,2.09,2.09,760000.0,1.724,1.7323,1.724,1.724,760000.0
2007-10-26 11:00:00,2.09,2.11,2.09,2.1,680000.0,1.724,1.7405,1.724,1.7323,680000.0
2007-10-26 11:30:00,2.1,2.11,2.09,2.09,710000.0,1.7323,1.7405,1.724,1.724,710000.0
2007-10-26 12:00:00,2.09,2.1,2.09,2.1,1028000.0,1.724,1.7323,1.724,1.7323,1028000.0
2007-10-26 12:30:00,2.1,2.1,2.1,2.1,672000.0,1.7323,1.7323,1.7323,1.7323,672000.0
2007-10-26 13:00:00,2.1,2.1,2.1,2.1,418000.0,1.7323,1.7323,1.7323,1.7323,418000.0
2007-10-26 13:30:00,2.1,2.1,2.09,2.09,880000.0,1.7323,1.7323,1.724,1.724,880000.0
2007-10-26 14:00:00,2.09,2.1,2.08,2.08,1904000.0,1.724,1.7323,1.7158,1.7158,1904000.0
2007-10-26 14:30:00,2.08,2.08,2.07,2.08,1160000.0,1.7158,1.7158,1.7075,1.7158,1160000.0
2007-10-26 15:00:00,2.08,2.09,2.08,2.09,2324000.0,1.7158,1.724,1.7158,1.724,2324000.0
2007-10-26 15:30:00,2.09,2.1,2.08,2.09,3258000.0,1.724,1.7323,1.7158,1.724,3258000.0
2007-10-29 09:30:00,2.1,2.13,2.1,2.11,938000.0,1.7323,1.757,1.7323,1.7405,938000.0
2007-10-29 10:00:00,2.11,2.12,2.1,2.11,1058000.0,1.7405,1.7488,1.7323,1.7405,1058000.0
2007-10-29 10:30:00,2.11,2.11,2.09,2.1,980000.0,1.7405,1.7405,1.724,1.7323,980000.0
2007-10-29 11:00:00,2.1,2.1,2.08,2.09,874000.0,1.7323,1.7323,1.7158,1.724,874000.0
2007-10-29 11:30:00,2.09,2.1,2.09,2.09,1086000.0,1.724,1.7323,1.724,1.724,1086000.0
2007-10-29 12:00:00,2.09,2.1,2.09,2.1,660000.0,1.724,1.7323,1.724,1.7323,660000.0
2007-10-29 12:30:00,2.1,2.11,2.09,2.11,920000.0,1.7323,1.7405,1.724,1.7405,920000.0
2007-10-29 13:00:00,2.11,2.11,2.1,2.11,494000.0,1.7405,1.7405,1.7323,1.7405,494000.0
2007-10-29 13:30:00,2.11,2.12,2.1,2.12,1034000.0,1.7405,1.7488,1.7323,1.7488,1034000.0
2007-10-29 14:00:00,2.12,2.12,2.11,2.11,628000.0,1.7488,1.7488,1.7405,1.7405,628000.0
2007-10-29 14:30:00,2.11,2.11,2.1,2.11,1566000.0,1.7405,1.7405,1.7323,1.7405,1566000.0
2007-10-29 15:00:00,2.11,2.11,2.1,2.1,1126000.0,1.7405,1.7405,1.7323,1.7323,1126000.0
2007-10-29 15:30:00,2.1,2.1,2.09,2.1,2122000.0,1.7323,1.7323,1.724,1.7323,2122000.0
2007-10-30 09:30:00,2.1,2.12,2.09,2.1,398000.0,1.7323,1.7488,1.724,1.7323,398000.0
2007-10-30 10:00:00,2.1,2.11,2.1,2.1,648000.0,1.7323,1.7405,1.7323,1.7323,648000.0
2007-10-30 10:30:00,2.1,2.1,2.08,2.08,638000.0,1.7323,1.7323,1.7158,1.7158,638000.0
2007-10-30 11:00:00,2.08,2.1,2.08,2.1,426000.0,1.7158,1.7323,1.7158,1.7323,426000.0
2007-10-30 11:30:00,2.1,2.11,2.1,2.11,372000.0,1.7323,1.7405,1.7323,1.7405,372000.0
2007-10-30 12:00:00,2.11,2.11,2.1,2.1,416000.0,1.7405,1.7405,1.7323,1.7323,416000.0
2007-10-30 12:30:00,2.11,2.11,2.1,2.11,464000.0,1.7405,1.7405,1.7323,1.7405,464000.0
2007-10-30 13:00:00,2.11,2.11,2.11,2.11,458000.0,1.7405,1.7405,1.7405,1.7405,458000.0
2007-10-30 13:30:00,2.11,2.11,2.11,2.11,790000.0,1.7405,1.7405,1.7405,1.7405,790000.0
2007-10-30 14:00:00,2.11,2.13,2.11,2.12,962000.0,1.7405,1.757,1.7405,1.7488,962000.0
2007-10-30 14:30:00,2.12,2.13,2.12,2.12,670000.0,1.7488,1.757,1.7488,1.7488,670000.0
2007-10-30 15:00:00,2.12,2.12,2.11,2.11,546000.0,1.7488,1.7488,1.7405,1.7405,546000.0
2007-10-30 15:30:00,2.12,2.12,2.11,2.11,976000.0,1.7488,1.7488,1.7405,1.7405,976000.0
2007-10-31 09:30:00,2.12,2.12,2.08,2.09,728000.0,1.7488,1.7488,1.7158,1.724,728000.0
2007-10-31 10:00:00,2.09,2.09,2.06,2.07,1812000.0,1.724,1.724,1.6993,1.7075,1812000.0
2007-10-31 10:30:00,2.07,2.08,2.06,2.07,1134000.0,1.7075,1.7158,1.6993,1.7075,1134000.0
2007-10-31 11:00:00,2.07,2.07,2.04,2.05,1010000.0,1.7075,1.7075,1.6828,1.691,1010000.0
2007-10-31 11:30:00,2.05,2.05,2.04,2.04,1248000.0,1.691,1.691,1.6828,1.6828,1248000.0
2007-10-31 12:00:00,2.04,2.06,2.04,2.05,1390000.0,1.6828,1.6993,1.6828,1.691,1390000.0
2007-10-31 12:30:00,2.06,2.06,2.05,2.05,634000.0,1.6993,1.6993,1.691,1.691,634000.0
2007-10-31 13:00:00,2.05,2.07,2.05,2.07,538000.0,1.691,1.7075,1.691,1.7075,538000.0
2007-10-31 13:30:00,2.07,2.07,2.06,2.07,494000.0,1.7075,1.7075,1.6993,1.7075,494000.0
2007-10-31 14:00:00,2.07,2.08,2.04,2.05,930000.0,1.7075,1.7158,1.6828,1.691,930000.0
2007-10-31 14:30:00,2.05,2.07,2.05,2.07,822000.0,1.691,1.7075,1.691,1.7075,822000.0
2007-10-31 15:00:00,2.07,2.07,2.05,2.06,1096000.0,1.7075,1.7075,1.691,1.6993,1096000.0
2007-10-31 15:30:00,2.06,2.08,2.05,2.07,1656000.0,1.6993,1.7158,1.691,1.7075,1656000.0
2007-11-01 09:30:00,2.04,2.06,2.04,2.06,1308000.0,1.6828,1.6993,1.6828,1.6993,1308000.0
2007-11-01 10:00:00,2.06,2.06,2.05,2.06,856000.0,1.6993,1.6993,1.691,1.6993,856000.0
2007-11-01 10:30:00,2.06,2.06,2.05,2.06,838000.0,1.6993,1.6993,1.691,1.6993,838000.0
2007-11-01 11:00:00,2.06,2.06,2.05,2.06,784000.0,1.6993,1.6993,1.691,1.6993,784000.0
2007-11-01 11:30:00,2.06,2.06,2.06,2.06,660000.0,1.6993,1.6993,1.6993,1.6993,660000.0
2007-11-01 12:00:00,2.06,2.06,2.04,2.04,490000.0,1.6993,1.6993,1.6828,1.6828,490000.0
2007-11-01 12:30:00,2.04,2.05,2.04,2.05,392000.0,1.6828,1.691,1.6828,1.691,392000.0
2007-11-01 13:00:00,2.05,2.06,2.04,2.05,628000.0,1.691,1.6993,1.6828,1.691,628000.0
2007-11-01 13:30:00,2.05,2.06,2.05,2.05,440000.0,1.691,1.6993,1.691,1.691,440000.0
2007-11-01 14:00:00,2.05,2.05,2.04,2.04,604000.0,1.691,1.691,1.6828,1.6828,604000.0
2007-11-01 14:30:00,2.04,2.05,2.04,2.05,526000.0,1.6828,1.691,1.6828,1.691,526000.0
2007-11-01 15:00:00,2.05,2.05,2.04,2.05,2096000.0,1.691,1.691,1.6828,1.691,2096000.0
2007-11-01 15:30:00,2.05,2.05,2.04,2.04,2094000.0,1.691,1.691,1.6828,1.6828,2094000.0
2007-11-02 09:30:00,2.06,2.06,2.0,2.01,838000.0,1.6993,1.6993,1.6498,1.658,838000.0
2007-11-02 10:00:00,2.01,2.01,2.0,2.0,1126000.0,1.658,1.658,1.6498,1.6498,1126000.0
2007-11-02 10:30:00,2.0,2.02,2.0,2.02,714000.0,1.6498,1.6663,1.6498,1.6663,714000.0
2007-11-02 11:00:00,2.02,2.02,2.01,2.01,1464000.0,1.6663,1.6663,1.658,1.658,1464000.0
2007-11-02 11:30:00,2.01,2.04,2.01,2.02,622000.0,1.658,1.6828,1.658,1.6663,622000.0
2007-11-02 12:00:00,2.02,2.02,1.99,2.01,890000.0,1.6663,1.6663,1.6415,1.658,890000.0
2007-11-02 12:30:00,2.01,2.02,2.01,2.01,334000.0,1.658,1.6663,1.658,1.658,334000.0
2007-11-02 13:00:00,2.01,2.02,2.01,2.01,424000.0,1.658,1.6663,1.658,1.658,424000.0
2007-11-02 13:30:00,2.01,2.03,2.01,2.03,446000.0,1.658,1.6745,1.658,1.6745,446000.0
2007-11-02 14:00:00,2.03,2.03,2.02,2.03,1290000.0,1.6745,1.6745,1.6663,1.6745,1290000.0
2007-11-02 14:30:00,2.03,2.03,2.02,2.03,1364000.0,1.6745,1.6745,1.6663,1.6745,1364000.0
2007-11-02 15:00:00,2.03,2.03,2.03,2.03,784000.0,1.6745,1.6745,1.6745,1.6745,784000.0
2007-11-02 15:30:00,2.03,2.04,2.03,2.04,1496000.0,1.6745,1.6828,1.6745,1.6828,1496000.0
2007-11-05 09:30:00,2.01,2.03,1.99,2.0,688000.0,1.658,1.6745,1.6415,1.6498,688000.0
2007-11-05 10:00:00,2.0,2.01,1.98,1.99,576000.0,1.6498,1.658,1.6333,1.6415,576000.0
2007-11-05 10:30:00,1.99,2.01,1.99,2.0,448000.0,1.6415,1.658,1.6415,1.6498,448000.0
2007-11-05 11:00:00,2.0,2.0,1.98,1.98,394000.0,1.6498,1.6498,1.6333,1.6333,394000.0
2007-11-05 11:30:00,1.99,1.99,1.98,1.98,726000.0,1.6415,1.6415,1.6333,1.6333,726000.0
2007-11-05 12:00:00,1.98,1.98,1.98,1.98,598000.0,1.6333,1.6333,1.6333,1.6333,598000.0
2007-11-05 12:30:00,1.98,1.98,1.98,1.98,414000.0,1.6333,1.6333,1.6333,1.6333,414000.0
2007-11-05 13:00:00,1.98,1.98,1.98,1.98,522000.0,1.6333,1.6333,1.6333,1.6333,522000.0
2007-11-05 13:30:00,1.98,1.98,1.97,1.97,1024000.0,1.6333,1.6333,1.6251,1.6251,1024000.0
2007-11-05 14:00:00,1.97,1.98,1.97,1.97,956000.0,1.6251,1.6333,1.6251,1.6251,956000.0
2007-11-05 14:30:00,1.97,1.98,1.96,1.96,1344000.0,1.6251,1.6333,1.6168,1.6168,1344000.0
2007-11-05 15:00:00,1.97,1.98,1.97,1.98,910000.0,1.6251,1.6333,1.6251,1.6333,910000.0
2007-11-05 15:30:00,1.98,1.98,1.96,1.97,1210000.0,1.6333,1.6333,1.6168,1.6251,1210000.0
2007-11-06 09:30:00,1.98,1.98,1.95,1.96,456000.0,1.6333,1.6333,1.6086,1.6168,456000.0
2007-11-06 10:00:00,1.96,1.96,1.94,1.94,994000.0,1.6168,1.6168,1.6003,1.6003,994000.0
2007-11-06 10:30:00,1.94,1.95,1.93,1.95,964000.0,1.6003,1.6086,1.5921,1.6086,964000.0
2007-11-06 11:00:00,1.95,1.95,1.94,1.95,516000.0,1.6086,1.6086,1.6003,1.6086,516000.0
2007-11-06 11:30:00,1.95,1.95,1.93,1.94,704000.0,1.6086,1.6086,1.5921,1.6003,704000.0
2007-11-06 12:00:00,1.94,1.95,1.94,1.95,468000.0,1.6003,1.6086,1.6003,1.6086,468000.0
2007-11-06 12:30:00,1.95,1.96,1.95,1.96,1412000.0,1.6086,1.6168,1.6086,1.6168,1412000.0
2007-11-06 13:00:00,1.96,1.98,1.96,1.98,1324000.0,1.6168,1.6333,1.6168,1.6333,1324000.0
2007-11-06 13:30:00,1.98,1.98,1.97,1.97,1290000.0,1.6333,1.6333,1.6251,1.6251,1290000.0
2007-11-06 14:00:00,1.97,1.98,1.97,1.98,1502000.0,1.6251,1.6333,1.6251,1.6333,1502000.0
2007-11-06 14:30:00,1.98,1.98,1.98,1.98,1336000.0,1.6333,1.6333,1.6333,1.6333,1336000.0
2007-11-06 15:00:00,1.98,1.99,1.98,1.99,1070000.0,1.6333,1.6415,1.6333,1.6415,1070000.0
2007-11-06 15:30:00,1.99,2.0,1.98,1.99,1942000.0,1.6415,1.6498,1.6333,1.6415,1942000.0
2007-11-07 09:30:00,1.96,1.97,1.94,1.95,644000.0,1.6168,1.6251,1.6003,1.6086,644000.0
2007-11-07 10:00:00,1.95,1.96,1.94,1.95,368000.0,1.6086,1.6168,1.6003,1.6086,368000.0
2007-11-07 10:30:00,1.94,1.95,1.93,1.94,718000.0,1.6003,1.6086,1.5921,1.6003,718000.0
2007-11-07 11:00:00,1.94,1.94,1.93,1.93,220000.0,1.6003,1.6003,1.5921,1.5921,220000.0
2007-11-07 11:30:00,1.93,1.95,1.93,1.95,1050000.0,1.5921,1.6086,1.5921,1.6086,1050000.0
2007-11-07 12:00:00,1.95,1.96,1.95,1.95,392000.0,1.6086,1.6168,1.6086,1.6086,392000.0
2007-11-07 12:30:00,1.95,1.96,1.95,1.95,332000.0,1.6086,1.6168,1.6086,1.6086,332000.0
2007-11-07 13:00:00,1.95,1.96,1.95,1.96,532000.0,1.6086,1.6168,1.6086,1.6168,532000.0
2007-11-07 13:30:00,1.96,1.97,1.96,1.97,284000.0,1.6168,1.6251,1.6168,1.6251,284000.0
2007-11-07 14:00:00,1.97,1.98,1.96,1.97,418000.0,1.6251,1.6333,1.6168,1.6251,418000.0
2007-11-07 14:30:00,1.97,1.98,1.97,1.97,560000.0,1.6251,1.6333,1.6251,1.6251,560000.0
2007-11-07 15:00:00,1.97,1.98,1.96,1.96,660000.0,1.6251,1.6333,1.6168,1.6168,660000.0
2007-11-07 15:30:00,1.96,1.96,1.95,1.95,954000.0,1.6168,1.6168,1.6086,1.6086,954000.0
2007-11-08 09:30:00,1.95,1.97,1.94,1.96,666000.0,1.6086,1.6251,1.6003,1.6168,666000.0
2007-11-08 10:00:00,1.96,1.98,1.95,1.97,822000.0,1.6168,1.6333,1.6086,1.6251,822000.0
2007-11-08 10:30:00,1.97,1.97,1.95,1.97,396000.0,1.6251,1.6251,1.6086,1.6251,396000.0
2007-11-08 11:00:00,1.97,1.97,1.95,1.95,488000.0,1.6251,1.6251,1.6086,1.6086,488000.0
2007-11-08 11:30:00,1.95,1.96,1.95,1.96,544000.0,1.6086,1.6168,1.6086,1.6168,544000.0
2007-11-08 12:00:00,1.96,1.97,1.95,1.95,594000.0,1.6168,1.6251,1.6086,1.6086,594000.0
2007-11-08 12:30:00,1.95,1.95,1.94,1.94,916000.0,1.6086,1.6086,1.6003,1.6003,916000.0
2007-11-08 13:00:00,1.94,1.95,1.94,1.95,672000.0,1.6003,1.6086,1.6003,1.6086,672000.0
2007-11-08 13:30:00,1.95,1.97,1.95,1.96,966000.0,1.6086,1.6251,1.6086,1.6168,966000.0
2007-11-08 14:00:00,1.96,1.97,1.96,1.97,778000.0,1.6168,1.6251,1.6168,1.6251,778000.0
2007-11-08 14:30:00,1.97,1.97,1.96,1.97,890000.0,1.6251,1.6251,1.6168,1.6251,890000.0
2007-11-08 15:00:00,1.97,2.0,1.96,1.99,1500000.0,1.6251,1.6498,1.6168,1.6415,1500000.0
2007-11-08 15:30:00,1.99,2.0,1.98,2.0,1404000.0,1.6415,1.6498,1.6333,1.6498,1404000.0
2007-11-09 09:30:00,1.98,1.99,1.95,1.95,582000.0,1.6333,1.6415,1.6086,1.6086,582000.0
2007-11-09 10:00:00,1.95,1.98,1.95,1.96,780000.0,1.6086,1.6333,1.6086,1.6168,780000.0
2007-11-09 10:30:00,1.96,1.97,1.96,1.97,1840000.0,1.6168,1.6251,1.6168,1.6251,1840000.0
2007-11-09 11:00:00,1.97,1.98,1.96,1.96,1516000.0,1.6251,1.6333,1.6168,1.6168,1516000.0
2007-11-09 11:30:00,1.97,1.97,1.96,1.97,692000.0,1.6251,1.6251,1.6168,1.6251,692000.0
2007-11-09 12:00:00,1.97,1.97,1.96,1.97,698000.0,1.6251,1.6251,1.6168,1.6251,698000.0
2007-11-09 12:30:00,1.97,1.98,1.97,1.97,936000.0,1.6251,1.6333,1.6251,1.6251,936000.0
2007-11-09 13:00:00,1.97,1.98,1.97,1.97,668000.0,1.6251,1.6333,1.6251,1.6251,668000.0
2007-11-09 13:30:00,1.97,1.97,1.96,1.96,940000.0,1.6251,1.6251,1.6168,1.6168,940000.0
2007-11-09 14:00:00,1.96,1.97,1.95,1.95,1070000.0,1.6168,1.6251,1.6086,1.6086,1070000.0
2007-11-09 14:30:00,1.95,1.96,1.95,1.95,1498000.0,1.6086,1.6168,1.6086,1.6086,1498000.0
2007-11-09 15:00:00,1.95,1.96,1.94,1.96,1802000.0,1.6086,1.6168,1.6003,1.6168,1802000.0
2007-11-09 15:30:00,1.96,1.96,1.94,1.95,1996000.0,1.6168,1.6168,1.6003,1.6086,1996000.0
2007-11-12 09:30:00,1.99,2.01,1.95,2.0,812000.0,1.6415,1.658,1.6086,1.6498,812000.0
2007-11-12 10:00:00,2.0,2.02,2.0,2.02,770000.0,1.6498,1.6663,1.6498,1.6663,770000.0
2007-11-12 10:30:00,2.02,2.04,2.02,2.04,838000.0,1.6663,1.6828,1.6663,1.6828,838000.0
2007-11-12 11:00:00,2.04,2.06,2.04,2.05,1564000.0,1.6828,1.6993,1.6828,1.691,1564000.0
2007-11-12 11:30:00,2.05,2.06,2.05,2.06,1396000.0,1.691,1.6993,1.691,1.6993,1396000.0
2007-11-12 12:00:00,2.06,2.07,2.06,2.07,642000.0,1.6993,1.7075,1.6993,1.7075,642000.0
2007-11-12 12:30:00,2.07,2.07,2.06,2.06,426000.0,1.7075,1.7075,1.6993,1.6993,426000.0
2007-11-12 13:00:00,2.06,2.07,2.06,2.06,502000.0,1.6993,1.7075,1.6993,1.6993,502000.0
2007-11-12 13:30:00,2.06,2.06,2.03,2.04,894000.0,1.6993,1.6993,1.6745,1.6828,894000.0
2007-11-12 14:00:00,2.04,2.05,2.03,2.04,1186000.0,1.6828,1.691,1.6745,1.6828,1186000.0
2007-11-12 14:30:00,2.04,2.05,2.03,2.05,1062000.0,1.6828,1.691,1.6745,1.691,1062000.0
2007-11-12 15:00:00,2.05,2.06,2.04,2.05,1118000.0,1.691,1.6993,1.6828,1.691,1118000.0
2007-11-12 15:30:00,2.05,2.05,2.01,2.02,3044000.0,1.691,1.691,1.658,1.6663,3044000.0
2007-11-13 09:30:00,2.03,2.08,2.02,2.07,498000.0,1.6745,1.7158,1.6663,1.7075,498000.0
2007-11-13 10:00:00,2.07,2.09,2.07,2.09,682000.0,1.7075,1.724,1.7075,1.724,682000.0
2007-11-13 10:30:00,2.09,2.09,2.07,2.08,476000.0,1.724,1.724,1.7075,1.7158,476000.0
2007-11-13 11:00:00,2.08,2.09,2.08,2.09,244000.0,1.7158,1.724,1.7158,1.724,244000.0
2007-11-13 11:30:00,2.09,2.09,2.07,2.07,370000.0,1.724,1.724,1.7075,1.7075,370000.0
2007-11-13 12:00:00,2.08,2.08,2.08,2.08,368000.0,1.7158,1.7158,1.7158,1.7158,368000.0
2007-11-13 12:30:00,2.08,2.08,2.07,2.07,264000.0,1.7158,1.7158,1.7075,1.7075,264000.0
2007-11-13 13:00:00,2.07,2.08,2.07,2.08,336000.0,1.7075,1.7158,1.7075,1.7158,336000.0
2007-11-13 13:30:00,2.08,2.08,2.07,2.07,544000.0,1.7158,1.7158,1.7075,1.7075,544000.0
2007-11-13 14:00:00,2.07,2.08,2.07,2.07,754000.0,1.7075,1.7158,1.7075,1.7075,754000.0
2007-11-13 14:30:00,2.07,2.07,2.07,2.07,552000.0,1.7075,1.7075,1.7075,1.7075,552000.0
2007-11-13 15:00:00,2.07,2.07,2.07,2.07,1184000.0,1.7075,1.7075,1.7075,1.7075,1184000.0
2007-11-13 15:30:00,2.07,2.07,2.06,2.07,1080000.0,1.7075,1.7075,1.6993,1.7075,1080000.0
2007-11-14 09:30:00,2.06,2.07,2.03,2.04,716000.0,1.6993,1.7075,1.6745,1.6828,716000.0
2007-11-14 10:00:00,2.04,2.05,2.04,2.05,1350000.0,1.6828,1.691,1.6828,1.691,1350000.0
2007-11-14 10:30:00,2.05,2.05,2.04,2.04,664000.0,1.691,1.691,1.6828,1.6828,664000.0
2007-11-14 11:00:00,2.04,2.05,2.03,2.04,820000.0,1.6828,1.691,1.6745,1.6828,820000.0
2007-11-14 11:30:00,2.04,2.05,2.04,2.05,452000.0,1.6828,1.691,1.6828,1.691,452000.0
2007-11-14 12:00:00,2.05,2.05,2.04,2.04,672000.0,1.691,1.691,1.6828,1.6828,672000.0
2007-11-14 12:30:00,2.04,2.04,2.03,2.03,382000.0,1.6828,1.6828,1.6745,1.6745,382000.0
2007-11-14 13:00:00,2.03,2.04,2.03,2.04,388000.0,1.6745,1.6828,1.6745,1.6828,388000.0
2007-11-14 13:30:00,2.04,2.04,2.04,2.04,564000.0,1.6828,1.6828,1.6828,1.6828,564000.0
2007-11-14 14:00:00,2.04,2.05,2.03,2.04,544000.0,1.6828,1.691,1.6745,1.6828,544000.0
2007-11-14 14:30:00,2.04,2.05,2.04,2.05,810000.0,1.6828,1.691,1.6828,1.691,810000.0
2007-11-14 15:00:00,2.05,2.05,2.04,2.04,748000.0,1.691,1.691,1.6828,1.6828,748000.0
2007-11-14 15:30:00,2.04,2.04,2.01,2.01,1144000.0,1.6828,1.6828,1.658,1.658,1144000.0
2007-11-15 09:30:00,2.0,2.01,1.99,1.99,546000.0,1.6498,1.658,1.6415,1.6415,546000.0
2007-11-15 10:00:00,1.99,1.99,1.99,1.99,416000.0,1.6415,1.6415,1.6415,1.6415,416000.0
2007-11-15 10:30:00,1.99,2.0,1.98,1.98,568000.0,1.6415,1.6498,1.6333,1.6333,568000.0
2007-11-15 11:00:00,1.98,1.99,1.98,1.99,604000.0,1.6333,1.6415,1.6333,1.6415,604000.0
2007-11-15 11:30:00,1.99,1.99,1.98,1.98,498000.0,1.6415,1.6415,1.6333,1.6333,498000.0
2007-11-15 12:00:00,1.98,1.98,1.97,1.97,2746000.0,1.6333,1.6333,1.6251,1.6251,2746000.0
2007-11-15 12:30:00,1.97,1.98,1.97,1.98,532000.0,1.6251,1.6333,1.6251,1.6333,532000.0
2007-11-15 13:00:00,1.98,1.98,1.98,1.98,764000.0,1.6333,1.6333,1.6333,1.6333,764000.0
2007-11-15 13:30:00,1.98,1.98,1.98,1.98,418000.0,1.6333,1.6333,1.6333,1.6333,418000.0
2007-11-15 14:00:00,1.98,1.98,1.97,1.98,476000.0,1.6333,1.6333,1.6251,1.6333,476000.0
2007-11-15 14:30:00,1.98,1.98,1.98,1.98,1024000.0,1.6333,1.6333,1.6333,1.6333,1024000.0
2007-11-15 15:00:00,1.98,1.98,1.97,1.98,3032000.0,1.6333,1.6333,1.6251,1.6333,3032000.0
2007-11-15 15:30:00,1.98,1.99,1.97,1.98,1902000.0,1.6333,1.6415,1.6251,1.6333,1902000.0
2007-11-16 09:30:00,1.98,2.0,1.97,1.98,1214000.0,1.6333,1.6498,1.6251,1.6333,1214000.0
2007-11-16 10:00:00,1.98,1.98,1.96,1.96,776000.0,1.6333,1.6333,1.6168,1.6168,776000.0
2007-11-16 10:30:00,1.96,1.96,1.94,1.96,624000.0,1.6168,1.6168,1.6003,1.6168,624000.0
2007-11-16 11:00:00,1.96,1.97,1.96,1.96,1402000.0,1.6168,1.6251,1.6168,1.6168,1402000.0
2007-11-16 11:30:00,1.96,1.97,1.96,1.96,870000.0,1.6168,1.6251,1.6168,1.6168,870000.0
2007-11-16 12:00:00,1.96,1.98,1.96,1.97,1014000.0,1.6168,1.6333,1.6168,1.6251,1014000.0
2007-11-16 12:30:00,1.97,1.97,1.97,1.97,360000.0,1.6251,1.6251,1.6251,1.6251,360000.0
2007-11-16 13:00:00,1.97,1.97,1.97,1.97,568000.0,1.6251,1.6251,1.6251,1.6251,568000.0
2007-11-16 13:30:00,1.97,1.98,1.97,1.97,776000.0,1.6251,1.6333,1.6251,1.6251,776000.0
2007-11-16 14:00:00,1.97,1.98,1.97,1.97,988000.0,1.6251,1.6333,1.6251,1.6251,988000.0
2007-11-16 14:30:00,1.98,1.98,1.96,1.97,654000.0,1.6333,1.6333,1.6168,1.6251,654000.0
2007-11-16 15:00:00,1.97,1.98,1.97,1.98,1832000.0,1.6251,1.6333,1.6251,1.6333,1832000.0
2007-11-16 15:30:00,1.98,1.99,1.97,1.98,1524000.0,1.6333,1.6415,1.6251,1.6333,1524000.0
2007-11-19 09:30:00,1.96,1.99,1.96,1.98,2780000.0,1.6168,1.6415,1.6168,1.6333,2780000.0
2007-11-19 10:00:00,1.98,1.99,1.97,1.98,734000.0,1.6333,1.6415,1.6251,1.6333,734000.0
2007-11-19 10:30:00,1.98,1.98,1.96,1.96,996000.0,1.6333,1.6333,1.6168,1.6168,996000.0
2007-11-19 11:00:00,1.96,1.97,1.95,1.96,744000.0,1.6168,1.6251,1.6086,1.6168,744000.0
2007-11-19 11:30:00,1.96,1.96,1.95,1.95,580000.0,1.6168,1.6168,1.6086,1.6086,580000.0
2007-11-19 12:00:00,1.95,1.96,1.95,1.96,776000.0,1.6086,1.6168,1.6086,1.6168,776000.0
2007-11-19 12:30:00,1.96,1.96,1.96,1.96,620000.0,1.6168,1.6168,1.6168,1.6168,620000.0
2007-11-19 13:00:00,1.96,1.97,1.96,1.96,588000.0,1.6168,1.6251,1.6168,1.6168,588000.0
2007-11-19 13:30:00,1.96,1.97,1.95,1.96,1450000.0,1.6168,1.6251,1.6086,1.6168,1450000.0
2007-11-19 14:00:00,1.96,1.96,1.96,1.96,622000.0,1.6168,1.6168,1.6168,1.6168,622000.0
2007-11-19 14:30:00,1.96,1.97,1.96,1.96,534000.0,1.6168,1.6251,1.6168,1.6168,534000.0
2007-11-19 15:00:00,1.96,1.97,1.96,1.96,520000.0,1.6168,1.6251,1.6168,1.6168,520000.0
2007-11-19 15:30:00,1.96,1.97,1.95,1.95,1736000.0,1.6168,1.6251,1.6086,1.6086,1736000.0
2007-11-20 09:30:00,1.95,1.99,1.95,1.99,466000.0,1.6086,1.6415,1.6086,1.6415,466000.0
2007-11-20 10:00:00,1.99,2.0,1.98,2.0,822000.0,1.6415,1.6498,1.6333,1.6498,822000.0
2007-11-20 10:30:00,2.0,2.0,1.98,1.98,666000.0,1.6498,1.6498,1.6333,1.6333,666000.0
2007-11-20 11:00:00,1.98,1.99,1.97,1.97,164000.0,1.6333,1.6415,1.6251,1.6251,164000.0
2007-11-20 11:30:00,1.97,1.98,1.97,1.98,336000.0,1.6251,1.6333,1.6251,1.6333,336000.0
2007-11-20 12:00:00,1.98,1.98,1.96,1.96,500000.0,1.6333,1.6333,1.6168,1.6168,500000.0
2007-11-20 12:30:00,1.96,1.96,1.95,1.95,1160000.0,1.6168,1.6168,1.6086,1.6086,1160000.0
2007-11-20 13:00:00,1.95,1.95,1.94,1.94,1036000.0,1.6086,1.6086,1.6003,1.6003,1036000.0
2007-11-20 13:30:00,1.94,1.95,1.94,1.95,398000.0,1.6003,1.6086,1.6003,1.6086,398000.0
2007-11-20 14:00:00,1.95,1.97,1.93,1.93,1370000.0,1.6086,1.6251,1.5921,1.5921,1370000.0
2007-11-20 14:30:00,1.93,1.94,1.93,1.93,542000.0,1.5921,1.6003,1.5921,1.5921,542000.0
2007-11-20 15:00:00,1.93,1.95,1.93,1.95,932000.0,1.5921,1.6086,1.5921,1.6086,932000.0
2007-11-20 15:30:00,1.95,1.98,1.95,1.96,1418000.0,1.6086,1.6333,1.6086,1.6168,1418000.0
2007-11-21 09:30:00,1.93,1.97,1.93,1.96,608000.0,1.5921,1.6251,1.5921,1.6168,608000.0
2007-11-21 10:00:00,1.96,1.97,1.94,1.96,678000.0,1.6168,1.6251,1.6003,1.6168,678000.0
2007-11-21 10:30:00,1.96,1.96,1.95,1.95,670000.0,1.6168,1.6168,1.6086,1.6086,670000.0
2007-11-21 11:00:00,1.95,1.96,1.95,1.96,726000.0,1.6086,1.6168,1.6086,1.6168,726000.0
2007-11-21 11:30:00,1.96,1.96,1.95,1.96,474000.0,1.6168,1.6168,1.6086,1.6168,474000.0
2007-11-21 12:00:00,1.95,1.96,1.95,1.95,432000.0,1.6086,1.6168,1.6086,1.6086,432000.0
2007-11-21 12:30:00,1.95,1.96,1.95,1.96,560000.0,1.6086,1.6168,1.6086,1.6168,560000.0
2007-11-21 13:00:00,1.96,1.96,1.95,1.95,492000.0,1.6168,1.6168,1.6086,1.6086,492000.0
2007-11-21 13:30:00,1.95,1.96,1.95,1.95,350000.0,1.6086,1.6168,1.6086,1.6086,350000.0
2007-11-21 14:00:00,1.95,1.95,1.95,1.95,702000.0,1.6086,1.6086,1.6086,1.6086,702000.0
2007-11-21 14:30:00,1.95,1.96,1.95,1.95,710000.0,1.6086,1.6168,1.6086,1.6086,710000.0
2007-11-21 15:00:00,1.95,1.97,1.95,1.96,1304000.0,1.6086,1.6251,1.6086,1.6168,1304000.0
2007-11-21 15:30:00,1.96,1.96,1.94,1.94,1358000.0,1.6168,1.6168,1.6003,1.6003,1358000.0
2007-11-23 09:30:00,1.93,1.97,1.93,1.96,670000.0,1.5921,1.6251,1.5921,1.6168,670000.0
2007-11-23 10:00:00,1.96,1.99,1.96,1.99,236000.0,1.6168,1.6415,1.6168,1.6415,236000.0
2007-11-23 10:30:00,1.99,2.0,1.99,1.99,160000.0,1.6415,1.6498,1.6415,1.6415,160000.0
2007-11-23 11:00:00,1.99,1.99,1.99,1.99,208000.0,1.6415,1.6415,1.6415,1.6415,208000.0
2007-11-23 11:30:00,1.99,2.01,1.99,2.0,328000.0,1.6415,1.658,1.6415,1.6498,328000.0
2007-11-23 12:00:00,2.0,2.0,2.0,2.0,280000.0,1.6498,1.6498,1.6498,1.6498,280000.0
2007-11-23 12:30:00,2.0,2.0,1.98,1.99,508000.0,1.6498,1.6498,1.6333,1.6415,508000.0
2007-11-26 09:30:00,2.01,2.04,2.0,2.04,1216000.0,1.658,1.6828,1.6498,1.6828,1216000.0
2007-11-26 10:00:00,2.04,2.06,2.03,2.03,838000.0,1.6828,1.6993,1.6745,1.6745,838000.0
2007-11-26 10:30:00,2.03,2.04,2.03,2.03,562000.0,1.6745,1.6828,1.6745,1.6745,562000.0
2007-11-26 11:00:00,2.03,2.03,2.02,2.02,480000.0,1.6745,1.6745,1.6663,1.6663,480000.0
2007-11-26 11:30:00,2.02,2.03,2.01,2.02,772000.0,1.6663,1.6745,1.658,1.6663,772000.0
2007-11-26 12:00:00,2.02,2.03,2.01,2.02,698000.0,1.6663,1.6745,1.658,1.6663,698000.0
2007-11-26 12:30:00,2.02,2.03,2.02,2.03,404000.0,1.6663,1.6745,1.6663,1.6745,404000.0
2007-11-26 13:00:00,2.03,2.03,2.02,2.03,410000.0,1.6745,1.6745,1.6663,1.6745,410000.0
2007-11-26 13:30:00,2.03,2.03,2.02,2.02,348000.0,1.6745,1.6745,1.6663,1.6663,348000.0
2007-11-26 14:00:00,2.02,2.03,2.02,2.03,480000.0,1.6663,1.6745,1.6663,1.6745,480000.0
2007-11-26 14:30:00,2.03,2.03,2.02,2.03,596000.0,1.6745,1.6745,1.6663,1.6745,596000.0
2007-11-26 15:00:00,2.03,2.03,2.01,2.01,1504000.0,1.6745,1.6745,1.658,1.658,1504000.0
2007-11-26 15:30:00,2.01,2.02,2.0,2.0,1216000.0,1.658,1.6663,1.6498,1.6498,1216000.0
2007-11-27 09:30:00,2.02,2.02,2.0,2.01,404000.0,1.6663,1.6663,1.6498,1.658,404000.0
2007-11-27 10:00:00,2.0,2.0,1.99,1.99,244000.0,1.6498,1.6498,1.6415,1.6415,244000.0
2007-11-27 10:30:00,1.99,2.01,1.99,2.01,318000.0,1.6415,1.658,1.6415,1.658,318000.0
2007-11-27 11:00:00,2.01,2.01,1.99,1.99,370000.0,1.658,1.658,1.6415,1.6415,370000.0
2007-11-27 11:30:00,2.0,2.02,2.0,2.0,298000.0,1.6498,1.6663,1.6498,1.6498,298000.0
2007-11-27 12:00:00,2.0,2.01,2.0,2.0,348000.0,1.6498,1.658,1.6498,1.6498,348000.0
2007-11-27 12:30:00,2.0,2.02,2.0,2.01,336000.0,1.6498,1.6663,1.6498,1.658,336000.0
2007-11-27 13:00:00,2.01,2.01,2.0,2.01,356000.0,1.658,1.658,1.6498,1.658,356000.0
2007-11-27 13:30:00,2.01,2.01,2.0,2.0,234000.0,1.658,1.658,1.6498,1.6498,234000.0
2007-11-27 14:00:00,2.0,2.0,2.0,2.0,538000.0,1.6498,1.6498,1.6498,1.6498,538000.0
2007-11-27 14:30:00,2.0,2.0,1.98,2.0,398000.0,1.6498,1.6498,1.6333,1.6498,398000.0
2007-11-27 15:00:00,2.0,2.01,1.99,2.0,1382000.0,1.6498,1.658,1.6415,1.6498,1382000.0
2007-11-27 15:30:00,2.0,2.02,2.0,2.01,910000.0,1.6498,1.6663,1.6498,1.658,910000.0
2007-11-28 09:30:00,2.02,2.05,2.02,2.05,636000.0,1.6663,1.691,1.6663,1.691,636000.0
2007-11-28 10:00:00,2.05,2.05,2.04,2.04,322000.0,1.691,1.691,1.6828,1.6828,322000.0
2007-11-28 10:30:00,2.04,2.05,2.04,2.04,600000.0,1.6828,1.691,1.6828,1.6828,600000.0
2007-11-28 11:00:00,2.04,2.04,2.03,2.04,342000.0,1.6828,1.6828,1.6745,1.6828,342000.0
2007-11-28 11:30:00,2.04,2.04,2.02,2.03,458000.0,1.6828,1.6828,1.6663,1.6745,458000.0
2007-11-28 12:00:00,2.03,2.06,2.03,2.06,524000.0,1.6745,1.6993,1.6745,1.6993,524000.0
2007-11-28 12:30:00,2.06,2.06,2.05,2.05,406000.0,1.6993,1.6993,1.691,1.691,406000.0
2007-11-28 13:00:00,2.05,2.06,2.05,2.06,134000.0,1.691,1.6993,1.691,1.6993,134000.0
2007-11-28 13:30:00,2.06,2.07,2.06,2.07,418000.0,1.6993,1.7075,1.6993,1.7075,418000.0
2007-11-28 14:00:00,2.07,2.07,2.06,2.07,328000.0,1.7075,1.7075,1.6993,1.7075,328000.0
2007-11-28 14:30:00,2.07,2.07,2.05,2.05,350000.0,1.7075,1.7075,1.691,1.691,350000.0
2007-11-28 15:00:00,2.05,2.06,2.05,2.05,520000.0,1.691,1.6993,1.691,1.691,520000.0
2007-11-28 15:30:00,2.05,2.05,2.04,2.04,1176000.0,1.691,1.691,1.6828,1.6828,1176000.0
2007-11-29 09:30:00,2.01,2.05,2.01,2.03,226000.0,1.658,1.691,1.658,1.6745,226000.0
2007-11-29 10:00:00,2.03,2.04,2.03,2.03,244000.0,1.6745,1.6828,1.6745,1.6745,244000.0
2007-11-29 10:30:00,2.03,2.03,2.03,2.03,264000.0,1.6745,1.6745,1.6745,1.6745,264000.0
2007-11-29 11:00:00,2.03,2.03,2.02,2.02,340000.0,1.6745,1.6745,1.6663,1.6663,340000.0
2007-11-29 11:30:00,2.03,2.04,2.03,2.04,250000.0,1.6745,1.6828,1.6745,1.6828,250000.0
2007-11-29 12:00:00,2.04,2.05,2.03,2.04,268000.0,1.6828,1.691,1.6745,1.6828,268000.0
2007-11-29 12:30:00,2.04,2.05,2.04,2.04,238000.0,1.6828,1.691,1.6828,1.6828,238000.0
2007-11-29 13:00:00,2.04,2.05,2.03,2.04,222000.0,1.6828,1.691,1.6745,1.6828,222000.0
2007-11-29 13:30:00,2.05,2.05,2.03,2.04,444000.0,1.691,1.691,1.6745,1.6828,444000.0
2007-11-29 14:00:00,2.04,2.05,2.03,2.05,204000.0,1.6828,1.691,1.6745,1.691,204000.0
2007-11-29 14:30:00,2.05,2.05,2.03,2.03,706000.0,1.691,1.691,1.6745,1.6745,706000.0
2007-11-29 15:00:00,2.03,2.04,2.03,2.04,688000.0,1.6745,1.6828,1.6745,1.6828,688000.0
2007-11-29 15:30:00,2.04,2.04,2.03,2.03,484000.0,1.6828,1.6828,1.6745,1.6745,484000.0
2007-11-30 09:30:00,2.06,2.1,2.06,2.07,732000.0,1.6993,1.7323,1.6993,1.7075,732000.0
2007-11-30 10:00:00,2.07,2.07,2.05,2.06,626000.0,1.7075,1.7075,1.691,1.6993,626000.0
2007-11-30 10:30:00,2.06,2.07,2.06,2.07,534000.0,1.6993,1.7075,1.6993,1.7075,534000.0
2007-11-30 11:00:00,2.07,2.07,2.05,2.06,364000.0,1.7075,1.7075,1.691,1.6993,364000.0
2007-11-30 11:30:00,2.06,2.07,2.06,2.06,904000.0,1.6993,1.7075,1.6993,1.6993,904000.0
2007-11-30 12:00:00,2.06,2.06,2.05,2.06,816000.0,1.6993,1.6993,1.691,1.6993,816000.0
2007-11-30 12:30:00,2.06,2.08,2.06,2.08,442000.0,1.6993,1.7158,1.6993,1.7158,442000.0
2007-11-30 13:00:00,2.08,2.09,2.08,2.08,362000.0,1.7158,1.724,1.7158,1.7158,362000.0
2007-11-30 13:30:00,2.09,2.09,2.08,2.08,662000.0,1.724,1.724,1.7158,1.7158,662000.0
2007-11-30 14:00:00,2.09,2.09,2.07,2.08,492000.0,1.724,1.724,1.7075,1.7158,492000.0
2007-11-30 14:30:00,2.08,2.08,2.07,2.07,614000.0,1.7158,1.7158,1.7075,1.7075,614000.0
2007-11-30 15:00:00,2.07,2.07,2.05,2.06,686000.0,1.7075,1.7075,1.691,1.6993,686000.0
2007-11-30 15:30:00,2.06,2.06,2.05,2.05,638000.0,1.6993,1.6993,1.691,1.691,638000.0
2007-12-03 09:30:00,2.06,2.07,2.04,2.05,542000.0,1.6993,1.7075,1.6828,1.691,542000.0
2007-12-03 10:00:00,2.05,2.06,2.03,2.05,340000.0,1.691,1.6993,1.6745,1.691,340000.0
2007-12-03 10:30:00,2.05,2.07,2.05,2.05,300000.0,1.691,1.7075,1.691,1.691,300000.0
2007-12-03 11:00:00,2.05,2.05,2.04,2.05,190000.0,1.691,1.691,1.6828,1.691,190000.0
2007-12-03 11:30:00,2.05,2.07,2.05,2.06,260000.0,1.691,1.7075,1.691,1.6993,260000.0
2007-12-03 12:00:00,2.06,2.06,2.05,2.05,198000.0,1.6993,1.6993,1.691,1.691,198000.0
2007-12-03 12:30:00,2.06,2.06,2.06,2.06,228000.0,1.6993,1.6993,1.6993,1.6993,228000.0
2007-12-03 13:00:00,2.06,2.06,2.04,2.04,338000.0,1.6993,1.6993,1.6828,1.6828,338000.0
2007-12-03 13:30:00,2.04,2.05,2.04,2.05,280000.0,1.6828,1.691,1.6828,1.691,280000.0
2007-12-03 14:00:00,2.05,2.05,2.05,2.05,350000.0,1.691,1.691,1.691,1.691,350000.0
2007-12-03 14:30:00,2.05,2.06,2.05,2.06,414000.0,1.691,1.6993,1.691,1.6993,414000.0
2007-12-03 15:00:00,2.06,2.06,2.04,2.05,622000.0,1.6993,1.6993,1.6828,1.691,622000.0
2007-12-03 15:30:00,2.05,2.05,2.03,2.03,476000.0,1.691,1.691,1.6745,1.6745,476000.0
2007-12-04 09:30:00,2.0,2.02,1.99,2.0,926000.0,1.6498,1.6663,1.6415,1.6498,926000.0
2007-12-04 10:00:00,2.0,2.03,2.0,2.03,812000.0,1.6498,1.6745,1.6498,1.6745,812000.0
2007-12-04 10:30:00,2.03,2.04,2.03,2.03,304000.0,1.6745,1.6828,1.6745,1.6745,304000.0
2007-12-04 11:00:00,2.03,2.03,2.02,2.02,508000.0,1.6745,1.6745,1.6663,1.6663,508000.0
2007-12-04 11:30:00,2.02,2.03,2.02,2.03,300000.0,1.6663,1.6745,1.6663,1.6745,300000.0
2007-12-04 12:00:00,2.03,2.04,2.03,2.03,232000.0,1.6745,1.6828,1.6745,1.6745,232000.0
2007-12-04 12:30:00,2.03,2.04,2.03,2.03,218000.0,1.6745,1.6828,1.6745,1.6745,218000.0
2007-12-04 13:00:00,2.03,2.04,2.03,2.04,524000.0,1.6745,1.6828,1.6745,1.6828,524000.0
2007-12-04 13:30:00,2.04,2.04,2.03,2.03,432000.0,1.6828,1.6828,1.6745,1.6745,432000.0
2007-12-04 14:00:00,2.03,2.04,2.03,2.03,382000.0,1.6745,1.6828,1.6745,1.6745,382000.0
2007-12-04 14:30:00,2.03,2.03,2.02,2.03,458000.0,1.6745,1.6745,1.6663,1.6745,458000.0
2007-12-04 15:00:00,2.03,2.04,2.03,2.03,460000.0,1.6745,1.6828,1.6745,1.6745,460000.0
2007-12-04 15:30:00,2.03,2.03,2.02,2.03,764000.0,1.6745,1.6745,1.6663,1.6745,764000.0
2007-12-05 09:30:00,2.03,2.05,2.01,2.01,752000.0,1.6745,1.691,1.658,1.658,752000.0
2007-12-05 10:00:00,2.01,2.02,2.01,2.02,384000.0,1.658,1.6663,1.658,1.6663,384000.0
2007-12-05 10:30:00,2.02,2.03,2.01,2.03,492000.0,1.6663,1.6745,1.658,1.6745,492000.0
2007-12-05 11:00:00,2.03,2.03,2.03,2.03,482000.0,1.6745,1.6745,1.6745,1.6745,482000.0
2007-12-05 11:30:00,2.03,2.04,2.03,2.03,346000.0,1.6745,1.6828,1.6745,1.6745,346000.0
2007-12-05 12:00:00,2.03,2.03,2.03,2.03,154000.0,1.6745,1.6745,1.6745,1.6745,154000.0
2007-12-05 12:30:00,2.03,2.03,2.02,2.02,286000.0,1.6745,1.6745,1.6663,1.6663,286000.0
2007-12-05 13:00:00,2.02,2.02,2.01,2.01,342000.0,1.6663,1.6663,1.658,1.658,342000.0
2007-12-05 13:30:00,2.01,2.02,2.01,2.02,188000.0,1.658,1.6663,1.658,1.6663,188000.0
2007-12-05 14:00:00,2.02,2.02,2.01,2.01,366000.0,1.6663,1.6663,1.658,1.658,366000.0
2007-12-05 14:30:00,2.01,2.01,2.0,2.01,390000.0,1.658,1.658,1.6498,1.658,390000.0
2007-12-05 15:00:00,2.01,2.02,2.01,2.02,580000.0,1.658,1.6663,1.658,1.6663,580000.0
2007-12-05 15:30:00,2.02,2.03,2.02,2.02,794000.0,1.6663,1.6745,1.6663,1.6663,794000.0
2007-12-06 09:30:00,2.01,2.02,1.98,2.01,770000.0,1.658,1.6663,1.6333,1.658,770000.0
2007-12-06 10:00:00,2.0,2.02,1.99,2.0,1074000.0,1.6498,1.6663,1.6415,1.6498,1074000.0
2007-12-06 10:30:00,2.0,2.01,1.98,1.99,918000.0,1.6498,1.658,1.6333,1.6415,918000.0
2007-12-06 11:00:00,1.99,2.0,1.97,1.99,554000.0,1.6415,1.6498,1.6251,1.6415,554000.0
2007-12-06 11:30:00,1.99,1.99,1.97,1.98,440000.0,1.6415,1.6415,1.6251,1.6333,440000.0
2007-12-06 12:00:00,1.97,1.99,1.97,1.98,320000.0,1.6251,1.6415,1.6251,1.6333,320000.0
2007-12-06 12:30:00,1.98,2.0,1.98,1.99,768000.0,1.6333,1.6498,1.6333,1.6415,768000.0
2007-12-06 13:00:00,1.99,1.99,1.98,1.98,470000.0,1.6415,1.6415,1.6333,1.6333,470000.0
2007-12-06 13:30:00,1.98,1.99,1.98,1.98,544000.0,1.6333,1.6415,1.6333,1.6333,544000.0
2007-12-06 14:00:00,1.98,1.99,1.98,1.98,846000.0,1.6333,1.6415,1.6333,1.6333,846000.0
2007-12-06 14:30:00,1.98,1.98,1.97,1.97,1374000.0,1.6333,1.6333,1.6251,1.6251,1374000.0
2007-12-06 15:00:00,1.97,1.98,1.96,1.97,1260000.0,1.6251,1.6333,1.6168,1.6251,1260000.0
2007-12-06 15:30:00,1.97,1.98,1.97,1.97,2096000.0,1.6251,1.6333,1.6251,1.6251,2096000.0
2007-12-07 09:30:00,1.98,1.98,1.96,1.98,1274000.0,1.6333,1.6333,1.6168,1.6333,1274000.0
2007-12-07 10:00:00,1.98,2.0,1.98,1.99,488000.0,1.6333,1.6498,1.6333,1.6415,488000.0
2007-12-07 10:30:00,1.99,2.01,1.99,2.0,1192000.0,1.6415,1.658,1.6415,1.6498,1192000.0
2007-12-07 11:00:00,2.0,2.01,2.0,2.0,380000.0,1.6498,1.658,1.6498,1.6498,380000.0
2007-12-07 11:30:00,2.0,2.0,1.99,1.99,414000.0,1.6498,1.6498,1.6415,1.6415,414000.0
2007-12-07 12:00:00,1.99,2.0,1.99,2.0,842000.0,1.6415,1.6498,1.6415,1.6498,842000.0
2007-12-07 12:30:00,2.0,2.01,1.99,2.01,454000.0,1.6498,1.658,1.6415,1.658,454000.0
2007-12-07 13:00:00,2.01,2.01,1.99,1.99,512000.0,1.658,1.658,1.6415,1.6415,512000.0
2007-12-07 13:30:00,1.99,2.0,1.99,2.0,560000.0,1.6415,1.6498,1.6415,1.6498,560000.0
2007-12-07 14:00:00,2.0,2.01,2.0,2.01,282000.0,1.6498,1.658,1.6498,1.658,282000.0
2007-12-07 14:30:00,2.01,2.01,2.01,2.01,458000.0,1.658,1.658,1.658,1.658,458000.0
2007-12-07 15:00:00,2.01,2.02,2.01,2.01,626000.0,1.658,1.6663,1.658,1.658,626000.0
2007-12-07 15:30:00,2.01,2.02,2.01,2.02,810000.0,1.658,1.6663,1.658,1.6663,810000.0
2007-12-10 09:30:00,2.02,2.02,1.99,2.01,834000.0,1.6663,1.6663,1.6415,1.658,834000.0
2007-12-10 10:00:00,2.01,2.01,2.0,2.0,444000.0,1.658,1.658,1.6498,1.6498,444000.0
2007-12-10 10:30:00,2.0,2.0,2.0,2.0,460000.0,1.6498,1.6498,1.6498,1.6498,460000.0
2007-12-10 11:00:00,2.0,2.01,2.0,2.0,266000.0,1.6498,1.658,1.6498,1.6498,266000.0
2007-12-10 11:30:00,2.0,2.0,1.99,1.99,340000.0,1.6498,1.6498,1.6415,1.6415,340000.0
2007-12-10 12:00:00,1.99,2.0,1.99,2.0,406000.0,1.6415,1.6498,1.6415,1.6498,406000.0
2007-12-10 12:30:00,2.0,2.0,1.99,1.99,130000.0,1.6498,1.6498,1.6415,1.6415,130000.0
2007-12-10 13:00:00,2.0,2.0,1.99,2.0,246000.0,1.6498,1.6498,1.6415,1.6498,246000.0
2007-12-10 13:30:00,2.0,2.0,1.99,1.99,282000.0,1.6498,1.6498,1.6415,1.6415,282000.0
2007-12-10 14:00:00,1.99,1.99,1.98,1.99,520000.0,1.6415,1.6415,1.6333,1.6415,520000.0
2007-12-10 14:30:00,1.99,2.0,1.99,2.0,432000.0,1.6415,1.6498,1.6415,1.6498,432000.0
2007-12-10 15:00:00,2.0,2.0,1.98,1.99,738000.0,1.6498,1.6498,1.6333,1.6415,738000.0
2007-12-10 15:30:00,1.99,1.99,1.98,1.99,998000.0,1.6415,1.6415,1.6333,1.6415,998000.0
2007-12-11 09:30:00,1.99,2.0,1.99,2.0,372000.0,1.6415,1.6498,1.6415,1.6498,372000.0
2007-12-11 10:00:00,2.0,2.0,1.98,1.99,920000.0,1.6498,1.6498,1.6333,1.6415,920000.0
2007-12-11 10:30:00,1.99,1.99,1.96,1.97,1052000.0,1.6415,1.6415,1.6168,1.6251,1052000.0
2007-12-11 11:00:00,1.97,1.97,1.95,1.97,628000.0,1.6251,1.6251,1.6086,1.6251,628000.0
2007-12-11 11:30:00,1.97,1.97,1.97,1.97,170000.0,1.6251,1.6251,1.6251,1.6251,170000.0
2007-12-11 12:00:00,1.97,1.97,1.96,1.97,644000.0,1.6251,1.6251,1.6168,1.6251,644000.0
2007-12-11 12:30:00,1.97,1.97,1.96,1.96,424000.0,1.6251,1.6251,1.6168,1.6168,424000.0
2007-12-11 13:00:00,1.96,1.97,1.96,1.97,568000.0,1.6168,1.6251,1.6168,1.6251,568000.0
2007-12-11 13:30:00,1.97,1.97,1.96,1.97,646000.0,1.6251,1.6251,1.6168,1.6251,646000.0
2007-12-11 14:00:00,1.97,1.98,1.94,1.95,758000.0,1.6251,1.6333,1.6003,1.6086,758000.0
2007-12-11 14:30:00,1.95,1.95,1.93,1.95,1584000.0,1.6086,1.6086,1.5921,1.6086,1584000.0
2007-12-11 15:00:00,1.95,1.95,1.93,1.94,786000.0,1.6086,1.6086,1.5921,1.6003,786000.0
2007-12-11 15:30:00,1.95,1.95,1.93,1.94,930000.0,1.6086,1.6086,1.5921,1.6003,930000.0
2007-12-12 09:30:00,1.97,1.98,1.94,1.95,1258000.0,1.6251,1.6333,1.6003,1.6086,1258000.0
2007-12-12 10:00:00,1.95,1.95,1.93,1.94,302000.0,1.6086,1.6086,1.5921,1.6003,302000.0
2007-12-12 10:30:00,1.94,1.95,1.93,1.93,410000.0,1.6003,1.6086,1.5921,1.5921,410000.0
2007-12-12 11:00:00,1.93,1.94,1.91,1.91,596000.0,1.5921,1.6003,1.5756,1.5756,596000.0
2007-12-12 11:30:00,1.91,1.91,1.89,1.9,1904000.0,1.5756,1.5756,1.5591,1.5673,1904000.0
2007-12-12 12:00:00,1.9,1.9,1.88,1.89,1828000.0,1.5673,1.5673,1.5508,1.5591,1828000.0
2007-12-12 12:30:00,1.89,1.89,1.88,1.88,612000.0,1.5591,1.5591,1.5508,1.5508,612000.0
2007-12-12 13:00:00,1.88,1.88,1.86,1.87,802000.0,1.5508,1.5508,1.5343,1.5426,802000.0
2007-12-12 13:30:00,1.87,1.89,1.87,1.89,696000.0,1.5426,1.5591,1.5426,1.5591,696000.0
2007-12-12 14:00:00,1.89,1.89,1.87,1.87,642000.0,1.5591,1.5591,1.5426,1.5426,642000.0
2007-12-12 14:30:00,1.87,1.89,1.87,1.87,742000.0,1.5426,1.5591,1.5426,1.5426,742000.0
2007-12-12 15:00:00,1.87,1.87,1.84,1.86,1722000.0,1.5426,1.5426,1.5178,1.5343,1722000.0
2007-12-12 15:30:00,1.86,1.9,1.84,1.88,2102000.0,1.5343,1.5673,1.5178,1.5508,2102000.0
2007-12-13 09:30:00,1.87,1.89,1.85,1.86,452000.0,1.5426,1.5591,1.5261,1.5343,452000.0
2007-12-13 10:00:00,1.86,1.89,1.86,1.88,502000.0,1.5343,1.5591,1.5343,1.5508,502000.0
2007-12-13 10:30:00,1.88,1.88,1.87,1.88,450000.0,1.5508,1.5508,1.5426,1.5508,450000.0
2007-12-13 11:00:00,1.88,1.88,1.86,1.87,462000.0,1.5508,1.5508,1.5343,1.5426,462000.0
2007-12-13 11:30:00,1.87,1.87,1.86,1.87,198000.0,1.5426,1.5426,1.5343,1.5426,198000.0
2007-12-13 12:00:00,1.87,1.87,1.86,1.87,222000.0,1.5426,1.5426,1.5343,1.5426,222000.0
2007-12-13 12:30:00,1.87,1.87,1.86,1.86,206000.0,1.5426,1.5426,1.5343,1.5343,206000.0
2007-12-13 13:00:00,1.86,1.87,1.86,1.87,440000.0,1.5343,1.5426,1.5343,1.5426,440000.0
2007-12-13 13:30:00,1.87,1.87,1.86,1.87,252000.0,1.5426,1.5426,1.5343,1.5426,252000.0
2007-12-13 14:00:00,1.87,1.88,1.87,1.87,716000.0,1.5426,1.5508,1.5426,1.5426,716000.0
2007-12-13 14:30:00,1.87,1.87,1.86,1.87,524000.0,1.5426,1.5426,1.5343,1.5426,524000.0
2007-12-13 15:00:00,1.87,1.87,1.86,1.87,676000.0,1.5426,1.5426,1.5343,1.5426,676000.0
2007-12-13 15:30:00,1.87,1.87,1.86,1.87,826000.0,1.5426,1.5426,1.5343,1.5426,826000.0
2007-12-14 09:30:00,1.85,1.89,1.83,1.83,1254000.0,1.5261,1.5591,1.5096,1.5096,1254000.0
2007-12-14 10:00:00,1.84,1.84,1.84,1.84,446000.0,1.5178,1.5178,1.5178,1.5178,446000.0
2007-12-14 10:30:00,1.84,1.86,1.84,1.86,636000.0,1.5178,1.5343,1.5178,1.5343,636000.0
2007-12-14 11:00:00,1.86,1.86,1.85,1.85,544000.0,1.5343,1.5343,1.5261,1.5261,544000.0
2007-12-14 11:30:00,1.85,1.85,1.85,1.85,182000.0,1.5261,1.5261,1.5261,1.5261,182000.0
2007-12-14 12:00:00,1.85,1.85,1.84,1.84,396000.0,1.5261,1.5261,1.5178,1.5178,396000.0
2007-12-14 12:30:00,1.84,1.86,1.84,1.86,622000.0,1.5178,1.5343,1.5178,1.5343,622000.0
2007-12-14 13:00:00,1.86,1.86,1.85,1.86,1150000.0,1.5343,1.5343,1.5261,1.5343,1150000.0
2007-12-14 13:30:00,1.86,1.87,1.86,1.87,764000.0,1.5343,1.5426,1.5343,1.5426,764000.0
2007-12-14 14:00:00,1.87,1.88,1.86,1.87,966000.0,1.5426,1.5508,1.5343,1.5426,966000.0
2007-12-14 14:30:00,1.87,1.87,1.87,1.87,640000.0,1.5426,1.5426,1.5426,1.5426,640000.0
2007-12-14 15:00:00,1.87,1.87,1.85,1.85,1368000.0,1.5426,1.5426,1.5261,1.5261,1368000.0
2007-12-14 15:30:00,1.85,1.86,1.84,1.84,1846000.0,1.5261,1.5343,1.5178,1.5178,1846000.0
2007-12-17 09:30:00,1.84,1.85,1.84,1.85,296000.0,1.5178,1.5261,1.5178,1.5261,296000.0
2007-12-17 10:00:00,1.85,1.87,1.84,1.87,210000.0,1.5261,1.5426,1.5178,1.5426,210000.0
2007-12-17 10:30:00,1.86,1.87,1.86,1.87,406000.0,1.5343,1.5426,1.5343,1.5426,406000.0
2007-12-17 11:00:00,1.87,1.88,1.87,1.88,298000.0,1.5426,1.5508,1.5426,1.5508,298000.0
2007-12-17 11:30:00,1.88,1.88,1.87,1.88,376000.0,1.5508,1.5508,1.5426,1.5508,376000.0
2007-12-17 12:00:00,1.88,1.88,1.87,1.87,462000.0,1.5508,1.5508,1.5426,1.5426,462000.0
2007-12-17 12:30:00,1.87,1.9,1.87,1.9,684000.0,1.5426,1.5673,1.5426,1.5673,684000.0
2007-12-17 13:00:00,1.9,1.9,1.87,1.88,1118000.0,1.5673,1.5673,1.5426,1.5508,1118000.0
2007-12-17 13:30:00,1.88,1.88,1.86,1.87,504000.0,1.5508,1.5508,1.5343,1.5426,504000.0
2007-12-17 14:00:00,1.86,1.87,1.86,1.87,290000.0,1.5343,1.5426,1.5343,1.5426,290000.0
2007-12-17 14:30:00,1.87,1.87,1.86,1.86,406000.0,1.5426,1.5426,1.5343,1.5343,406000.0
2007-12-17 15:00:00,1.86,1.86,1.86,1.86,542000.0,1.5343,1.5343,1.5343,1.5343,542000.0
2007-12-17 15:30:00,1.86,1.86,1.83,1.84,1962000.0,1.5343,1.5343,1.5096,1.5178,1962000.0
2007-12-18 09:30:00,1.84,1.86,1.84,1.85,738000.0,1.5178,1.5343,1.5178,1.5261,738000.0
2007-12-18 10:00:00,1.85,1.87,1.85,1.87,832000.0,1.5261,1.5426,1.5261,1.5426,832000.0
2007-12-18 10:30:00,1.87,1.88,1.87,1.88,1256000.0,1.5426,1.5508,1.5426,1.5508,1256000.0
2007-12-18 11:00:00,1.88,1.88,1.87,1.87,324000.0,1.5508,1.5508,1.5426,1.5426,324000.0
2007-12-18 11:30:00,1.87,1.87,1.86,1.86,292000.0,1.5426,1.5426,1.5343,1.5343,292000.0
2007-12-18 12:00:00,1.86,1.87,1.86,1.87,1032000.0,1.5343,1.5426,1.5343,1.5426,1032000.0
2007-12-18 12:30:00,1.87,1.87,1.86,1.86,338000.0,1.5426,1.5426,1.5343,1.5343,338000.0
2007-12-18 13:00:00,1.87,1.87,1.86,1.86,858000.0,1.5426,1.5426,1.5343,1.5343,858000.0
2007-12-18 13:30:00,1.86,1.86,1.86,1.86,1346000.0,1.5343,1.5343,1.5343,1.5343,1346000.0
2007-12-18 14:00:00,1.86,1.9,1.86,1.9,652000.0,1.5343,1.5673,1.5343,1.5673,652000.0
2007-12-18 14:30:00,1.9,1.9,1.89,1.9,1100000.0,1.5673,1.5673,1.5591,1.5673,1100000.0
2007-12-18 15:00:00,1.9,1.93,1.9,1.93,1474000.0,1.5673,1.5921,1.5673,1.5921,1474000.0
2007-12-18 15:30:00,1.93,1.95,1.92,1.92,1774000.0,1.5921,1.6086,1.5838,1.5838,1774000.0
2007-12-19 09:30:00,1.91,1.93,1.88,1.91,1016000.0,1.5756,1.5921,1.5508,1.5756,1016000.0
2007-12-19 10:00:00,1.91,1.92,1.9,1.91,584000.0,1.5756,1.5838,1.5673,1.5756,584000.0
2007-12-19 10:30:00,1.91,1.92,1.91,1.92,448000.0,1.5756,1.5838,1.5756,1.5838,448000.0
2007-12-19 11:00:00,1.92,1.93,1.91,1.91,524000.0,1.5838,1.5921,1.5756,1.5756,524000.0
2007-12-19 11:30:00,1.91,1.92,1.91,1.91,224000.0,1.5756,1.5838,1.5756,1.5756,224000.0
2007-12-19 12:00:00,1.91,1.92,1.9,1.91,356000.0,1.5756,1.5838,1.5673,1.5756,356000.0
2007-12-19 12:30:00,1.91,1.91,1.9,1.91,294000.0,1.5756,1.5756,1.5673,1.5756,294000.0
2007-12-19 13:00:00,1.91,1.91,1.9,1.9,226000.0,1.5756,1.5756,1.5673,1.5673,226000.0
2007-12-19 13:30:00,1.91,1.91,1.9,1.9,490000.0,1.5756,1.5756,1.5673,1.5673,490000.0
2007-12-19 14:00:00,1.9,1.91,1.9,1.9,514000.0,1.5673,1.5756,1.5673,1.5673,514000.0
2007-12-19 14:30:00,1.9,1.91,1.9,1.91,306000.0,1.5673,1.5756,1.5673,1.5756,306000.0
2007-12-19 15:00:00,1.91,1.91,1.9,1.91,608000.0,1.5756,1.5756,1.5673,1.5756,608000.0
2007-12-19 15:30:00,1.91,1.91,1.9,1.9,632000.0,1.5756,1.5756,1.5673,1.5673,632000.0
2007-12-20 09:30:00,1.93,1.93,1.9,1.9,472000.0,1.5921,1.5921,1.5673,1.5673,472000.0
2007-12-20 10:00:00,1.9,1.9,1.88,1.89,364000.0,1.5673,1.5673,1.5508,1.5591,364000.0
2007-12-20 10:30:00,1.89,1.91,1.89,1.91,666000.0,1.5591,1.5756,1.5591,1.5756,666000.0
2007-12-20 11:00:00,1.91,1.91,1.9,1.9,594000.0,1.5756,1.5756,1.5673,1.5673,594000.0
2007-12-20 11:30:00,1.9,1.9,1.9,1.9,566000.0,1.5673,1.5673,1.5673,1.5673,566000.0
2007-12-20 12:00:00,1.9,1.9,1.89,1.9,554000.0,1.5673,1.5673,1.5591,1.5673,554000.0
2007-12-20 12:30:00,1.9,1.9,1.89,1.89,368000.0,1.5673,1.5673,1.5591,1.5591,368000.0
2007-12-20 13:00:00,1.89,1.9,1.89,1.9,860000.0,1.5591,1.5673,1.5591,1.5673,860000.0
2007-12-20 13:30:00,1.9,1.9,1.9,1.9,394000.0,1.5673,1.5673,1.5673,1.5673,394000.0
2007-12-20 14:00:00,1.9,1.9,1.9,1.9,564000.0,1.5673,1.5673,1.5673,1.5673,564000.0
2007-12-20 14:30:00,1.9,1.91,1.9,1.9,578000.0,1.5673,1.5756,1.5673,1.5673,578000.0
2007-12-20 15:00:00,1.9,1.9,1.89,1.89,776000.0,1.5673,1.5673,1.5591,1.5591,776000.0
2007-12-20 15:30:00,1.89,1.89,1.88,1.88,2288000.0,1.5591,1.5591,1.5508,1.5508,2288000.0
2007-12-21 09:30:00,1.88,1.9,1.88,1.88,1124000.0,1.5508,1.5673,1.5508,1.5508,1124000.0
2007-12-21 10:00:00,1.89,1.89,1.88,1.89,1608000.0,1.5591,1.5591,1.5508,1.5591,1608000.0
2007-12-21 10:30:00,1.89,1.91,1.89,1.9,550000.0,1.5591,1.5756,1.5591,1.5673,550000.0
2007-12-21 11:00:00,1.9,1.91,1.9,1.9,642000.0,1.5673,1.5756,1.5673,1.5673,642000.0
2007-12-21 11:30:00,1.9,1.9,1.89,1.9,514000.0,1.5673,1.5673,1.5591,1.5673,514000.0
2007-12-21 12:00:00,1.9,1.9,1.89,1.89,160000.0,1.5673,1.5673,1.5591,1.5591,160000.0
2007-12-21 12:30:00,1.89,1.9,1.89,1.89,282000.0,1.5591,1.5673,1.5591,1.5591,282000.0
2007-12-21 13:00:00,1.89,1.9,1.89,1.89,122000.0,1.5591,1.5673,1.5591,1.5591,122000.0
2007-12-21 13:30:00,1.89,1.9,1.89,1.9,394000.0,1.5591,1.5673,1.5591,1.5673,394000.0
2007-12-21 14:00:00,1.9,1.91,1.9,1.91,648000.0,1.5673,1.5756,1.5673,1.5756,648000.0
2007-12-21 14:30:00,1.91,1.91,1.9,1.91,594000.0,1.5756,1.5756,1.5673,1.5756,594000.0
2007-12-21 15:00:00,1.91,1.91,1.9,1.9,464000.0,1.5756,1.5756,1.5673,1.5673,464000.0
2007-12-21 15:30:00,1.9,1.91,1.88,1.88,2336000.0,1.5673,1.5756,1.5508,1.5508,2336000.0
2007-12-24 09:30:00,1.88,1.92,1.88,1.9,578000.0,1.5508,1.5838,1.5508,1.5673,578000.0
2007-12-24 10:00:00,1.9,1.91,1.89,1.89,236000.0,1.5673,1.5756,1.5591,1.5591,236000.0
2007-12-24 10:30:00,1.89,1.91,1.89,1.9,220000.0,1.5591,1.5756,1.5591,1.5673,220000.0
2007-12-24 11:00:00,1.9,1.91,1.9,1.91,558000.0,1.5673,1.5756,1.5673,1.5756,558000.0
2007-12-24 11:30:00,1.91,1.91,1.91,1.91,232000.0,1.5756,1.5756,1.5756,1.5756,232000.0
2007-12-24 12:00:00,1.91,1.91,1.9,1.91,242000.0,1.5756,1.5756,1.5673,1.5756,242000.0
2007-12-24 12:30:00,1.91,1.92,1.91,1.91,352000.0,1.5756,1.5838,1.5756,1.5756,352000.0
2007-12-24 13:00:00,1.91,1.91,1.9,1.9,154000.0,1.5756,1.5756,1.5673,1.5673,154000.0
2007-12-24 13:30:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-24 14:00:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-24 14:30:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-24 15:00:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-24 15:30:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-26 09:30:00,1.89,1.93,1.88,1.88,880000.0,1.5591,1.5921,1.5508,1.5508,880000.0
2007-12-26 10:00:00,1.88,1.89,1.88,1.89,328000.0,1.5508,1.5591,1.5508,1.5591,328000.0
2007-12-26 10:30:00,1.89,1.89,1.87,1.88,416000.0,1.5591,1.5591,1.5426,1.5508,416000.0
2007-12-26 11:00:00,1.88,1.88,1.86,1.86,350000.0,1.5508,1.5508,1.5343,1.5343,350000.0
2007-12-26 11:30:00,1.86,1.86,1.85,1.85,350000.0,1.5343,1.5343,1.5261,1.5261,350000.0
2007-12-26 12:00:00,1.85,1.86,1.85,1.85,542000.0,1.5261,1.5343,1.5261,1.5261,542000.0
2007-12-26 12:30:00,1.85,1.86,1.85,1.85,256000.0,1.5261,1.5343,1.5261,1.5261,256000.0
2007-12-26 13:00:00,1.85,1.86,1.85,1.85,360000.0,1.5261,1.5343,1.5261,1.5261,360000.0
2007-12-26 13:30:00,1.85,1.86,1.85,1.86,276000.0,1.5261,1.5343,1.5261,1.5343,276000.0
2007-12-26 14:00:00,1.86,1.87,1.86,1.86,420000.0,1.5343,1.5426,1.5343,1.5343,420000.0
2007-12-26 14:30:00,1.86,1.87,1.86,1.87,344000.0,1.5343,1.5426,1.5343,1.5426,344000.0
2007-12-26 15:00:00,1.87,1.88,1.87,1.87,278000.0,1.5426,1.5508,1.5426,1.5426,278000.0
2007-12-26 15:30:00,1.87,1.88,1.86,1.87,642000.0,1.5426,1.5508,1.5343,1.5426,642000.0
2007-12-27 09:30:00,1.84,1.86,1.83,1.84,1134000.0,1.5178,1.5343,1.5096,1.5178,1134000.0
2007-12-27 10:00:00,1.84,1.85,1.83,1.83,406000.0,1.5178,1.5261,1.5096,1.5096,406000.0
2007-12-27 10:30:00,1.83,1.84,1.83,1.83,202000.0,1.5096,1.5178,1.5096,1.5096,202000.0
2007-12-27 11:00:00,1.83,1.85,1.83,1.85,336000.0,1.5096,1.5261,1.5096,1.5261,336000.0
2007-12-27 11:30:00,1.85,1.86,1.85,1.86,328000.0,1.5261,1.5343,1.5261,1.5343,328000.0
2007-12-27 12:00:00,1.86,1.86,1.84,1.84,658000.0,1.5343,1.5343,1.5178,1.5178,658000.0
2007-12-27 12:30:00,1.84,1.84,1.83,1.83,238000.0,1.5178,1.5178,1.5096,1.5096,238000.0
2007-12-27 13:00:00,1.83,1.83,1.82,1.83,316000.0,1.5096,1.5096,1.5013,1.5096,316000.0
2007-12-27 13:30:00,1.83,1.83,1.82,1.82,518000.0,1.5096,1.5096,1.5013,1.5013,518000.0
2007-12-27 14:00:00,1.82,1.83,1.82,1.83,364000.0,1.5013,1.5096,1.5013,1.5096,364000.0
2007-12-27 14:30:00,1.83,1.83,1.82,1.82,502000.0,1.5096,1.5096,1.5013,1.5013,502000.0
2007-12-27 15:00:00,1.82,1.82,1.82,1.82,644000.0,1.5013,1.5013,1.5013,1.5013,644000.0
2007-12-27 15:30:00,1.82,1.82,1.8,1.81,1464000.0,1.5013,1.5013,1.4848,1.4931,1464000.0
2007-12-28 09:30:00,1.82,1.82,1.8,1.8,530000.0,1.5013,1.5013,1.4848,1.4848,530000.0
2007-12-28 10:00:00,1.8,1.8,1.78,1.79,534000.0,1.4848,1.4848,1.4683,1.4766,534000.0
2007-12-28 10:30:00,1.79,1.79,1.79,1.79,480000.0,1.4766,1.4766,1.4766,1.4766,480000.0
2007-12-28 11:00:00,1.79,1.79,1.78,1.79,702000.0,1.4766,1.4766,1.4683,1.4766,702000.0
2007-12-28 11:30:00,1.79,1.79,1.78,1.79,662000.0,1.4766,1.4766,1.4683,1.4766,662000.0
2007-12-28 12:00:00,1.79,1.79,1.78,1.78,660000.0,1.4766,1.4766,1.4683,1.4683,660000.0
2007-12-28 12:30:00,1.78,1.78,1.76,1.77,654000.0,1.4683,1.4683,1.4518,1.4601,654000.0
2007-12-28 13:00:00,1.77,1.77,1.77,1.77,506000.0,1.4601,1.4601,1.4601,1.4601,506000.0
2007-12-28 13:30:00,1.77,1.78,1.77,1.78,668000.0,1.4601,1.4683,1.4601,1.4683,668000.0
2007-12-28 14:00:00,1.78,1.79,1.78,1.79,848000.0,1.4683,1.4766,1.4683,1.4766,848000.0
2007-12-28 14:30:00,1.78,1.79,1.78,1.78,536000.0,1.4683,1.4766,1.4683,1.4683,536000.0
2007-12-28 15:00:00,1.78,1.78,1.77,1.78,912000.0,1.4683,1.4683,1.4601,1.4683,912000.0
2007-12-28 15:30:00,1.78,1.78,1.76,1.77,1390000.0,1.4683,1.4683,1.4518,1.4601,1390000.0
2007-12-31 09:30:00,1.75,1.79,1.75,1.78,800000.0,1.4436,1.4766,1.4436,1.4683,800000.0
2007-12-31 10:00:00,1.79,1.8,1.79,1.79,528000.0,1.4766,1.4848,1.4766,1.4766,528000.0
2007-12-31 10:30:00,1.79,1.8,1.78,1.79,388000.0,1.4766,1.4848,1.4683,1.4766,388000.0
2007-12-31 11:00:00,1.79,1.79,1.77,1.78,868000.0,1.4766,1.4766,1.4601,1.4683,868000.0
2007-12-31 11:30:00,1.78,1.78,1.77,1.78,222000.0,1.4683,1.4683,1.4601,1.4683,222000.0
2007-12-31 12:00:00,1.78,1.79,1.78,1.78,762000.0,1.4683,1.4766,1.4683,1.4683,762000.0
2007-12-31 12:30:00,1.78,1.79,1.78,1.78,284000.0,1.4683,1.4766,1.4683,1.4683,284000.0
2007-12-31 13:00:00,1.79,1.81,1.78,1.8,368000.0,1.4766,1.4931,1.4683,1.4848,368000.0
2007-12-31 13:30:00,1.8,1.81,1.79,1.81,310000.0,1.4848,1.4931,1.4766,1.4931,310000.0
2007-12-31 14:00:00,1.81,1.81,1.8,1.8,318000.0,1.4931,1.4931,1.4848,1.4848,318000.0
2007-12-31 14:30:00,1.8,1.8,1.79,1.8,522000.0,1.4848,1.4848,1.4766,1.4848,522000.0
2007-12-31 15:00:00,1.8,1.8,1.8,1.8,842000.0,1.4848,1.4848,1.4848,1.4848,842000.0
2007-12-31 15:30:00,1.8,1.81,1.79,1.8,800000.0,1.4848,1.4931,1.4766,1.4848,800000.0
2008-01-02 09:30:00,1.78,1.8,1.76,1.77,540000.0,1.4683,1.4848,1.4518,1.4601,540000.0
2008-01-02 10:00:00,1.77,1.77,1.75,1.75,620000.0,1.4601,1.4601,1.4436,1.4436,620000.0
2008-01-02 10:30:00,1.75,1.76,1.75,1.75,336000.0,1.4436,1.4518,1.4436,1.4436,336000.0
2008-01-02 11:00:00,1.75,1.75,1.72,1.72,600000.0,1.4436,1.4436,1.4188,1.4188,600000.0
2008-01-02 11:30:00,1.72,1.73,1.72,1.73,462000.0,1.4188,1.4271,1.4188,1.4271,462000.0
2008-01-02 12:00:00,1.73,1.73,1.72,1.72,420000.0,1.4271,1.4271,1.4188,1.4188,420000.0
2008-01-02 12:30:00,1.72,1.73,1.72,1.72,136000.0,1.4188,1.4271,1.4188,1.4188,136000.0
2008-01-02 13:00:00,1.72,1.73,1.72,1.72,324000.0,1.4188,1.4271,1.4188,1.4188,324000.0
2008-01-02 13:30:00,1.73,1.74,1.73,1.73,288000.0,1.4271,1.4353,1.4271,1.4271,288000.0
2008-01-02 14:00:00,1.73,1.75,1.73,1.73,794000.0,1.4271,1.4436,1.4271,1.4271,794000.0
2008-01-02 14:30:00,1.73,1.74,1.72,1.73,312000.0,1.4271,1.4353,1.4188,1.4271,312000.0
2008-01-02 15:00:00,1.73,1.73,1.72,1.72,464000.0,1.4271,1.4271,1.4188,1.4188,464000.0
2008-01-02 15:30:00,1.72,1.73,1.71,1.71,916000.0,1.4188,1.4271,1.4106,1.4106,916000.0
2008-01-03 09:30:00,1.72,1.73,1.71,1.71,604000.0,1.4188,1.4271,1.4106,1.4106,604000.0
2008-01-03 10:00:00,1.71,1.73,1.7,1.7,534000.0,1.4106,1.4271,1.4023,1.4023,534000.0
2008-01-03 10:30:00,1.71,1.72,1.7,1.71,160000.0,1.4106,1.4188,1.4023,1.4106,160000.0
2008-01-03 11:00:00,1.71,1.71,1.69,1.69,666000.0,1.4106,1.4106,1.3941,1.3941,666000.0
2008-01-03 11:30:00,1.68,1.69,1.68,1.68,512000.0,1.3858,1.3941,1.3858,1.3858,512000.0
2008-01-03 12:00:00,1.68,1.68,1.67,1.68,538000.0,1.3858,1.3858,1.3776,1.3858,538000.0
2008-01-03 12:30:00,1.68,1.68,1.67,1.67,508000.0,1.3858,1.3858,1.3776,1.3776,508000.0
2008-01-03 13:00:00,1.67,1.67,1.66,1.67,424000.0,1.3776,1.3776,1.3693,1.3776,424000.0
2008-01-03 13:30:00,1.67,1.67,1.66,1.66,644000.0,1.3776,1.3776,1.3693,1.3693,644000.0
2008-01-03 14:00:00,1.66,1.67,1.66,1.67,850000.0,1.3693,1.3776,1.3693,1.3776,850000.0
2008-01-03 14:30:00,1.67,1.67,1.65,1.66,674000.0,1.3776,1.3776,1.3611,1.3693,674000.0
2008-01-03 15:00:00,1.66,1.66,1.64,1.64,1184000.0,1.3693,1.3693,1.3528,1.3528,1184000.0
2008-01-03 15:30:00,1.64,1.66,1.64,1.65,868000.0,1.3528,1.3693,1.3528,1.3611,868000.0
2008-01-04 09:30:00,1.64,1.65,1.59,1.6,1258000.0,1.3528,1.3611,1.3116,1.3198,1258000.0
2008-01-04 10:00:00,1.6,1.61,1.59,1.61,618000.0,1.3198,1.3281,1.3116,1.3281,618000.0
2008-01-04 10:30:00,1.61,1.61,1.6,1.6,666000.0,1.3281,1.3281,1.3198,1.3198,666000.0
2008-01-04 11:00:00,1.6,1.61,1.59,1.61,470000.0,1.3198,1.3281,1.3116,1.3281,470000.0
2008-01-04 11:30:00,1.61,1.62,1.61,1.61,560000.0,1.3281,1.3363,1.3281,1.3281,560000.0
2008-01-04 12:00:00,1.61,1.62,1.58,1.6,1582000.0,1.3281,1.3363,1.3033,1.3198,1582000.0
2008-01-04 12:30:00,1.6,1.6,1.59,1.59,368000.0,1.3198,1.3198,1.3116,1.3116,368000.0
2008-01-04 13:00:00,1.59,1.59,1.59,1.59,412000.0,1.3116,1.3116,1.3116,1.3116,412000.0
2008-01-04 13:30:00,1.59,1.59,1.58,1.59,464000.0,1.3116,1.3116,1.3033,1.3116,464000.0
2008-01-04 14:00:00,1.58,1.59,1.57,1.57,670000.0,1.3033,1.3116,1.2951,1.2951,670000.0
2008-01-04 14:30:00,1.57,1.58,1.56,1.58,974000.0,1.2951,1.3033,1.2868,1.3033,974000.0
2008-01-04 15:00:00,1.58,1.59,1.58,1.59,1476000.0,1.3033,1.3116,1.3033,1.3116,1476000.0
2008-01-04 15:30:00,1.59,1.6,1.59,1.59,2084000.0,1.3116,1.3198,1.3116,1.3116,2084000.0
2008-01-07 09:30:00,1.61,1.63,1.6,1.61,466000.0,1.3281,1.3446,1.3198,1.3281,466000.0
2008-01-07 10:00:00,1.61,1.61,1.6,1.6,778000.0,1.3281,1.3281,1.3198,1.3198,778000.0
2008-01-07 10:30:00,1.6,1.62,1.6,1.61,456000.0,1.3198,1.3363,1.3198,1.3281,456000.0
2008-01-07 11:00:00,1.61,1.64,1.61,1.63,432000.0,1.3281,1.3528,1.3281,1.3446,432000.0
2008-01-07 11:30:00,1.64,1.65,1.63,1.64,638000.0,1.3528,1.3611,1.3446,1.3528,638000.0
2008-01-07 12:00:00,1.64,1.65,1.64,1.65,364000.0,1.3528,1.3611,1.3528,1.3611,364000.0
2008-01-07 12:30:00,1.65,1.67,1.64,1.67,984000.0,1.3611,1.3776,1.3528,1.3776,984000.0
2008-01-07 13:00:00,1.66,1.67,1.66,1.67,548000.0,1.3693,1.3776,1.3693,1.3776,548000.0
2008-01-07 13:30:00,1.67,1.67,1.63,1.63,1016000.0,1.3776,1.3776,1.3446,1.3446,1016000.0
2008-01-07 14:00:00,1.64,1.64,1.62,1.63,684000.0,1.3528,1.3528,1.3363,1.3446,684000.0
2008-01-07 14:30:00,1.63,1.64,1.62,1.63,890000.0,1.3446,1.3528,1.3363,1.3446,890000.0
2008-01-07 15:00:00,1.63,1.63,1.62,1.62,968000.0,1.3446,1.3446,1.3363,1.3363,968000.0
2008-01-07 15:30:00,1.62,1.63,1.61,1.62,1046000.0,1.3363,1.3446,1.3281,1.3363,1046000.0
2008-01-08 09:30:00,1.64,1.68,1.63,1.66,1284000.0,1.3528,1.3858,1.3446,1.3693,1284000.0
2008-01-08 10:00:00,1.66,1.68,1.66,1.66,454000.0,1.3693,1.3858,1.3693,1.3693,454000.0
2008-01-08 10:30:00,1.66,1.66,1.65,1.66,396000.0,1.3693,1.3693,1.3611,1.3693,396000.0
2008-01-08 11:00:00,1.66,1.67,1.64,1.64,772000.0,1.3693,1.3776,1.3528,1.3528,772000.0
2008-01-08 11:30:00,1.64,1.65,1.63,1.65,828000.0,1.3528,1.3611,1.3446,1.3611,828000.0
2008-01-08 12:00:00,1.64,1.65,1.63,1.64,548000.0,1.3528,1.3611,1.3446,1.3528,548000.0
2008-01-08 12:30:00,1.63,1.64,1.63,1.63,368000.0,1.3446,1.3528,1.3446,1.3446,368000.0
2008-01-08 13:00:00,1.63,1.64,1.63,1.64,508000.0,1.3446,1.3528,1.3446,1.3528,508000.0
2008-01-08 13:30:00,1.64,1.64,1.62,1.62,202000.0,1.3528,1.3528,1.3363,1.3363,202000.0
2008-01-08 14:00:00,1.62,1.64,1.62,1.64,442000.0,1.3363,1.3528,1.3363,1.3528,442000.0
2008-01-08 14:30:00,1.64,1.64,1.62,1.62,400000.0,1.3528,1.3528,1.3363,1.3363,400000.0
2008-01-08 15:00:00,1.61,1.62,1.6,1.6,1180000.0,1.3281,1.3363,1.3198,1.3198,1180000.0
2008-01-08 15:30:00,1.6,1.61,1.58,1.59,602000.0,1.3198,1.3281,1.3033,1.3116,602000.0
2008-01-09 09:30:00,1.59,1.59,1.57,1.58,646000.0,1.3116,1.3116,1.2951,1.3033,646000.0
2008-01-09 10:00:00,1.58,1.59,1.58,1.59,532000.0,1.3033,1.3116,1.3033,1.3116,532000.0
2008-01-09 10:30:00,1.59,1.6,1.59,1.59,2236000.0,1.3116,1.3198,1.3116,1.3116,2236000.0
2008-01-09 11:00:00,1.59,1.6,1.58,1.58,186000.0,1.3116,1.3198,1.3033,1.3033,186000.0
2008-01-09 11:30:00,1.59,1.59,1.58,1.58,296000.0,1.3116,1.3116,1.3033,1.3033,296000.0
2008-01-09 12:00:00,1.58,1.58,1.57,1.57,372000.0,1.3033,1.3033,1.2951,1.2951,372000.0
2008-01-09 12:30:00,1.57,1.58,1.56,1.57,346000.0,1.2951,1.3033,1.2868,1.2951,346000.0
2008-01-09 13:00:00,1.57,1.57,1.55,1.55,562000.0,1.2951,1.2951,1.2786,1.2786,562000.0
2008-01-09 13:30:00,1.55,1.55,1.53,1.53,720000.0,1.2786,1.2786,1.2621,1.2621,720000.0
2008-01-09 14:00:00,1.53,1.54,1.52,1.53,872000.0,1.2621,1.2703,1.2538,1.2621,872000.0
2008-01-09 14:30:00,1.53,1.55,1.53,1.55,884000.0,1.2621,1.2786,1.2621,1.2786,884000.0
2008-01-09 15:00:00,1.55,1.56,1.55,1.55,1252000.0,1.2786,1.2868,1.2786,1.2786,1252000.0
2008-01-09 15:30:00,1.55,1.58,1.55,1.58,1524000.0,1.2786,1.3033,1.2786,1.3033,1524000.0
2008-01-10 09:30:00,1.57,1.58,1.54,1.58,820000.0,1.2951,1.3033,1.2703,1.3033,820000.0
2008-01-10 10:00:00,1.58,1.6,1.58,1.59,1358000.0,1.3033,1.3198,1.3033,1.3116,1358000.0
2008-01-10 10:30:00,1.59,1.59,1.57,1.57,478000.0,1.3116,1.3116,1.2951,1.2951,478000.0
2008-01-10 11:00:00,1.58,1.6,1.57,1.59,350000.0,1.3033,1.3198,1.2951,1.3116,350000.0
2008-01-10 11:30:00,1.59,1.61,1.58,1.6,608000.0,1.3116,1.3281,1.3033,1.3198,608000.0
2008-01-10 12:00:00,1.6,1.64,1.6,1.63,1236000.0,1.3198,1.3528,1.3198,1.3446,1236000.0
2008-01-10 12:30:00,1.63,1.65,1.61,1.65,988000.0,1.3446,1.3611,1.3281,1.3611,988000.0
2008-01-10 13:00:00,1.64,1.64,1.62,1.63,770000.0,1.3528,1.3528,1.3363,1.3446,770000.0
2008-01-10 13:30:00,1.62,1.62,1.6,1.6,538000.0,1.3363,1.3363,1.3198,1.3198,538000.0
2008-01-10 14:00:00,1.61,1.62,1.6,1.61,790000.0,1.3281,1.3363,1.3198,1.3281,790000.0
2008-01-10 14:30:00,1.61,1.63,1.61,1.62,726000.0,1.3281,1.3446,1.3281,1.3363,726000.0
2008-01-10 15:00:00,1.62,1.64,1.62,1.63,666000.0,1.3363,1.3528,1.3363,1.3446,666000.0
2008-01-10 15:30:00,1.63,1.64,1.61,1.61,1214000.0,1.3446,1.3528,1.3281,1.3281,1214000.0
2008-01-11 09:30:00,1.58,1.59,1.55,1.56,1478000.0,1.3033,1.3116,1.2786,1.2868,1478000.0
2008-01-11 10:00:00,1.56,1.56,1.53,1.53,460000.0,1.2868,1.2868,1.2621,1.2621,460000.0
2008-01-11 10:30:00,1.54,1.55,1.53,1.55,592000.0,1.2703,1.2786,1.2621,1.2786,592000.0
2008-01-11 11:00:00,1.55,1.56,1.55,1.56,3434000.0,1.2786,1.2868,1.2786,1.2868,3434000.0
2008-01-11 11:30:00,1.56,1.57,1.55,1.55,1348000.0,1.2868,1.2951,1.2786,1.2786,1348000.0
2008-01-11 12:00:00,1.55,1.56,1.55,1.55,230000.0,1.2786,1.2868,1.2786,1.2786,230000.0
2008-01-11 12:30:00,1.55,1.57,1.55,1.56,210000.0,1.2786,1.2951,1.2786,1.2868,210000.0
2008-01-11 13:00:00,1.56,1.56,1.55,1.56,1486000.0,1.2868,1.2868,1.2786,1.2868,1486000.0
2008-01-11 13:30:00,1.56,1.57,1.55,1.55,996000.0,1.2868,1.2951,1.2786,1.2786,996000.0
2008-01-11 14:00:00,1.55,1.55,1.54,1.54,246000.0,1.2786,1.2786,1.2703,1.2703,246000.0
2008-01-11 14:30:00,1.54,1.54,1.53,1.53,538000.0,1.2703,1.2703,1.2621,1.2621,538000.0
2008-01-11 15:00:00,1.53,1.53,1.51,1.52,1310000.0,1.2621,1.2621,1.2456,1.2538,1310000.0
2008-01-11 15:30:00,1.52,1.53,1.52,1.52,1312000.0,1.2538,1.2621,1.2538,1.2538,1312000.0
2008-01-14 09:30:00,1.53,1.54,1.51,1.51,840000.0,1.2621,1.2703,1.2456,1.2456,840000.0
2008-01-14 10:00:00,1.51,1.52,1.5,1.51,492000.0,1.2456,1.2538,1.2373,1.2456,492000.0
2008-01-14 10:30:00,1.52,1.52,1.51,1.51,324000.0,1.2538,1.2538,1.2456,1.2456,324000.0
2008-01-14 11:00:00,1.51,1.52,1.51,1.52,1498000.0,1.2456,1.2538,1.2456,1.2538,1498000.0
2008-01-14 11:30:00,1.52,1.52,1.52,1.52,706000.0,1.2538,1.2538,1.2538,1.2538,706000.0
2008-01-14 12:00:00,1.52,1.53,1.52,1.53,270000.0,1.2538,1.2621,1.2538,1.2621,270000.0
2008-01-14 12:30:00,1.52,1.53,1.52,1.53,332000.0,1.2538,1.2621,1.2538,1.2621,332000.0
2008-01-14 13:00:00,1.53,1.54,1.53,1.54,542000.0,1.2621,1.2703,1.2621,1.2703,542000.0
2008-01-14 13:30:00,1.54,1.55,1.54,1.55,494000.0,1.2703,1.2786,1.2703,1.2786,494000.0
2008-01-14 14:00:00,1.55,1.55,1.54,1.55,500000.0,1.2786,1.2786,1.2703,1.2786,500000.0
2008-01-14 14:30:00,1.55,1.56,1.55,1.56,740000.0,1.2786,1.2868,1.2786,1.2868,740000.0
2008-01-14 15:00:00,1.56,1.56,1.55,1.56,1210000.0,1.2868,1.2868,1.2786,1.2868,1210000.0
2008-01-14 15:30:00,1.56,1.57,1.55,1.56,1660000.0,1.2868,1.2951,1.2786,1.2868,1660000.0
2008-01-15 09:30:00,1.53,1.55,1.53,1.53,688000.0,1.2621,1.2786,1.2621,1.2621,688000.0
2008-01-15 10:00:00,1.53,1.55,1.52,1.52,550000.0,1.2621,1.2786,1.2538,1.2538,550000.0
2008-01-15 10:30:00,1.52,1.53,1.52,1.52,282000.0,1.2538,1.2621,1.2538,1.2538,282000.0
2008-01-15 11:00:00,1.52,1.52,1.51,1.52,480000.0,1.2538,1.2538,1.2456,1.2538,480000.0
2008-01-15 11:30:00,1.52,1.52,1.51,1.52,642000.0,1.2538,1.2538,1.2456,1.2538,642000.0
2008-01-15 12:00:00,1.52,1.52,1.51,1.52,456000.0,1.2538,1.2538,1.2456,1.2538,456000.0
2008-01-15 12:30:00,1.52,1.52,1.51,1.52,424000.0,1.2538,1.2538,1.2456,1.2538,424000.0
2008-01-15 13:00:00,1.52,1.53,1.52,1.52,486000.0,1.2538,1.2621,1.2538,1.2538,486000.0
2008-01-15 13:30:00,1.52,1.53,1.52,1.52,378000.0,1.2538,1.2621,1.2538,1.2538,378000.0
2008-01-15 14:00:00,1.52,1.53,1.52,1.53,492000.0,1.2538,1.2621,1.2538,1.2621,492000.0
2008-01-15 14:30:00,1.53,1.53,1.52,1.53,560000.0,1.2621,1.2621,1.2538,1.2621,560000.0
2008-01-15 15:00:00,1.52,1.54,1.52,1.53,562000.0,1.2538,1.2703,1.2538,1.2621,562000.0
2008-01-15 15:30:00,1.53,1.54,1.52,1.53,766000.0,1.2621,1.2703,1.2538,1.2621,766000.0
2008-01-16 09:30:00,1.48,1.53,1.46,1.52,2728000.0,1.2209,1.2621,1.2044,1.2538,2728000.0
2008-01-16 10:00:00,1.53,1.54,1.51,1.51,516000.0,1.2621,1.2703,1.2456,1.2456,516000.0
2008-01-16 10:30:00,1.51,1.53,1.51,1.51,722000.0,1.2456,1.2621,1.2456,1.2456,722000.0
2008-01-16 11:00:00,1.51,1.53,1.51,1.52,396000.0,1.2456,1.2621,1.2456,1.2538,396000.0
2008-01-16 11:30:00,1.52,1.54,1.52,1.54,526000.0,1.2538,1.2703,1.2538,1.2703,526000.0
2008-01-16 12:00:00,1.54,1.55,1.53,1.54,490000.0,1.2703,1.2786,1.2621,1.2703,490000.0
2008-01-16 12:30:00,1.54,1.56,1.54,1.55,386000.0,1.2703,1.2868,1.2703,1.2786,386000.0
2008-01-16 13:00:00,1.55,1.56,1.54,1.55,390000.0,1.2786,1.2868,1.2703,1.2786,390000.0
2008-01-16 13:30:00,1.54,1.55,1.54,1.55,354000.0,1.2703,1.2786,1.2703,1.2786,354000.0
2008-01-16 14:00:00,1.55,1.57,1.54,1.56,3680000.0,1.2786,1.2951,1.2703,1.2868,3680000.0
2008-01-16 14:30:00,1.57,1.58,1.57,1.58,1062000.0,1.2951,1.3033,1.2951,1.3033,1062000.0
2008-01-16 15:00:00,1.58,1.6,1.57,1.6,2430000.0,1.3033,1.3198,1.2951,1.3198,2430000.0
2008-01-16 15:30:00,1.6,1.6,1.56,1.57,2616000.0,1.3198,1.3198,1.2868,1.2951,2616000.0
2008-01-17 09:30:00,1.57,1.61,1.56,1.58,2684000.0,1.2951,1.3281,1.2868,1.3033,2684000.0
2008-01-17 10:00:00,1.58,1.58,1.54,1.56,2150000.0,1.3033,1.3033,1.2703,1.2868,2150000.0
2008-01-17 10:30:00,1.56,1.56,1.54,1.56,884000.0,1.2868,1.2868,1.2703,1.2868,884000.0
2008-01-17 11:00:00,1.56,1.57,1.56,1.56,806000.0,1.2868,1.2951,1.2868,1.2868,806000.0
2008-01-17 11:30:00,1.56,1.57,1.54,1.54,760000.0,1.2868,1.2951,1.2703,1.2703,760000.0
2008-01-17 12:00:00,1.54,1.55,1.53,1.55,936000.0,1.2703,1.2786,1.2621,1.2786,936000.0
2008-01-17 12:30:00,1.55,1.55,1.53,1.53,672000.0,1.2786,1.2786,1.2621,1.2621,672000.0
2008-01-17 13:00:00,1.54,1.55,1.53,1.54,490000.0,1.2703,1.2786,1.2621,1.2703,490000.0
2008-01-17 13:30:00,1.54,1.54,1.53,1.53,724000.0,1.2703,1.2703,1.2621,1.2621,724000.0
2008-01-17 14:00:00,1.53,1.53,1.52,1.52,1100000.0,1.2621,1.2621,1.2538,1.2538,1100000.0
2008-01-17 14:30:00,1.52,1.53,1.52,1.53,960000.0,1.2538,1.2621,1.2538,1.2621,960000.0
2008-01-17 15:00:00,1.53,1.53,1.52,1.52,1614000.0,1.2621,1.2621,1.2538,1.2538,1614000.0
2008-01-17 15:30:00,1.52,1.52,1.49,1.51,3168000.0,1.2538,1.2538,1.2291,1.2456,3168000.0
2008-01-18 09:30:00,1.52,1.57,1.52,1.55,1020000.0,1.2538,1.2951,1.2538,1.2786,1020000.0
2008-01-18 10:00:00,1.55,1.57,1.54,1.57,1124000.0,1.2786,1.2951,1.2703,1.2951,1124000.0
2008-01-18 10:30:00,1.56,1.57,1.53,1.54,494000.0,1.2868,1.2951,1.2621,1.2703,494000.0
2008-01-18 11:00:00,1.54,1.54,1.52,1.53,1092000.0,1.2703,1.2703,1.2538,1.2621,1092000.0
2008-01-18 11:30:00,1.53,1.53,1.51,1.53,786000.0,1.2621,1.2621,1.2456,1.2621,786000.0
2008-01-18 12:00:00,1.52,1.53,1.52,1.53,860000.0,1.2538,1.2621,1.2538,1.2621,860000.0
2008-01-18 12:30:00,1.53,1.54,1.51,1.52,580000.0,1.2621,1.2703,1.2456,1.2538,580000.0
2008-01-18 13:00:00,1.52,1.52,1.5,1.5,1456000.0,1.2538,1.2538,1.2373,1.2373,1456000.0
2008-01-18 13:30:00,1.5,1.51,1.49,1.49,890000.0,1.2373,1.2456,1.2291,1.2291,890000.0
2008-01-18 14:00:00,1.49,1.5,1.47,1.47,1224000.0,1.2291,1.2373,1.2126,1.2126,1224000.0
2008-01-18 14:30:00,1.48,1.48,1.47,1.48,1478000.0,1.2209,1.2209,1.2126,1.2209,1478000.0
2008-01-18 15:00:00,1.48,1.49,1.48,1.48,1430000.0,1.2209,1.2291,1.2209,1.2209,1430000.0
2008-01-18 15:30:00,1.48,1.49,1.47,1.48,2738000.0,1.2209,1.2291,1.2126,1.2209,2738000.0
2008-01-22 09:30:00,1.42,1.46,1.4,1.46,1546000.0,1.1714,1.2044,1.1549,1.2044,1546000.0
2008-01-22 10:00:00,1.46,1.52,1.45,1.5,2134000.0,1.2044,1.2538,1.1961,1.2373,2134000.0
2008-01-22 10:30:00,1.5,1.52,1.49,1.52,2002000.0,1.2373,1.2538,1.2291,1.2538,2002000.0
2008-01-22 11:00:00,1.51,1.55,1.51,1.51,1736000.0,1.2456,1.2786,1.2456,1.2456,1736000.0
2008-01-22 11:30:00,1.51,1.52,1.5,1.51,1008000.0,1.2456,1.2538,1.2373,1.2456,1008000.0
2008-01-22 12:00:00,1.51,1.52,1.5,1.51,1864000.0,1.2456,1.2538,1.2373,1.2456,1864000.0
2008-01-22 12:30:00,1.51,1.52,1.5,1.5,1298000.0,1.2456,1.2538,1.2373,1.2373,1298000.0
2008-01-22 13:00:00,1.51,1.52,1.5,1.51,1214000.0,1.2456,1.2538,1.2373,1.2456,1214000.0
2008-01-22 13:30:00,1.51,1.51,1.49,1.5,1672000.0,1.2456,1.2456,1.2291,1.2373,1672000.0
2008-01-22 14:00:00,1.5,1.5,1.49,1.49,1816000.0,1.2373,1.2373,1.2291,1.2291,1816000.0
2008-01-22 14:30:00,1.49,1.51,1.49,1.51,1436000.0,1.2291,1.2456,1.2291,1.2456,1436000.0
2008-01-22 15:00:00,1.51,1.53,1.51,1.53,1248000.0,1.2456,1.2621,1.2456,1.2621,1248000.0
2008-01-22 15:30:00,1.53,1.55,1.52,1.52,1872000.0,1.2621,1.2786,1.2538,1.2538,1872000.0
2008-01-23 09:30:00,1.48,1.51,1.45,1.5,3832000.0,1.2209,1.2456,1.1961,1.2373,3832000.0
2008-01-23 10:00:00,1.5,1.51,1.48,1.5,3070000.0,1.2373,1.2456,1.2209,1.2373,3070000.0
2008-01-23 10:30:00,1.5,1.52,1.49,1.52,5294000.0,1.2373,1.2538,1.2291,1.2538,5294000.0
2008-01-23 11:00:00,1.52,1.52,1.51,1.51,2852000.0,1.2538,1.2538,1.2456,1.2456,2852000.0
2008-01-23 11:30:00,1.51,1.52,1.5,1.5,1414000.0,1.2456,1.2538,1.2373,1.2373,1414000.0
2008-01-23 12:00:00,1.5,1.52,1.5,1.52,908000.0,1.2373,1.2538,1.2373,1.2538,908000.0
2008-01-23 12:30:00,1.52,1.52,1.5,1.51,1686000.0,1.2538,1.2538,1.2373,1.2456,1686000.0
2008-01-23 13:00:00,1.51,1.54,1.51,1.53,1018000.0,1.2456,1.2703,1.2456,1.2621,1018000.0
2008-01-23 13:30:00,1.53,1.59,1.53,1.58,2308000.0,1.2621,1.3116,1.2621,1.3033,2308000.0
2008-01-23 14:00:00,1.58,1.61,1.58,1.61,1922000.0,1.3033,1.3281,1.3033,1.3281,1922000.0
2008-01-23 14:30:00,1.61,1.62,1.6,1.62,2026000.0,1.3281,1.3363,1.3198,1.3363,2026000.0
2008-01-23 15:00:00,1.62,1.69,1.62,1.69,3558000.0,1.3363,1.3941,1.3363,1.3941,3558000.0
2008-01-23 15:30:00,1.69,1.71,1.67,1.7,2982000.0,1.3941,1.4106,1.3776,1.4023,2982000.0
2008-01-24 09:30:00,1.68,1.74,1.68,1.69,1392000.0,1.3858,1.4353,1.3858,1.3941,1392000.0
2008-01-24 10:00:00,1.69,1.69,1.64,1.64,1344000.0,1.3941,1.3941,1.3528,1.3528,1344000.0
2008-01-24 10:30:00,1.64,1.65,1.63,1.65,1942000.0,1.3528,1.3611,1.3446,1.3611,1942000.0
2008-01-24 11:00:00,1.65,1.65,1.63,1.65,1266000.0,1.3611,1.3611,1.3446,1.3611,1266000.0
2008-01-24 11:30:00,1.65,1.66,1.63,1.64,2060000.0,1.3611,1.3693,1.3446,1.3528,2060000.0
2008-01-24 12:00:00,1.64,1.67,1.64,1.64,862000.0,1.3528,1.3776,1.3528,1.3528,862000.0
2008-01-24 12:30:00,1.64,1.65,1.63,1.64,708000.0,1.3528,1.3611,1.3446,1.3528,708000.0
2008-01-24 13:00:00,1.64,1.65,1.63,1.65,944000.0,1.3528,1.3611,1.3446,1.3611,944000.0
2008-01-24 13:30:00,1.65,1.65,1.64,1.65,732000.0,1.3611,1.3611,1.3528,1.3611,732000.0
2008-01-24 14:00:00,1.65,1.66,1.65,1.65,746000.0,1.3611,1.3693,1.3611,1.3611,746000.0
2008-01-24 14:30:00,1.65,1.66,1.64,1.64,722000.0,1.3611,1.3693,1.3528,1.3528,722000.0
2008-01-24 15:00:00,1.65,1.65,1.63,1.65,1178000.0,1.3611,1.3611,1.3446,1.3611,1178000.0
2008-01-24 15:30:00,1.65,1.65,1.64,1.64,2508000.0,1.3611,1.3611,1.3528,1.3528,2508000.0
2008-01-25 09:30:00,1.65,1.67,1.65,1.66,1178000.0,1.3611,1.3776,1.3611,1.3693,1178000.0
2008-01-25 10:00:00,1.66,1.67,1.66,1.66,1926000.0,1.3693,1.3776,1.3693,1.3693,1926000.0
2008-01-25 10:30:00,1.66,1.67,1.65,1.65,1126000.0,1.3693,1.3776,1.3611,1.3611,1126000.0
2008-01-25 11:00:00,1.65,1.66,1.65,1.65,582000.0,1.3611,1.3693,1.3611,1.3611,582000.0
2008-01-25 11:30:00,1.65,1.66,1.65,1.65,380000.0,1.3611,1.3693,1.3611,1.3611,380000.0
2008-01-25 12:00:00,1.66,1.67,1.65,1.66,354000.0,1.3693,1.3776,1.3611,1.3693,354000.0
2008-01-25 12:30:00,1.66,1.67,1.64,1.64,416000.0,1.3693,1.3776,1.3528,1.3528,416000.0
2008-01-25 13:00:00,1.64,1.65,1.64,1.64,846000.0,1.3528,1.3611,1.3528,1.3528,846000.0
2008-01-25 13:30:00,1.64,1.64,1.62,1.63,700000.0,1.3528,1.3528,1.3363,1.3446,700000.0
2008-01-25 14:00:00,1.63,1.65,1.63,1.64,776000.0,1.3446,1.3611,1.3446,1.3528,776000.0
2008-01-25 14:30:00,1.64,1.64,1.63,1.64,792000.0,1.3528,1.3528,1.3446,1.3528,792000.0
2008-01-25 15:00:00,1.64,1.66,1.63,1.65,804000.0,1.3528,1.3693,1.3446,1.3611,804000.0
2008-01-25 15:30:00,1.65,1.66,1.64,1.65,1158000.0,1.3611,1.3693,1.3528,1.3611,1158000.0
2008-01-28 09:30:00,1.66,1.67,1.61,1.66,872000.0,1.3693,1.3776,1.3281,1.3693,872000.0
2008-01-28 10:00:00,1.66,1.69,1.65,1.68,820000.0,1.3693,1.3941,1.3611,1.3858,820000.0
2008-01-28 10:30:00,1.68,1.68,1.66,1.68,866000.0,1.3858,1.3858,1.3693,1.3858,866000.0
2008-01-28 11:00:00,1.68,1.68,1.66,1.67,400000.0,1.3858,1.3858,1.3693,1.3776,400000.0
2008-01-28 11:30:00,1.67,1.67,1.66,1.66,332000.0,1.3776,1.3776,1.3693,1.3693,332000.0
2008-01-28 12:00:00,1.66,1.67,1.65,1.66,278000.0,1.3693,1.3776,1.3611,1.3693,278000.0
2008-01-28 12:30:00,1.66,1.67,1.66,1.66,494000.0,1.3693,1.3776,1.3693,1.3693,494000.0
2008-01-28 13:00:00,1.66,1.68,1.66,1.67,690000.0,1.3693,1.3858,1.3693,1.3776,690000.0
2008-01-28 13:30:00,1.67,1.68,1.67,1.68,1000000.0,1.3776,1.3858,1.3776,1.3858,1000000.0
2008-01-28 14:00:00,1.68,1.69,1.67,1.69,588000.0,1.3858,1.3941,1.3776,1.3941,588000.0
2008-01-28 14:30:00,1.69,1.7,1.69,1.7,860000.0,1.3941,1.4023,1.3941,1.4023,860000.0
2008-01-28 15:00:00,1.7,1.7,1.69,1.69,826000.0,1.4023,1.4023,1.3941,1.3941,826000.0
2008-01-28 15:30:00,1.69,1.71,1.69,1.7,1120000.0,1.3941,1.4106,1.3941,1.4023,1120000.0
2008-01-29 09:30:00,1.71,1.72,1.69,1.69,1188000.0,1.4106,1.4188,1.3941,1.3941,1188000.0
2008-01-29 10:00:00,1.69,1.69,1.68,1.69,1650000.0,1.3941,1.3941,1.3858,1.3941,1650000.0
2008-01-29 10:30:00,1.69,1.69,1.68,1.69,532000.0,1.3941,1.3941,1.3858,1.3941,532000.0
2008-01-29 11:00:00,1.69,1.7,1.68,1.69,548000.0,1.3941,1.4023,1.3858,1.3941,548000.0
2008-01-29 11:30:00,1.69,1.71,1.69,1.71,208000.0,1.3941,1.4106,1.3941,1.4106,208000.0
2008-01-29 12:00:00,1.71,1.71,1.7,1.7,438000.0,1.4106,1.4106,1.4023,1.4023,438000.0
2008-01-29 12:30:00,1.7,1.71,1.69,1.71,330000.0,1.4023,1.4106,1.3941,1.4106,330000.0
2008-01-29 13:00:00,1.71,1.72,1.7,1.72,300000.0,1.4106,1.4188,1.4023,1.4188,300000.0
2008-01-29 13:30:00,1.72,1.73,1.72,1.72,414000.0,1.4188,1.4271,1.4188,1.4188,414000.0
2008-01-29 14:00:00,1.72,1.72,1.71,1.72,272000.0,1.4188,1.4188,1.4106,1.4188,272000.0
2008-01-29 14:30:00,1.72,1.72,1.71,1.72,354000.0,1.4188,1.4188,1.4106,1.4188,354000.0
2008-01-29 15:00:00,1.72,1.73,1.71,1.72,514000.0,1.4188,1.4271,1.4106,1.4188,514000.0
2008-01-29 15:30:00,1.72,1.78,1.72,1.76,3352000.0,1.4188,1.4683,1.4188,1.4518,3352000.0
2008-01-30 09:30:00,1.77,1.77,1.71,1.71,1392000.0,1.4601,1.4601,1.4106,1.4106,1392000.0
2008-01-30 10:00:00,1.71,1.72,1.71,1.72,616000.0,1.4106,1.4188,1.4106,1.4188,616000.0
2008-01-30 10:30:00,1.72,1.73,1.71,1.73,486000.0,1.4188,1.4271,1.4106,1.4271,486000.0
2008-01-30 11:00:00,1.73,1.73,1.71,1.72,1036000.0,1.4271,1.4271,1.4106,1.4188,1036000.0
2008-01-30 11:30:00,1.71,1.72,1.71,1.72,432000.0,1.4106,1.4188,1.4106,1.4188,432000.0
2008-01-30 12:00:00,1.72,1.72,1.7,1.71,392000.0,1.4188,1.4188,1.4023,1.4106,392000.0
2008-01-30 12:30:00,1.71,1.71,1.7,1.7,472000.0,1.4106,1.4106,1.4023,1.4023,472000.0
2008-01-30 13:00:00,1.7,1.71,1.69,1.7,360000.0,1.4023,1.4106,1.3941,1.4023,360000.0
2008-01-30 13:30:00,1.7,1.7,1.69,1.69,394000.0,1.4023,1.4023,1.3941,1.3941,394000.0
2008-01-30 14:00:00,1.69,1.74,1.69,1.73,1962000.0,1.3941,1.4353,1.3941,1.4271,1962000.0
2008-01-30 14:30:00,1.73,1.73,1.69,1.73,3090000.0,1.4271,1.4271,1.3941,1.4271,3090000.0
2008-01-30 15:00:00,1.73,1.73,1.72,1.72,1330000.0,1.4271,1.4271,1.4188,1.4188,1330000.0
2008-01-30 15:30:00,1.72,1.73,1.67,1.68,2506000.0,1.4188,1.4271,1.3776,1.3858,2506000.0
2008-01-31 09:30:00,1.78,1.87,1.75,1.87,12850000.0,1.4683,1.5426,1.4436,1.5426,12850000.0
2008-01-31 10:00:00,1.87,1.92,1.84,1.92,6760000.0,1.5426,1.5838,1.5178,1.5838,6760000.0
2008-01-31 10:30:00,1.92,1.95,1.9,1.94,5774000.0,1.5838,1.6086,1.5673,1.6003,5774000.0
2008-01-31 11:00:00,1.94,1.97,1.94,1.95,4472000.0,1.6003,1.6251,1.6003,1.6086,4472000.0
2008-01-31 11:30:00,1.95,1.96,1.94,1.94,3176000.0,1.6086,1.6168,1.6003,1.6003,3176000.0
2008-01-31 12:00:00,1.94,1.96,1.94,1.96,3972000.0,1.6003,1.6168,1.6003,1.6168,3972000.0
2008-01-31 12:30:00,1.96,1.98,1.95,1.97,2516000.0,1.6168,1.6333,1.6086,1.6251,2516000.0
2008-01-31 13:00:00,1.97,1.98,1.96,1.97,1740000.0,1.6251,1.6333,1.6168,1.6251,1740000.0
2008-01-31 13:30:00,1.97,1.97,1.96,1.97,1610000.0,1.6251,1.6251,1.6168,1.6251,1610000.0
2008-01-31 14:00:00,1.97,1.98,1.97,1.97,1858000.0,1.6251,1.6333,1.6251,1.6251,1858000.0
2008-01-31 14:30:00,1.97,1.99,1.97,1.97,3474000.0,1.6251,1.6415,1.6251,1.6251,3474000.0
2008-01-31 15:00:00,1.97,1.97,1.95,1.95,3840000.0,1.6251,1.6251,1.6086,1.6086,3840000.0
2008-01-31 15:30:00,1.96,1.97,1.92,1.93,5710000.0,1.6168,1.6251,1.5838,1.5921,5710000.0
2008-02-01 09:30:00,1.94,1.99,1.91,1.97,2922000.0,1.6003,1.6415,1.5756,1.6251,2922000.0
2008-02-01 10:00:00,1.97,1.98,1.96,1.97,1842000.0,1.6251,1.6333,1.6168,1.6251,1842000.0
2008-02-01 10:30:00,1.97,1.97,1.93,1.97,1298000.0,1.6251,1.6251,1.5921,1.6251,1298000.0
2008-02-01 11:00:00,1.96,1.96,1.94,1.95,514000.0,1.6168,1.6168,1.6003,1.6086,514000.0
2008-02-01 11:30:00,1.95,1.96,1.94,1.96,436000.0,1.6086,1.6168,1.6003,1.6168,436000.0
2008-02-01 12:00:00,1.96,1.98,1.95,1.98,820000.0,1.6168,1.6333,1.6086,1.6333,820000.0
2008-02-01 12:30:00,1.98,1.98,1.96,1.96,974000.0,1.6333,1.6333,1.6168,1.6168,974000.0
2008-02-01 13:00:00,1.96,1.98,1.96,1.97,784000.0,1.6168,1.6333,1.6168,1.6251,784000.0
2008-02-01 13:30:00,1.97,1.97,1.96,1.96,656000.0,1.6251,1.6251,1.6168,1.6168,656000.0
2008-02-01 14:00:00,1.96,1.98,1.96,1.98,1188000.0,1.6168,1.6333,1.6168,1.6333,1188000.0
2008-02-01 14:30:00,1.98,1.98,1.97,1.98,1090000.0,1.6333,1.6333,1.6251,1.6333,1090000.0
2008-02-01 15:00:00,1.98,2.0,1.97,1.99,1178000.0,1.6333,1.6498,1.6251,1.6415,1178000.0
2008-02-01 15:30:00,2.0,2.01,1.99,1.99,2374000.0,1.6498,1.658,1.6415,1.6415,2374000.0
2008-02-04 09:30:00,1.99,1.99,1.95,1.95,932000.0,1.6415,1.6415,1.6086,1.6086,932000.0
2008-02-04 10:00:00,1.95,1.96,1.94,1.96,1124000.0,1.6086,1.6168,1.6003,1.6168,1124000.0
2008-02-04 10:30:00,1.95,1.96,1.93,1.94,1826000.0,1.6086,1.6168,1.5921,1.6003,1826000.0
2008-02-04 11:00:00,1.94,1.98,1.94,1.98,380000.0,1.6003,1.6333,1.6003,1.6333,380000.0
2008-02-04 11:30:00,1.98,1.98,1.96,1.97,816000.0,1.6333,1.6333,1.6168,1.6251,816000.0
2008-02-04 12:00:00,1.97,1.97,1.94,1.94,534000.0,1.6251,1.6251,1.6003,1.6003,534000.0
2008-02-04 12:30:00,1.94,1.95,1.93,1.94,630000.0,1.6003,1.6086,1.5921,1.6003,630000.0
2008-02-04 13:00:00,1.94,1.95,1.94,1.94,464000.0,1.6003,1.6086,1.6003,1.6003,464000.0
2008-02-04 13:30:00,1.94,1.96,1.94,1.95,316000.0,1.6003,1.6168,1.6003,1.6086,316000.0
2008-02-04 14:00:00,1.95,1.95,1.95,1.95,788000.0,1.6086,1.6086,1.6086,1.6086,788000.0
2008-02-04 14:30:00,1.95,1.95,1.94,1.95,570000.0,1.6086,1.6086,1.6003,1.6086,570000.0
2008-02-04 15:00:00,1.95,1.96,1.95,1.96,1010000.0,1.6086,1.6168,1.6086,1.6168,1010000.0
2008-02-04 15:30:00,1.96,1.96,1.95,1.95,2002000.0,1.6168,1.6168,1.6086,1.6086,2002000.0
2008-02-05 09:30:00,1.91,1.93,1.89,1.91,1218000.0,1.5756,1.5921,1.5591,1.5756,1218000.0
2008-02-05 10:00:00,1.91,1.96,1.91,1.95,960000.0,1.5756,1.6168,1.5756,1.6086,960000.0
2008-02-05 10:30:00,1.95,1.96,1.93,1.94,762000.0,1.6086,1.6168,1.5921,1.6003,762000.0
2008-02-05 11:00:00,1.94,1.95,1.93,1.94,464000.0,1.6003,1.6086,1.5921,1.6003,464000.0
2008-02-05 11:30:00,1.94,1.94,1.92,1.94,1210000.0,1.6003,1.6003,1.5838,1.6003,1210000.0
2008-02-05 12:00:00,1.94,1.95,1.93,1.93,594000.0,1.6003,1.6086,1.5921,1.5921,594000.0
2008-02-05 12:30:00,1.93,1.94,1.92,1.93,514000.0,1.5921,1.6003,1.5838,1.5921,514000.0
2008-02-05 13:00:00,1.93,1.93,1.91,1.91,480000.0,1.5921,1.5921,1.5756,1.5756,480000.0
2008-02-05 13:30:00,1.91,1.92,1.9,1.91,448000.0,1.5756,1.5838,1.5673,1.5756,448000.0
2008-02-05 14:00:00,1.9,1.92,1.9,1.92,534000.0,1.5673,1.5838,1.5673,1.5838,534000.0
2008-02-05 14:30:00,1.91,1.92,1.91,1.91,518000.0,1.5756,1.5838,1.5756,1.5756,518000.0
2008-02-05 15:00:00,1.91,1.91,1.89,1.9,920000.0,1.5756,1.5756,1.5591,1.5673,920000.0
2008-02-05 15:30:00,1.89,1.91,1.89,1.89,1286000.0,1.5591,1.5756,1.5591,1.5591,1286000.0
2008-02-06 09:30:00,1.91,1.92,1.88,1.92,456000.0,1.5756,1.5838,1.5508,1.5838,456000.0
2008-02-06 10:00:00,1.91,1.94,1.91,1.93,484000.0,1.5756,1.6003,1.5756,1.5921,484000.0
2008-02-06 10:30:00,1.93,1.95,1.93,1.94,774000.0,1.5921,1.6086,1.5921,1.6003,774000.0
2008-02-06 11:00:00,1.94,1.95,1.93,1.93,392000.0,1.6003,1.6086,1.5921,1.5921,392000.0
2008-02-06 11:30:00,1.94,1.94,1.92,1.93,272000.0,1.6003,1.6003,1.5838,1.5921,272000.0
2008-02-06 12:00:00,1.93,1.93,1.91,1.91,318000.0,1.5921,1.5921,1.5756,1.5756,318000.0
2008-02-06 12:30:00,1.91,1.92,1.91,1.92,262000.0,1.5756,1.5838,1.5756,1.5838,262000.0
2008-02-06 13:00:00,1.92,1.93,1.91,1.92,614000.0,1.5838,1.5921,1.5756,1.5838,614000.0
2008-02-06 13:30:00,1.93,1.93,1.92,1.93,1356000.0,1.5921,1.5921,1.5838,1.5921,1356000.0
2008-02-06 14:00:00,1.93,1.93,1.92,1.93,2170000.0,1.5921,1.5921,1.5838,1.5921,2170000.0
2008-02-06 14:30:00,1.93,1.93,1.92,1.93,2556000.0,1.5921,1.5921,1.5838,1.5921,2556000.0
2008-02-06 15:00:00,1.93,1.93,1.91,1.91,930000.0,1.5921,1.5921,1.5756,1.5756,930000.0
2008-02-06 15:30:00,1.91,1.92,1.89,1.89,976000.0,1.5756,1.5838,1.5591,1.5591,976000.0
2008-02-07 09:30:00,1.88,1.92,1.88,1.91,630000.0,1.5508,1.5838,1.5508,1.5756,630000.0
2008-02-07 10:00:00,1.91,1.94,1.9,1.91,1044000.0,1.5756,1.6003,1.5673,1.5756,1044000.0
2008-02-07 10:30:00,1.91,1.93,1.91,1.92,268000.0,1.5756,1.5921,1.5756,1.5838,268000.0
2008-02-07 11:00:00,1.93,1.93,1.92,1.92,572000.0,1.5921,1.5921,1.5838,1.5838,572000.0
2008-02-07 11:30:00,1.92,1.94,1.92,1.92,872000.0,1.5838,1.6003,1.5838,1.5838,872000.0
2008-02-07 12:00:00,1.92,1.94,1.92,1.94,1108000.0,1.5838,1.6003,1.5838,1.6003,1108000.0
2008-02-07 12:30:00,1.94,1.98,1.94,1.98,716000.0,1.6003,1.6333,1.6003,1.6333,716000.0
2008-02-07 13:00:00,1.98,1.99,1.97,1.99,732000.0,1.6333,1.6415,1.6251,1.6415,732000.0
2008-02-07 13:30:00,1.98,1.99,1.97,1.99,482000.0,1.6333,1.6415,1.6251,1.6415,482000.0
2008-02-07 14:00:00,1.99,2.01,1.98,1.99,1986000.0,1.6415,1.658,1.6333,1.6415,1986000.0
2008-02-07 14:30:00,1.99,2.0,1.98,1.99,1654000.0,1.6415,1.6498,1.6333,1.6415,1654000.0
2008-02-07 15:00:00,1.99,1.99,1.96,1.97,1620000.0,1.6415,1.6415,1.6168,1.6251,1620000.0
2008-02-07 15:30:00,1.98,1.98,1.97,1.98,1928000.0,1.6333,1.6333,1.6251,1.6333,1928000.0
2008-02-08 09:30:00,1.97,2.02,1.97,2.02,1026000.0,1.6251,1.6663,1.6251,1.6663,1026000.0
2008-02-08 10:00:00,2.02,2.04,2.02,2.02,992000.0,1.6663,1.6828,1.6663,1.6663,992000.0
2008-02-08 10:30:00,2.02,2.05,2.0,2.05,964000.0,1.6663,1.691,1.6498,1.691,964000.0
2008-02-08 11:00:00,2.05,2.06,2.05,2.05,1510000.0,1.691,1.6993,1.691,1.691,1510000.0
2008-02-08 11:30:00,2.05,2.05,2.04,2.04,702000.0,1.691,1.691,1.6828,1.6828,702000.0
2008-02-08 12:00:00,2.04,2.04,2.01,2.02,732000.0,1.6828,1.6828,1.658,1.6663,732000.0
2008-02-08 12:30:00,2.03,2.03,2.01,2.02,490000.0,1.6745,1.6745,1.658,1.6663,490000.0
2008-02-08 13:00:00,2.02,2.02,2.0,2.01,716000.0,1.6663,1.6663,1.6498,1.658,716000.0
2008-02-08 13:30:00,2.01,2.02,2.0,2.01,754000.0,1.658,1.6663,1.6498,1.658,754000.0
2008-02-08 14:00:00,2.01,2.02,2.0,2.02,564000.0,1.658,1.6663,1.6498,1.6663,564000.0
2008-02-08 14:30:00,2.02,2.02,2.01,2.01,514000.0,1.6663,1.6663,1.658,1.658,514000.0
2008-02-08 15:00:00,2.01,2.02,2.0,2.01,962000.0,1.658,1.6663,1.6498,1.658,962000.0
2008-02-08 15:30:00,2.01,2.03,2.01,2.02,2414000.0,1.658,1.6745,1.658,1.6663,2414000.0
2008-02-11 09:30:00,2.02,2.02,1.99,2.02,738000.0,1.6663,1.6663,1.6415,1.6663,738000.0
2008-02-11 10:00:00,2.02,2.03,2.01,2.03,624000.0,1.6663,1.6745,1.658,1.6745,624000.0
2008-02-11 10:30:00,2.04,2.05,2.02,2.05,520000.0,1.6828,1.691,1.6663,1.691,520000.0
2008-02-11 11:00:00,2.05,2.06,2.05,2.05,806000.0,1.691,1.6993,1.691,1.691,806000.0
2008-02-11 11:30:00,2.05,2.06,2.04,2.05,556000.0,1.691,1.6993,1.6828,1.691,556000.0
2008-02-11 12:00:00,2.05,2.07,2.05,2.05,834000.0,1.691,1.7075,1.691,1.691,834000.0
2008-02-11 12:30:00,2.05,2.06,2.05,2.05,628000.0,1.691,1.6993,1.691,1.691,628000.0
2008-02-11 13:00:00,2.05,2.06,2.05,2.06,724000.0,1.691,1.6993,1.691,1.6993,724000.0
2008-02-11 13:30:00,2.05,2.07,2.05,2.06,896000.0,1.691,1.7075,1.691,1.6993,896000.0
2008-02-11 14:00:00,2.06,2.07,2.05,2.06,700000.0,1.6993,1.7075,1.691,1.6993,700000.0
2008-02-11 14:30:00,2.05,2.07,2.05,2.06,936000.0,1.691,1.7075,1.691,1.6993,936000.0
2008-02-11 15:00:00,2.06,2.08,2.06,2.07,1722000.0,1.6993,1.7158,1.6993,1.7075,1722000.0
2008-02-11 15:30:00,2.06,2.08,2.05,2.07,1726000.0,1.6993,1.7158,1.691,1.7075,1726000.0
2008-02-12 09:30:00,2.08,2.1,2.07,2.08,988000.0,1.7158,1.7323,1.7075,1.7158,988000.0
2008-02-12 10:00:00,2.08,2.09,2.06,2.07,912000.0,1.7158,1.724,1.6993,1.7075,912000.0
2008-02-12 10:30:00,2.07,2.08,2.06,2.07,604000.0,1.7075,1.7158,1.6993,1.7075,604000.0
2008-02-12 11:00:00,2.07,2.07,2.03,2.03,824000.0,1.7075,1.7075,1.6745,1.6745,824000.0
2008-02-12 11:30:00,2.03,2.04,2.03,2.04,466000.0,1.6745,1.6828,1.6745,1.6828,466000.0
2008-02-12 12:00:00,2.04,2.05,2.04,2.04,250000.0,1.6828,1.691,1.6828,1.6828,250000.0
2008-02-12 12:30:00,2.04,2.06,2.04,2.05,510000.0,1.6828,1.6993,1.6828,1.691,510000.0
2008-02-12 13:00:00,2.06,2.06,2.05,2.06,184000.0,1.6993,1.6993,1.691,1.6993,184000.0
2008-02-12 13:30:00,2.06,2.06,2.05,2.06,340000.0,1.6993,1.6993,1.691,1.6993,340000.0
2008-02-12 14:00:00,2.06,2.06,2.04,2.05,462000.0,1.6993,1.6993,1.6828,1.691,462000.0
2008-02-12 14:30:00,2.05,2.06,2.04,2.05,492000.0,1.691,1.6993,1.6828,1.691,492000.0
2008-02-12 15:00:00,2.05,2.06,2.03,2.03,1022000.0,1.691,1.6993,1.6745,1.6745,1022000.0
2008-02-12 15:30:00,2.03,2.05,2.03,2.04,1796000.0,1.6745,1.691,1.6745,1.6828,1796000.0
2008-02-13 09:30:00,2.05,2.06,2.04,2.05,458000.0,1.691,1.6993,1.6828,1.691,458000.0
2008-02-13 10:00:00,2.05,2.06,2.03,2.05,434000.0,1.691,1.6993,1.6745,1.691,434000.0
2008-02-13 10:30:00,2.05,2.05,2.04,2.04,254000.0,1.691,1.691,1.6828,1.6828,254000.0
2008-02-13 11:00:00,2.04,2.05,2.04,2.05,342000.0,1.6828,1.691,1.6828,1.691,342000.0
2008-02-13 11:30:00,2.05,2.05,2.03,2.04,492000.0,1.691,1.691,1.6745,1.6828,492000.0
2008-02-13 12:00:00,2.04,2.05,2.03,2.05,750000.0,1.6828,1.691,1.6745,1.691,750000.0
2008-02-13 12:30:00,2.05,2.05,2.05,2.05,464000.0,1.691,1.691,1.691,1.691,464000.0
2008-02-13 13:00:00,2.05,2.06,2.05,2.05,540000.0,1.691,1.6993,1.691,1.691,540000.0
2008-02-13 13:30:00,2.05,2.07,2.05,2.06,336000.0,1.691,1.7075,1.691,1.6993,336000.0
2008-02-13 14:00:00,2.06,2.06,2.05,2.05,284000.0,1.6993,1.6993,1.691,1.691,284000.0
2008-02-13 14:30:00,2.05,2.08,2.05,2.07,452000.0,1.691,1.7158,1.691,1.7075,452000.0
2008-02-13 15:00:00,2.07,2.07,2.06,2.06,430000.0,1.7075,1.7075,1.6993,1.6993,430000.0
2008-02-13 15:30:00,2.06,2.07,2.05,2.06,574000.0,1.6993,1.7075,1.691,1.6993,574000.0
2008-02-14 09:30:00,2.06,2.08,2.05,2.06,370000.0,1.6993,1.7158,1.691,1.6993,370000.0
2008-02-14 10:00:00,2.06,2.07,2.06,2.07,412000.0,1.6993,1.7075,1.6993,1.7075,412000.0
2008-02-14 10:30:00,2.07,2.07,2.05,2.05,786000.0,1.7075,1.7075,1.691,1.691,786000.0
2008-02-14 11:00:00,2.05,2.05,2.05,2.05,780000.0,1.691,1.691,1.691,1.691,780000.0
2008-02-14 11:30:00,2.04,2.04,2.03,2.04,602000.0,1.6828,1.6828,1.6745,1.6828,602000.0
2008-02-14 12:00:00,2.04,2.04,2.03,2.03,386000.0,1.6828,1.6828,1.6745,1.6745,386000.0
2008-02-14 12:30:00,2.03,2.03,2.03,2.03,290000.0,1.6745,1.6745,1.6745,1.6745,290000.0
2008-02-14 13:00:00,2.03,2.03,2.0,2.0,856000.0,1.6745,1.6745,1.6498,1.6498,856000.0
2008-02-14 13:30:00,2.0,2.01,2.0,2.01,704000.0,1.6498,1.658,1.6498,1.658,704000.0
2008-02-14 14:00:00,2.01,2.02,2.0,2.0,966000.0,1.658,1.6663,1.6498,1.6498,966000.0
2008-02-14 14:30:00,2.0,2.02,2.0,2.01,856000.0,1.6498,1.6663,1.6498,1.658,856000.0
2008-02-14 15:00:00,2.01,2.02,2.0,2.01,622000.0,1.658,1.6663,1.6498,1.658,622000.0
2008-02-14 15:30:00,2.01,2.02,2.01,2.01,704000.0,1.658,1.6663,1.658,1.658,704000.0
2008-02-15 09:30:00,2.0,2.01,1.98,1.98,1520000.0,1.6498,1.658,1.6333,1.6333,1520000.0
2008-02-15 10:00:00,1.99,1.99,1.98,1.98,694000.0,1.6415,1.6415,1.6333,1.6333,694000.0
2008-02-15 10:30:00,1.98,1.99,1.96,1.97,500000.0,1.6333,1.6415,1.6168,1.6251,500000.0
2008-02-15 11:00:00,1.97,1.98,1.97,1.97,294000.0,1.6251,1.6333,1.6251,1.6251,294000.0
2008-02-15 11:30:00,1.97,1.98,1.96,1.96,394000.0,1.6251,1.6333,1.6168,1.6168,394000.0
2008-02-15 12:00:00,1.96,1.97,1.96,1.96,322000.0,1.6168,1.6251,1.6168,1.6168,322000.0
2008-02-15 12:30:00,1.96,1.98,1.96,1.97,232000.0,1.6168,1.6333,1.6168,1.6251,232000.0
2008-02-15 13:00:00,1.97,1.97,1.96,1.97,226000.0,1.6251,1.6251,1.6168,1.6251,226000.0
2008-02-15 13:30:00,1.97,1.98,1.97,1.97,454000.0,1.6251,1.6333,1.6251,1.6251,454000.0
2008-02-15 14:00:00,1.97,1.98,1.97,1.97,290000.0,1.6251,1.6333,1.6251,1.6251,290000.0
2008-02-15 14:30:00,1.98,1.98,1.97,1.98,494000.0,1.6333,1.6333,1.6251,1.6333,494000.0
2008-02-15 15:00:00,1.98,1.99,1.97,1.98,500000.0,1.6333,1.6415,1.6251,1.6333,500000.0
2008-02-15 15:30:00,1.98,1.99,1.97,1.99,1232000.0,1.6333,1.6415,1.6251,1.6415,1232000.0
2008-02-19 09:30:00,2.0,2.02,1.98,1.99,594000.0,1.6498,1.6663,1.6333,1.6415,594000.0
2008-02-19 10:00:00,1.99,1.99,1.98,1.98,372000.0,1.6415,1.6415,1.6333,1.6333,372000.0
2008-02-19 10:30:00,1.98,1.98,1.95,1.96,592000.0,1.6333,1.6333,1.6086,1.6168,592000.0
2008-02-19 11:00:00,1.96,1.96,1.93,1.94,388000.0,1.6168,1.6168,1.5921,1.6003,388000.0
2008-02-19 11:30:00,1.94,1.95,1.93,1.95,412000.0,1.6003,1.6086,1.5921,1.6086,412000.0
2008-02-19 12:00:00,1.95,1.96,1.94,1.96,270000.0,1.6086,1.6168,1.6003,1.6168,270000.0
2008-02-19 12:30:00,1.96,1.97,1.96,1.96,204000.0,1.6168,1.6251,1.6168,1.6168,204000.0
2008-02-19 13:00:00,1.96,1.98,1.96,1.97,238000.0,1.6168,1.6333,1.6168,1.6251,238000.0
2008-02-19 13:30:00,1.97,1.98,1.97,1.97,182000.0,1.6251,1.6333,1.6251,1.6251,182000.0
2008-02-19 14:00:00,1.97,1.98,1.96,1.97,424000.0,1.6251,1.6333,1.6168,1.6251,424000.0
2008-02-19 14:30:00,1.97,1.97,1.95,1.95,602000.0,1.6251,1.6251,1.6086,1.6086,602000.0
2008-02-19 15:00:00,1.95,1.95,1.94,1.94,808000.0,1.6086,1.6086,1.6003,1.6003,808000.0
2008-02-19 15:30:00,1.94,1.95,1.93,1.94,1176000.0,1.6003,1.6086,1.5921,1.6003,1176000.0
2008-02-20 09:30:00,1.92,1.94,1.91,1.93,1230000.0,1.5838,1.6003,1.5756,1.5921,1230000.0
2008-02-20 10:00:00,1.93,1.93,1.9,1.91,1896000.0,1.5921,1.5921,1.5673,1.5756,1896000.0
2008-02-20 10:30:00,1.91,1.92,1.9,1.91,1138000.0,1.5756,1.5838,1.5673,1.5756,1138000.0
2008-02-20 11:00:00,1.91,1.91,1.9,1.9,1168000.0,1.5756,1.5756,1.5673,1.5673,1168000.0
2008-02-20 11:30:00,1.9,1.91,1.9,1.9,544000.0,1.5673,1.5756,1.5673,1.5673,544000.0
2008-02-20 12:00:00,1.9,1.92,1.9,1.91,1056000.0,1.5673,1.5838,1.5673,1.5756,1056000.0
2008-02-20 12:30:00,1.91,1.92,1.91,1.91,626000.0,1.5756,1.5838,1.5756,1.5756,626000.0
2008-02-20 13:00:00,1.91,1.93,1.91,1.91,878000.0,1.5756,1.5921,1.5756,1.5756,878000.0
2008-02-20 13:30:00,1.91,1.93,1.91,1.92,818000.0,1.5756,1.5921,1.5756,1.5838,818000.0
2008-02-20 14:00:00,1.92,1.93,1.92,1.92,1552000.0,1.5838,1.5921,1.5838,1.5838,1552000.0
2008-02-20 14:30:00,1.92,1.94,1.92,1.94,894000.0,1.5838,1.6003,1.5838,1.6003,894000.0
2008-02-20 15:00:00,1.94,1.95,1.93,1.93,856000.0,1.6003,1.6086,1.5921,1.5921,856000.0
2008-02-20 15:30:00,1.93,1.94,1.92,1.94,1030000.0,1.5921,1.6003,1.5838,1.6003,1030000.0
2008-02-21 09:30:00,1.95,1.98,1.94,1.96,312000.0,1.6086,1.6333,1.6003,1.6168,312000.0
2008-02-21 10:00:00,1.96,1.96,1.95,1.95,410000.0,1.6168,1.6168,1.6086,1.6086,410000.0
2008-02-21 10:30:00,1.95,1.95,1.93,1.93,320000.0,1.6086,1.6086,1.5921,1.5921,320000.0
2008-02-21 11:00:00,1.92,1.93,1.92,1.92,206000.0,1.5838,1.5921,1.5838,1.5838,206000.0
2008-02-21 11:30:00,1.93,1.94,1.92,1.93,374000.0,1.5921,1.6003,1.5838,1.5921,374000.0
2008-02-21 12:00:00,1.92,1.93,1.91,1.92,244000.0,1.5838,1.5921,1.5756,1.5838,244000.0
2008-02-21 12:30:00,1.91,1.92,1.91,1.91,336000.0,1.5756,1.5838,1.5756,1.5756,336000.0
2008-02-21 13:00:00,1.91,1.92,1.91,1.91,732000.0,1.5756,1.5838,1.5756,1.5756,732000.0
2008-02-21 13:30:00,1.92,1.92,1.9,1.91,1028000.0,1.5838,1.5838,1.5673,1.5756,1028000.0
2008-02-21 14:00:00,1.91,1.91,1.9,1.91,1138000.0,1.5756,1.5756,1.5673,1.5756,1138000.0
2008-02-21 14:30:00,1.91,1.91,1.9,1.91,176000.0,1.5756,1.5756,1.5673,1.5756,176000.0
2008-02-21 15:00:00,1.91,1.91,1.9,1.9,784000.0,1.5756,1.5756,1.5673,1.5673,784000.0
2008-02-21 15:30:00,1.91,1.91,1.89,1.9,1998000.0,1.5756,1.5756,1.5591,1.5673,1998000.0
2008-02-22 09:30:00,1.9,1.91,1.89,1.89,452000.0,1.5673,1.5756,1.5591,1.5591,452000.0
2008-02-22 10:00:00,1.9,1.9,1.89,1.9,762000.0,1.5673,1.5673,1.5591,1.5673,762000.0
2008-02-22 10:30:00,1.9,1.9,1.89,1.9,222000.0,1.5673,1.5673,1.5591,1.5673,222000.0
2008-02-22 11:00:00,1.9,1.91,1.89,1.91,382000.0,1.5673,1.5756,1.5591,1.5756,382000.0
2008-02-22 11:30:00,1.91,1.92,1.91,1.92,326000.0,1.5756,1.5838,1.5756,1.5838,326000.0
2008-02-22 12:00:00,1.92,1.92,1.9,1.9,368000.0,1.5838,1.5838,1.5673,1.5673,368000.0
2008-02-22 12:30:00,1.9,1.91,1.89,1.9,910000.0,1.5673,1.5756,1.5591,1.5673,910000.0
2008-02-22 13:00:00,1.9,1.91,1.9,1.9,508000.0,1.5673,1.5756,1.5673,1.5673,508000.0
2008-02-22 13:30:00,1.9,1.91,1.89,1.9,282000.0,1.5673,1.5756,1.5591,1.5673,282000.0
2008-02-22 14:00:00,1.9,1.9,1.89,1.89,192000.0,1.5673,1.5673,1.5591,1.5591,192000.0
2008-02-22 14:30:00,1.89,1.91,1.89,1.91,262000.0,1.5591,1.5756,1.5591,1.5756,262000.0
2008-02-22 15:00:00,1.91,1.91,1.89,1.9,324000.0,1.5756,1.5756,1.5591,1.5673,324000.0
2008-02-22 15:30:00,1.91,1.93,1.9,1.93,918000.0,1.5756,1.5921,1.5673,1.5921,918000.0
2008-02-25 09:30:00,1.91,1.93,1.89,1.89,368000.0,1.5756,1.5921,1.5591,1.5591,368000.0
2008-02-25 10:00:00,1.9,1.94,1.9,1.94,406000.0,1.5673,1.6003,1.5673,1.6003,406000.0
2008-02-25 10:30:00,1.94,1.97,1.94,1.96,628000.0,1.6003,1.6251,1.6003,1.6168,628000.0
2008-02-25 11:00:00,1.96,1.96,1.95,1.96,314000.0,1.6168,1.6168,1.6086,1.6168,314000.0
2008-02-25 11:30:00,1.96,1.97,1.95,1.96,376000.0,1.6168,1.6251,1.6086,1.6168,376000.0
2008-02-25 12:00:00,1.96,1.96,1.96,1.96,314000.0,1.6168,1.6168,1.6168,1.6168,314000.0
2008-02-25 12:30:00,1.96,1.97,1.96,1.96,254000.0,1.6168,1.6251,1.6168,1.6168,254000.0
2008-02-25 13:00:00,1.96,1.97,1.95,1.95,522000.0,1.6168,1.6251,1.6086,1.6086,522000.0
2008-02-25 13:30:00,1.95,1.97,1.95,1.97,578000.0,1.6086,1.6251,1.6086,1.6251,578000.0
2008-02-25 14:00:00,1.96,1.98,1.96,1.98,758000.0,1.6168,1.6333,1.6168,1.6333,758000.0
2008-02-25 14:30:00,1.98,1.99,1.96,1.97,802000.0,1.6333,1.6415,1.6168,1.6251,802000.0
2008-02-25 15:00:00,1.98,1.98,1.96,1.97,874000.0,1.6333,1.6333,1.6168,1.6251,874000.0
2008-02-25 15:30:00,1.97,1.99,1.96,1.99,832000.0,1.6251,1.6415,1.6168,1.6415,832000.0
2008-02-26 09:30:00,2.0,2.0,1.96,1.98,1060000.0,1.6498,1.6498,1.6168,1.6333,1060000.0
2008-02-26 10:00:00,1.98,2.01,1.97,2.0,658000.0,1.6333,1.658,1.6251,1.6498,658000.0
2008-02-26 10:30:00,2.0,2.02,2.0,2.01,320000.0,1.6498,1.6663,1.6498,1.658,320000.0
2008-02-26 11:00:00,2.01,2.02,2.01,2.01,298000.0,1.658,1.6663,1.658,1.658,298000.0
2008-02-26 11:30:00,2.01,2.03,2.01,2.03,662000.0,1.658,1.6745,1.658,1.6745,662000.0
2008-02-26 12:00:00,2.03,2.05,2.03,2.05,972000.0,1.6745,1.691,1.6745,1.691,972000.0
2008-02-26 12:30:00,2.05,2.05,2.03,2.05,536000.0,1.691,1.691,1.6745,1.691,536000.0
2008-02-26 13:00:00,2.05,2.05,2.04,2.04,212000.0,1.691,1.691,1.6828,1.6828,212000.0
2008-02-26 13:30:00,2.04,2.05,2.04,2.05,286000.0,1.6828,1.691,1.6828,1.691,286000.0
2008-02-26 14:00:00,2.05,2.06,2.04,2.05,972000.0,1.691,1.6993,1.6828,1.691,972000.0
2008-02-26 14:30:00,2.05,2.06,2.04,2.05,538000.0,1.691,1.6993,1.6828,1.691,538000.0
2008-02-26 15:00:00,2.05,2.05,2.04,2.05,876000.0,1.691,1.691,1.6828,1.691,876000.0
2008-02-26 15:30:00,2.05,2.05,2.03,2.05,792000.0,1.691,1.691,1.6745,1.691,792000.0
2008-02-27 09:30:00,2.03,2.05,2.03,2.04,952000.0,1.6745,1.691,1.6745,1.6828,952000.0
2008-02-27 10:00:00,2.04,2.04,2.02,2.03,512000.0,1.6828,1.6828,1.6663,1.6745,512000.0
2008-02-27 10:30:00,2.03,2.05,2.02,2.05,274000.0,1.6745,1.691,1.6663,1.691,274000.0
2008-02-27 11:00:00,2.04,2.06,2.04,2.05,826000.0,1.6828,1.6993,1.6828,1.691,826000.0
2008-02-27 11:30:00,2.05,2.05,2.04,2.05,492000.0,1.691,1.691,1.6828,1.691,492000.0
2008-02-27 12:00:00,2.05,2.05,2.04,2.04,134000.0,1.691,1.691,1.6828,1.6828,134000.0
2008-02-27 12:30:00,2.04,2.05,2.04,2.04,130000.0,1.6828,1.691,1.6828,1.6828,130000.0
2008-02-27 13:00:00,2.04,2.04,2.03,2.03,138000.0,1.6828,1.6828,1.6745,1.6745,138000.0
2008-02-27 13:30:00,2.03,2.03,2.01,2.02,268000.0,1.6745,1.6745,1.658,1.6663,268000.0
2008-02-27 14:00:00,2.02,2.02,2.0,2.0,304000.0,1.6663,1.6663,1.6498,1.6498,304000.0
2008-02-27 14:30:00,2.0,2.03,2.0,2.03,324000.0,1.6498,1.6745,1.6498,1.6745,324000.0
2008-02-27 15:00:00,2.03,2.05,2.03,2.05,406000.0,1.6745,1.691,1.6745,1.691,406000.0
2008-02-27 15:30:00,2.04,2.04,2.02,2.03,430000.0,1.6828,1.6828,1.6663,1.6745,430000.0
2008-02-28 09:30:00,2.03,2.03,1.99,2.01,258000.0,1.6745,1.6745,1.6415,1.658,258000.0
2008-02-28 10:00:00,2.01,2.02,2.0,2.02,594000.0,1.658,1.6663,1.6498,1.6663,594000.0
2008-02-28 10:30:00,2.02,2.02,2.0,2.01,226000.0,1.6663,1.6663,1.6498,1.658,226000.0
2008-02-28 11:00:00,2.01,2.01,1.98,1.98,280000.0,1.658,1.658,1.6333,1.6333,280000.0
2008-02-28 11:30:00,1.98,1.98,1.97,1.98,286000.0,1.6333,1.6333,1.6251,1.6333,286000.0
2008-02-28 12:00:00,1.98,1.98,1.96,1.97,752000.0,1.6333,1.6333,1.6168,1.6251,752000.0
2008-02-28 12:30:00,1.97,1.98,1.97,1.97,156000.0,1.6251,1.6333,1.6251,1.6251,156000.0
2008-02-28 13:00:00,1.97,1.98,1.97,1.97,206000.0,1.6251,1.6333,1.6251,1.6251,206000.0
2008-02-28 13:30:00,1.97,1.98,1.97,1.98,148000.0,1.6251,1.6333,1.6251,1.6333,148000.0
2008-02-28 14:00:00,1.98,1.99,1.97,1.98,384000.0,1.6333,1.6415,1.6251,1.6333,384000.0
2008-02-28 14:30:00,1.98,1.98,1.97,1.98,488000.0,1.6333,1.6333,1.6251,1.6333,488000.0
2008-02-28 15:00:00,1.98,1.98,1.97,1.97,298000.0,1.6333,1.6333,1.6251,1.6251,298000.0
2008-02-28 15:30:00,1.97,1.97,1.96,1.96,1178000.0,1.6251,1.6251,1.6168,1.6168,1178000.0
2008-02-29 09:30:00,1.95,1.96,1.93,1.93,752000.0,1.6086,1.6168,1.5921,1.5921,752000.0
2008-02-29 10:00:00,1.93,1.95,1.93,1.93,588000.0,1.5921,1.6086,1.5921,1.5921,588000.0
2008-02-29 10:30:00,1.93,1.94,1.92,1.94,342000.0,1.5921,1.6003,1.5838,1.6003,342000.0
2008-02-29 11:00:00,1.94,1.95,1.94,1.94,200000.0,1.6003,1.6086,1.6003,1.6003,200000.0
2008-02-29 11:30:00,1.94,1.94,1.94,1.94,238000.0,1.6003,1.6003,1.6003,1.6003,238000.0
2008-02-29 12:00:00,1.94,1.94,1.93,1.93,484000.0,1.6003,1.6003,1.5921,1.5921,484000.0
2008-02-29 12:30:00,1.93,1.94,1.93,1.93,568000.0,1.5921,1.6003,1.5921,1.5921,568000.0
2008-02-29 13:00:00,1.93,1.94,1.93,1.93,190000.0,1.5921,1.6003,1.5921,1.5921,190000.0
2008-02-29 13:30:00,1.93,1.93,1.91,1.91,448000.0,1.5921,1.5921,1.5756,1.5756,448000.0
2008-02-29 14:00:00,1.91,1.91,1.9,1.9,528000.0,1.5756,1.5756,1.5673,1.5673,528000.0
2008-02-29 14:30:00,1.9,1.9,1.89,1.89,482000.0,1.5673,1.5673,1.5591,1.5591,482000.0
2008-02-29 15:00:00,1.89,1.9,1.89,1.9,634000.0,1.5591,1.5673,1.5591,1.5673,634000.0
2008-02-29 15:30:00,1.9,1.9,1.86,1.87,2462000.0,1.5673,1.5673,1.5343,1.5426,2462000.0
2008-03-03 09:30:00,1.86,1.89,1.82,1.85,778000.0,1.5343,1.5591,1.5013,1.5261,778000.0
2008-03-03 10:00:00,1.85,1.88,1.85,1.87,564000.0,1.5261,1.5508,1.5261,1.5426,564000.0
2008-03-03 10:30:00,1.87,1.87,1.85,1.85,380000.0,1.5426,1.5426,1.5261,1.5261,380000.0
2008-03-03 11:00:00,1.85,1.88,1.85,1.88,360000.0,1.5261,1.5508,1.5261,1.5508,360000.0
2008-03-03 11:30:00,1.87,1.9,1.87,1.89,350000.0,1.5426,1.5673,1.5426,1.5591,350000.0
2008-03-03 12:00:00,1.9,1.9,1.89,1.9,370000.0,1.5673,1.5673,1.5591,1.5673,370000.0
2008-03-03 12:30:00,1.9,1.91,1.9,1.91,278000.0,1.5673,1.5756,1.5673,1.5756,278000.0
2008-03-03 13:00:00,1.91,1.92,1.91,1.92,202000.0,1.5756,1.5838,1.5756,1.5838,202000.0
2008-03-03 13:30:00,1.92,1.93,1.9,1.9,460000.0,1.5838,1.5921,1.5673,1.5673,460000.0
2008-03-03 14:00:00,1.9,1.9,1.88,1.89,642000.0,1.5673,1.5673,1.5508,1.5591,642000.0
2008-03-03 14:30:00,1.89,1.9,1.87,1.88,388000.0,1.5591,1.5673,1.5426,1.5508,388000.0
2008-03-03 15:00:00,1.88,1.9,1.87,1.88,1406000.0,1.5508,1.5673,1.5426,1.5508,1406000.0
2008-03-03 15:30:00,1.88,1.91,1.88,1.91,1038000.0,1.5508,1.5756,1.5508,1.5756,1038000.0
2008-03-04 09:30:00,1.89,1.9,1.86,1.88,646000.0,1.5591,1.5673,1.5343,1.5508,646000.0
2008-03-04 10:00:00,1.88,1.88,1.86,1.86,538000.0,1.5508,1.5508,1.5343,1.5343,538000.0
2008-03-04 10:30:00,1.86,1.86,1.85,1.85,682000.0,1.5343,1.5343,1.5261,1.5261,682000.0
2008-03-04 11:00:00,1.85,1.88,1.85,1.87,348000.0,1.5261,1.5508,1.5261,1.5426,348000.0
2008-03-04 11:30:00,1.88,1.88,1.87,1.87,568000.0,1.5508,1.5508,1.5426,1.5426,568000.0
2008-03-04 12:00:00,1.87,1.88,1.87,1.88,716000.0,1.5426,1.5508,1.5426,1.5508,716000.0
2008-03-04 12:30:00,1.88,1.9,1.88,1.9,1592000.0,1.5508,1.5673,1.5508,1.5673,1592000.0
2008-03-04 13:00:00,1.9,1.9,1.89,1.89,484000.0,1.5673,1.5673,1.5591,1.5591,484000.0
2008-03-04 13:30:00,1.89,1.89,1.87,1.88,190000.0,1.5591,1.5591,1.5426,1.5508,190000.0
2008-03-04 14:00:00,1.87,1.88,1.86,1.87,364000.0,1.5426,1.5508,1.5343,1.5426,364000.0
2008-03-04 14:30:00,1.87,1.9,1.87,1.89,742000.0,1.5426,1.5673,1.5426,1.5591,742000.0
2008-03-04 15:00:00,1.89,1.92,1.89,1.92,1068000.0,1.5591,1.5838,1.5591,1.5838,1068000.0
2008-03-04 15:30:00,1.92,1.92,1.9,1.91,1274000.0,1.5838,1.5838,1.5673,1.5756,1274000.0
2008-03-05 09:30:00,1.91,1.94,1.9,1.94,412000.0,1.5756,1.6003,1.5673,1.6003,412000.0
2008-03-05 10:00:00,1.94,1.96,1.93,1.95,444000.0,1.6003,1.6168,1.5921,1.6086,444000.0
2008-03-05 10:30:00,1.95,1.97,1.95,1.96,750000.0,1.6086,1.6251,1.6086,1.6168,750000.0
2008-03-05 11:00:00,1.96,1.96,1.93,1.94,292000.0,1.6168,1.6168,1.5921,1.6003,292000.0
2008-03-05 11:30:00,1.94,1.94,1.92,1.93,154000.0,1.6003,1.6003,1.5838,1.5921,154000.0
2008-03-05 12:00:00,1.94,1.96,1.93,1.94,888000.0,1.6003,1.6168,1.5921,1.6003,888000.0
2008-03-05 12:30:00,1.94,1.95,1.92,1.93,434000.0,1.6003,1.6086,1.5838,1.5921,434000.0
2008-03-05 13:00:00,1.93,1.93,1.91,1.91,162000.0,1.5921,1.5921,1.5756,1.5756,162000.0
2008-03-05 13:30:00,1.91,1.92,1.9,1.91,284000.0,1.5756,1.5838,1.5673,1.5756,284000.0
2008-03-05 14:00:00,1.91,1.92,1.91,1.91,146000.0,1.5756,1.5838,1.5756,1.5756,146000.0
2008-03-05 14:30:00,1.91,1.92,1.9,1.92,304000.0,1.5756,1.5838,1.5673,1.5838,304000.0
2008-03-05 15:00:00,1.91,1.93,1.91,1.93,370000.0,1.5756,1.5921,1.5756,1.5921,370000.0
2008-03-05 15:30:00,1.93,1.93,1.91,1.92,530000.0,1.5921,1.5921,1.5756,1.5838,530000.0
2008-03-06 09:30:00,1.92,1.92,1.89,1.9,174000.0,1.5838,1.5838,1.5591,1.5673,174000.0
2008-03-06 10:00:00,1.9,1.9,1.87,1.88,160000.0,1.5673,1.5673,1.5426,1.5508,160000.0
2008-03-06 10:30:00,1.88,1.88,1.86,1.86,228000.0,1.5508,1.5508,1.5343,1.5343,228000.0
2008-03-06 11:00:00,1.86,1.86,1.84,1.85,244000.0,1.5343,1.5343,1.5178,1.5261,244000.0
2008-03-06 11:30:00,1.85,1.85,1.84,1.84,166000.0,1.5261,1.5261,1.5178,1.5178,166000.0
2008-03-06 12:00:00,1.84,1.85,1.82,1.83,470000.0,1.5178,1.5261,1.5013,1.5096,470000.0
2008-03-06 12:30:00,1.83,1.84,1.83,1.84,580000.0,1.5096,1.5178,1.5096,1.5178,580000.0
2008-03-06 13:00:00,1.84,1.84,1.83,1.83,404000.0,1.5178,1.5178,1.5096,1.5096,404000.0
2008-03-06 13:30:00,1.83,1.84,1.83,1.84,70000.0,1.5096,1.5178,1.5096,1.5178,70000.0
2008-03-06 14:00:00,1.84,1.84,1.83,1.83,188000.0,1.5178,1.5178,1.5096,1.5096,188000.0
2008-03-06 14:30:00,1.83,1.83,1.82,1.83,316000.0,1.5096,1.5096,1.5013,1.5096,316000.0
2008-03-06 15:00:00,1.83,1.83,1.82,1.83,502000.0,1.5096,1.5096,1.5013,1.5096,502000.0
2008-03-06 15:30:00,1.83,1.83,1.82,1.82,972000.0,1.5096,1.5096,1.5013,1.5013,972000.0
2008-03-07 09:30:00,1.82,1.88,1.81,1.87,702000.0,1.5013,1.5508,1.4931,1.5426,702000.0
2008-03-07 10:00:00,1.87,1.87,1.83,1.84,462000.0,1.5426,1.5426,1.5096,1.5178,462000.0
2008-03-07 10:30:00,1.85,1.85,1.82,1.82,488000.0,1.5261,1.5261,1.5013,1.5013,488000.0
2008-03-07 11:00:00,1.82,1.83,1.81,1.81,468000.0,1.5013,1.5096,1.4931,1.4931,468000.0
2008-03-07 11:30:00,1.81,1.82,1.8,1.81,502000.0,1.4931,1.5013,1.4848,1.4931,502000.0
2008-03-07 12:00:00,1.81,1.82,1.81,1.81,148000.0,1.4931,1.5013,1.4931,1.4931,148000.0
2008-03-07 12:30:00,1.81,1.82,1.81,1.82,98000.0,1.4931,1.5013,1.4931,1.5013,98000.0
2008-03-07 13:00:00,1.82,1.82,1.81,1.82,204000.0,1.5013,1.5013,1.4931,1.5013,204000.0
2008-03-07 13:30:00,1.82,1.82,1.82,1.82,214000.0,1.5013,1.5013,1.5013,1.5013,214000.0
2008-03-07 14:00:00,1.82,1.82,1.8,1.81,550000.0,1.5013,1.5013,1.4848,1.4931,550000.0
2008-03-07 14:30:00,1.8,1.81,1.8,1.81,194000.0,1.4848,1.4931,1.4848,1.4931,194000.0
2008-03-07 15:00:00,1.82,1.84,1.81,1.82,612000.0,1.5013,1.5178,1.4931,1.5013,612000.0
2008-03-07 15:30:00,1.82,1.83,1.81,1.82,500000.0,1.5013,1.5096,1.4931,1.5013,500000.0
2008-03-10 09:30:00,1.83,1.84,1.82,1.83,124000.0,1.5096,1.5178,1.5013,1.5096,124000.0
2008-03-10 10:00:00,1.83,1.84,1.81,1.82,348000.0,1.5096,1.5178,1.4931,1.5013,348000.0
2008-03-10 10:30:00,1.82,1.82,1.81,1.81,382000.0,1.5013,1.5013,1.4931,1.4931,382000.0
2008-03-10 11:00:00,1.81,1.81,1.8,1.8,534000.0,1.4931,1.4931,1.4848,1.4848,534000.0
2008-03-10 11:30:00,1.8,1.8,1.79,1.79,526000.0,1.4848,1.4848,1.4766,1.4766,526000.0
2008-03-10 12:00:00,1.79,1.8,1.79,1.79,264000.0,1.4766,1.4848,1.4766,1.4766,264000.0
2008-03-10 12:30:00,1.79,1.8,1.79,1.8,276000.0,1.4766,1.4848,1.4766,1.4848,276000.0
2008-03-10 13:00:00,1.8,1.81,1.8,1.81,118000.0,1.4848,1.4931,1.4848,1.4931,118000.0
2008-03-10 13:30:00,1.81,1.82,1.8,1.8,162000.0,1.4931,1.5013,1.4848,1.4848,162000.0
2008-03-10 14:00:00,1.8,1.81,1.8,1.81,334000.0,1.4848,1.4931,1.4848,1.4931,334000.0
2008-03-10 14:30:00,1.81,1.81,1.8,1.8,224000.0,1.4931,1.4931,1.4848,1.4848,224000.0
2008-03-10 15:00:00,1.8,1.81,1.79,1.8,636000.0,1.4848,1.4931,1.4766,1.4848,636000.0
2008-03-10 15:30:00,1.8,1.8,1.78,1.78,1102000.0,1.4848,1.4848,1.4683,1.4683,1102000.0
2008-03-11 09:30:00,1.81,1.86,1.81,1.83,432000.0,1.4931,1.5343,1.4931,1.5096,432000.0
2008-03-11 10:00:00,1.83,1.85,1.82,1.85,264000.0,1.5096,1.5261,1.5013,1.5261,264000.0
2008-03-11 10:30:00,1.85,1.85,1.84,1.85,146000.0,1.5261,1.5261,1.5178,1.5261,146000.0
2008-03-11 11:00:00,1.85,1.85,1.84,1.85,190000.0,1.5261,1.5261,1.5178,1.5261,190000.0
2008-03-11 11:30:00,1.85,1.85,1.82,1.82,154000.0,1.5261,1.5261,1.5013,1.5013,154000.0
2008-03-11 12:00:00,1.82,1.84,1.82,1.84,242000.0,1.5013,1.5178,1.5013,1.5178,242000.0
2008-03-11 12:30:00,1.83,1.84,1.82,1.83,350000.0,1.5096,1.5178,1.5013,1.5096,350000.0
2008-03-11 13:00:00,1.82,1.84,1.82,1.84,184000.0,1.5013,1.5178,1.5013,1.5178,184000.0
2008-03-11 13:30:00,1.84,1.84,1.82,1.84,178000.0,1.5178,1.5178,1.5013,1.5178,178000.0
2008-03-11 14:00:00,1.84,1.84,1.84,1.84,112000.0,1.5178,1.5178,1.5178,1.5178,112000.0
2008-03-11 14:30:00,1.84,1.87,1.84,1.85,502000.0,1.5178,1.5426,1.5178,1.5261,502000.0
2008-03-11 15:00:00,1.85,1.86,1.85,1.86,674000.0,1.5261,1.5343,1.5261,1.5343,674000.0
2008-03-11 15:30:00,1.86,1.86,1.85,1.86,1036000.0,1.5343,1.5343,1.5261,1.5343,1036000.0
2008-03-12 09:30:00,1.86,1.88,1.83,1.85,220000.0,1.5343,1.5508,1.5096,1.5261,220000.0
2008-03-12 10:00:00,1.85,1.86,1.82,1.86,352000.0,1.5261,1.5343,1.5013,1.5343,352000.0
2008-03-12 10:30:00,1.86,1.9,1.86,1.89,470000.0,1.5343,1.5673,1.5343,1.5591,470000.0
2008-03-12 11:00:00,1.89,1.92,1.89,1.9,316000.0,1.5591,1.5838,1.5591,1.5673,316000.0
2008-03-12 11:30:00,1.9,1.91,1.89,1.89,188000.0,1.5673,1.5756,1.5591,1.5591,188000.0
2008-03-12 12:00:00,1.89,1.9,1.88,1.88,188000.0,1.5591,1.5673,1.5508,1.5508,188000.0
2008-03-12 12:30:00,1.89,1.9,1.88,1.89,264000.0,1.5591,1.5673,1.5508,1.5591,264000.0
2008-03-12 13:00:00,1.89,1.9,1.88,1.89,152000.0,1.5591,1.5673,1.5508,1.5591,152000.0
2008-03-12 13:30:00,1.89,1.89,1.87,1.88,200000.0,1.5591,1.5591,1.5426,1.5508,200000.0
2008-03-12 14:00:00,1.88,1.89,1.88,1.88,354000.0,1.5508,1.5591,1.5508,1.5508,354000.0
2008-03-12 14:30:00,1.88,1.89,1.88,1.88,310000.0,1.5508,1.5591,1.5508,1.5508,310000.0
2008-03-12 15:00:00,1.88,1.88,1.88,1.88,402000.0,1.5508,1.5508,1.5508,1.5508,402000.0
2008-03-12 15:30:00,1.88,1.88,1.85,1.86,860000.0,1.5508,1.5508,1.5261,1.5343,860000.0
2008-03-13 09:30:00,1.82,1.82,1.78,1.78,856000.0,1.5013,1.5013,1.4683,1.4683,856000.0
2008-03-13 10:00:00,1.78,1.8,1.78,1.79,860000.0,1.4683,1.4848,1.4683,1.4766,860000.0
2008-03-13 10:30:00,1.8,1.8,1.77,1.78,398000.0,1.4848,1.4848,1.4601,1.4683,398000.0
2008-03-13 11:00:00,1.78,1.82,1.78,1.82,1004000.0,1.4683,1.5013,1.4683,1.5013,1004000.0
2008-03-13 11:30:00,1.81,1.83,1.81,1.82,476000.0,1.4931,1.5096,1.4931,1.5013,476000.0
2008-03-13 12:00:00,1.83,1.85,1.82,1.83,912000.0,1.5096,1.5261,1.5013,1.5096,912000.0
2008-03-13 12:30:00,1.82,1.85,1.82,1.83,570000.0,1.5013,1.5261,1.5013,1.5096,570000.0
2008-03-13 13:00:00,1.84,1.88,1.84,1.87,462000.0,1.5178,1.5508,1.5178,1.5426,462000.0
2008-03-13 13:30:00,1.87,1.89,1.85,1.87,848000.0,1.5426,1.5591,1.5261,1.5426,848000.0
2008-03-13 14:00:00,1.87,1.88,1.86,1.87,438000.0,1.5426,1.5508,1.5343,1.5426,438000.0
2008-03-13 14:30:00,1.87,1.87,1.85,1.86,976000.0,1.5426,1.5426,1.5261,1.5343,976000.0
2008-03-13 15:00:00,1.86,1.87,1.85,1.86,2136000.0,1.5343,1.5426,1.5261,1.5343,2136000.0
2008-03-13 15:30:00,1.86,1.88,1.86,1.86,934000.0,1.5343,1.5508,1.5343,1.5343,934000.0
2008-03-14 09:30:00,1.83,1.86,1.76,1.76,1088000.0,1.5096,1.5343,1.4518,1.4518,1088000.0
2008-03-14 10:00:00,1.77,1.82,1.75,1.81,1128000.0,1.4601,1.5013,1.4436,1.4931,1128000.0
2008-03-14 10:30:00,1.8,1.83,1.78,1.81,662000.0,1.4848,1.5096,1.4683,1.4931,662000.0
2008-03-14 11:00:00,1.82,1.83,1.81,1.82,352000.0,1.5013,1.5096,1.4931,1.5013,352000.0
2008-03-14 11:30:00,1.82,1.85,1.82,1.83,430000.0,1.5013,1.5261,1.5013,1.5096,430000.0
2008-03-14 12:00:00,1.83,1.84,1.82,1.83,396000.0,1.5096,1.5178,1.5013,1.5096,396000.0
2008-03-14 12:30:00,1.83,1.83,1.8,1.8,400000.0,1.5096,1.5096,1.4848,1.4848,400000.0
2008-03-14 13:00:00,1.8,1.82,1.8,1.81,438000.0,1.4848,1.5013,1.4848,1.4931,438000.0
2008-03-14 13:30:00,1.81,1.82,1.81,1.81,300000.0,1.4931,1.5013,1.4931,1.4931,300000.0
2008-03-14 14:00:00,1.81,1.81,1.8,1.81,614000.0,1.4931,1.4931,1.4848,1.4931,614000.0
2008-03-14 14:30:00,1.81,1.83,1.8,1.82,824000.0,1.4931,1.5096,1.4848,1.5013,824000.0
2008-03-14 15:00:00,1.81,1.86,1.81,1.85,726000.0,1.4931,1.5343,1.4931,1.5261,726000.0
2008-03-14 15:30:00,1.85,1.85,1.83,1.85,1806000.0,1.5261,1.5261,1.5096,1.5261,1806000.0
2008-03-17 09:30:00,1.79,1.83,1.79,1.81,662000.0,1.4766,1.5096,1.4766,1.4931,662000.0
2008-03-17 10:00:00,1.82,1.86,1.82,1.86,1320000.0,1.5013,1.5343,1.5013,1.5343,1320000.0
2008-03-17 10:30:00,1.86,1.87,1.84,1.84,1152000.0,1.5343,1.5426,1.5178,1.5178,1152000.0
2008-03-17 11:00:00,1.84,1.85,1.83,1.84,588000.0,1.5178,1.5261,1.5096,1.5178,588000.0
2008-03-17 11:30:00,1.84,1.86,1.84,1.85,1154000.0,1.5178,1.5343,1.5178,1.5261,1154000.0
2008-03-17 12:00:00,1.85,1.85,1.83,1.84,448000.0,1.5261,1.5261,1.5096,1.5178,448000.0
2008-03-17 12:30:00,1.84,1.84,1.83,1.84,498000.0,1.5178,1.5178,1.5096,1.5178,498000.0
2008-03-17 13:00:00,1.84,1.84,1.82,1.83,542000.0,1.5178,1.5178,1.5013,1.5096,542000.0
2008-03-17 13:30:00,1.83,1.85,1.82,1.84,388000.0,1.5096,1.5261,1.5013,1.5178,388000.0
2008-03-17 14:00:00,1.84,1.86,1.84,1.85,724000.0,1.5178,1.5343,1.5178,1.5261,724000.0
2008-03-17 14:30:00,1.85,1.88,1.85,1.87,1062000.0,1.5261,1.5508,1.5261,1.5426,1062000.0
2008-03-17 15:00:00,1.87,1.89,1.87,1.89,1290000.0,1.5426,1.5591,1.5426,1.5591,1290000.0
2008-03-17 15:30:00,1.89,1.89,1.88,1.88,1792000.0,1.5591,1.5591,1.5508,1.5508,1792000.0
2008-03-18 09:30:00,1.92,1.99,1.92,1.99,1200000.0,1.5838,1.6415,1.5838,1.6415,1200000.0
2008-03-18 10:00:00,1.99,1.99,1.97,1.99,988000.0,1.6415,1.6415,1.6251,1.6415,988000.0
2008-03-18 10:30:00,1.99,1.99,1.97,1.98,1070000.0,1.6415,1.6415,1.6251,1.6333,1070000.0
2008-03-18 11:00:00,1.98,1.99,1.96,1.97,1120000.0,1.6333,1.6415,1.6168,1.6251,1120000.0
2008-03-18 11:30:00,1.97,1.99,1.97,1.98,942000.0,1.6251,1.6415,1.6251,1.6333,942000.0
2008-03-18 12:00:00,1.98,1.98,1.95,1.97,308000.0,1.6333,1.6333,1.6086,1.6251,308000.0
2008-03-18 12:30:00,1.97,1.98,1.97,1.98,184000.0,1.6251,1.6333,1.6251,1.6333,184000.0
2008-03-18 13:00:00,1.98,1.98,1.96,1.97,422000.0,1.6333,1.6333,1.6168,1.6251,422000.0
2008-03-18 13:30:00,1.97,1.97,1.96,1.97,128000.0,1.6251,1.6251,1.6168,1.6251,128000.0
2008-03-18 14:00:00,1.97,1.99,1.96,1.96,906000.0,1.6251,1.6415,1.6168,1.6168,906000.0
2008-03-18 14:30:00,1.96,1.99,1.94,1.99,1910000.0,1.6168,1.6415,1.6003,1.6415,1910000.0
2008-03-18 15:00:00,1.99,1.99,1.97,1.98,768000.0,1.6415,1.6415,1.6251,1.6333,768000.0
2008-03-18 15:30:00,1.98,2.0,1.98,2.0,960000.0,1.6333,1.6498,1.6333,1.6498,960000.0
2008-03-19 09:30:00,1.99,2.03,1.98,2.02,1242000.0,1.6415,1.6745,1.6333,1.6663,1242000.0
2008-03-19 10:00:00,2.02,2.03,2.01,2.02,924000.0,1.6663,1.6745,1.658,1.6663,924000.0
2008-03-19 10:30:00,2.02,2.03,2.01,2.03,666000.0,1.6663,1.6745,1.658,1.6745,666000.0
2008-03-19 11:00:00,2.03,2.04,2.03,2.04,286000.0,1.6745,1.6828,1.6745,1.6828,286000.0
2008-03-19 11:30:00,2.04,2.05,2.03,2.04,806000.0,1.6828,1.691,1.6745,1.6828,806000.0
2008-03-19 12:00:00,2.04,2.05,2.03,2.04,1212000.0,1.6828,1.691,1.6745,1.6828,1212000.0
2008-03-19 12:30:00,2.04,2.04,2.02,2.02,356000.0,1.6828,1.6828,1.6663,1.6663,356000.0
2008-03-19 13:00:00,2.02,2.04,2.02,2.03,428000.0,1.6663,1.6828,1.6663,1.6745,428000.0
2008-03-19 13:30:00,2.03,2.04,2.02,2.03,646000.0,1.6745,1.6828,1.6663,1.6745,646000.0
2008-03-19 14:00:00,2.03,2.04,2.02,2.03,1080000.0,1.6745,1.6828,1.6663,1.6745,1080000.0
2008-03-19 14:30:00,2.03,2.04,2.02,2.03,1054000.0,1.6745,1.6828,1.6663,1.6745,1054000.0
2008-03-19 15:00:00,2.03,2.04,2.01,2.01,1148000.0,1.6745,1.6828,1.658,1.658,1148000.0
2008-03-19 15:30:00,2.01,2.02,1.99,2.0,1318000.0,1.658,1.6663,1.6415,1.6498,1318000.0
2008-03-20 09:30:00,2.0,2.03,1.98,2.03,528000.0,1.6498,1.6745,1.6333,1.6745,528000.0
2008-03-20 10:00:00,2.03,2.04,2.01,2.03,460000.0,1.6745,1.6828,1.658,1.6745,460000.0
2008-03-20 10:30:00,2.03,2.03,2.02,2.03,756000.0,1.6745,1.6745,1.6663,1.6745,756000.0
2008-03-20 11:00:00,2.03,2.05,2.02,2.03,972000.0,1.6745,1.691,1.6663,1.6745,972000.0
2008-03-20 11:30:00,2.03,2.04,2.02,2.03,338000.0,1.6745,1.6828,1.6663,1.6745,338000.0
2008-03-20 12:00:00,2.03,2.03,2.02,2.02,244000.0,1.6745,1.6745,1.6663,1.6663,244000.0
2008-03-20 12:30:00,2.02,2.03,2.02,2.02,400000.0,1.6663,1.6745,1.6663,1.6663,400000.0
2008-03-20 13:00:00,2.03,2.04,2.02,2.03,174000.0,1.6745,1.6828,1.6663,1.6745,174000.0
2008-03-20 13:30:00,2.03,2.05,2.03,2.04,452000.0,1.6745,1.691,1.6745,1.6828,452000.0
2008-03-20 14:00:00,2.04,2.05,2.04,2.05,198000.0,1.6828,1.691,1.6828,1.691,198000.0
2008-03-20 14:30:00,2.05,2.07,2.05,2.05,544000.0,1.691,1.7075,1.691,1.691,544000.0
2008-03-20 15:00:00,2.05,2.06,2.04,2.05,814000.0,1.691,1.6993,1.6828,1.691,814000.0
2008-03-20 15:30:00,2.05,2.06,2.03,2.06,1374000.0,1.691,1.6993,1.6745,1.6993,1374000.0
2008-03-24 09:30:00,2.07,2.13,2.05,2.12,1734000.0,1.7075,1.757,1.691,1.7488,1734000.0
2008-03-24 10:00:00,2.12,2.16,2.12,2.12,1644000.0,1.7488,1.7818,1.7488,1.7488,1644000.0
2008-03-24 10:30:00,2.12,2.15,2.12,2.15,1088000.0,1.7488,1.7735,1.7488,1.7735,1088000.0
2008-03-24 11:00:00,2.15,2.15,2.13,2.13,940000.0,1.7735,1.7735,1.757,1.757,940000.0
2008-03-24 11:30:00,2.13,2.14,2.1,2.11,1096000.0,1.757,1.7653,1.7323,1.7405,1096000.0
2008-03-24 12:00:00,2.11,2.11,2.09,2.1,840000.0,1.7405,1.7405,1.724,1.7323,840000.0
2008-03-24 12:30:00,2.1,2.11,2.1,2.1,678000.0,1.7323,1.7405,1.7323,1.7323,678000.0
2008-03-24 13:00:00,2.1,2.11,2.1,2.11,660000.0,1.7323,1.7405,1.7323,1.7405,660000.0
2008-03-24 13:30:00,2.11,2.11,2.1,2.1,566000.0,1.7405,1.7405,1.7323,1.7323,566000.0
2008-03-24 14:00:00,2.1,2.11,2.1,2.11,664000.0,1.7323,1.7405,1.7323,1.7405,664000.0
2008-03-24 14:30:00,2.11,2.11,2.1,2.1,996000.0,1.7405,1.7405,1.7323,1.7323,996000.0
2008-03-24 15:00:00,2.1,2.1,2.09,2.09,1384000.0,1.7323,1.7323,1.724,1.724,1384000.0
2008-03-24 15:30:00,2.09,2.11,2.09,2.1,1588000.0,1.724,1.7405,1.724,1.7323,1588000.0
2008-03-25 09:30:00,2.12,2.16,2.09,2.09,984000.0,1.7488,1.7818,1.724,1.724,984000.0
2008-03-25 10:00:00,2.09,2.1,2.07,2.09,456000.0,1.724,1.7323,1.7075,1.724,456000.0
2008-03-25 10:30:00,2.1,2.1,2.08,2.1,208000.0,1.7323,1.7323,1.7158,1.7323,208000.0
2008-03-25 11:00:00,2.1,2.11,2.1,2.11,384000.0,1.7323,1.7405,1.7323,1.7405,384000.0
2008-03-25 11:30:00,2.11,2.11,2.09,2.09,886000.0,1.7405,1.7405,1.724,1.724,886000.0
2008-03-25 12:00:00,2.09,2.1,2.09,2.1,510000.0,1.724,1.7323,1.724,1.7323,510000.0
2008-03-25 12:30:00,2.1,2.1,2.09,2.1,450000.0,1.7323,1.7323,1.724,1.7323,450000.0
2008-03-25 13:00:00,2.1,2.1,2.09,2.1,302000.0,1.7323,1.7323,1.724,1.7323,302000.0
2008-03-25 13:30:00,2.1,2.11,2.1,2.11,354000.0,1.7323,1.7405,1.7323,1.7405,354000.0
2008-03-25 14:00:00,2.11,2.11,2.1,2.1,316000.0,1.7405,1.7405,1.7323,1.7323,316000.0
2008-03-25 14:30:00,2.1,2.1,2.1,2.1,726000.0,1.7323,1.7323,1.7323,1.7323,726000.0
2008-03-25 15:00:00,2.1,2.1,2.09,2.1,626000.0,1.7323,1.7323,1.724,1.7323,626000.0
2008-03-25 15:30:00,2.1,2.1,2.1,2.1,758000.0,1.7323,1.7323,1.7323,1.7323,758000.0
2008-03-26 09:30:00,2.11,2.13,2.07,2.09,846000.0,1.7405,1.757,1.7075,1.724,846000.0
2008-03-26 10:00:00,2.09,2.1,2.09,2.1,498000.0,1.724,1.7323,1.724,1.7323,498000.0
2008-03-26 10:30:00,2.1,2.1,2.06,2.08,410000.0,1.7323,1.7323,1.6993,1.7158,410000.0
2008-03-26 11:00:00,2.08,2.09,2.07,2.09,186000.0,1.7158,1.724,1.7075,1.724,186000.0
2008-03-26 11:30:00,2.09,2.1,2.08,2.09,308000.0,1.724,1.7323,1.7158,1.724,308000.0
2008-03-26 12:00:00,2.09,2.09,2.08,2.09,242000.0,1.724,1.724,1.7158,1.724,242000.0
2008-03-26 12:30:00,2.09,2.09,2.08,2.08,142000.0,1.724,1.724,1.7158,1.7158,142000.0
2008-03-26 13:00:00,2.09,2.1,2.09,2.09,146000.0,1.724,1.7323,1.724,1.724,146000.0
2008-03-26 13:30:00,2.09,2.09,2.08,2.08,176000.0,1.724,1.724,1.7158,1.7158,176000.0
2008-03-26 14:00:00,2.08,2.09,2.07,2.09,270000.0,1.7158,1.724,1.7075,1.724,270000.0
2008-03-26 14:30:00,2.09,2.1,2.09,2.09,392000.0,1.724,1.7323,1.724,1.724,392000.0
2008-03-26 15:00:00,2.1,2.1,2.08,2.08,610000.0,1.7323,1.7323,1.7158,1.7158,610000.0
2008-03-26 15:30:00,2.08,2.09,2.08,2.09,592000.0,1.7158,1.724,1.7158,1.724,592000.0
2008-03-27 09:30:00,2.1,2.1,2.05,2.07,718000.0,1.7323,1.7323,1.691,1.7075,718000.0
2008-03-27 10:00:00,2.07,2.07,2.05,2.05,544000.0,1.7075,1.7075,1.691,1.691,544000.0
2008-03-27 10:30:00,2.05,2.05,2.03,2.03,328000.0,1.691,1.691,1.6745,1.6745,328000.0
2008-03-27 11:00:00,2.03,2.04,2.02,2.03,412000.0,1.6745,1.6828,1.6663,1.6745,412000.0
2008-03-27 11:30:00,2.03,2.05,2.03,2.04,286000.0,1.6745,1.691,1.6745,1.6828,286000.0
2008-03-27 12:00:00,2.04,2.05,2.04,2.05,332000.0,1.6828,1.691,1.6828,1.691,332000.0
2008-03-27 12:30:00,2.05,2.06,2.05,2.05,378000.0,1.691,1.6993,1.691,1.691,378000.0
2008-03-27 13:00:00,2.05,2.06,2.04,2.05,186000.0,1.691,1.6993,1.6828,1.691,186000.0
2008-03-27 13:30:00,2.06,2.06,2.04,2.05,254000.0,1.6993,1.6993,1.6828,1.691,254000.0
2008-03-27 14:00:00,2.05,2.07,2.05,2.06,306000.0,1.691,1.7075,1.691,1.6993,306000.0
2008-03-27 14:30:00,2.07,2.07,2.06,2.06,216000.0,1.7075,1.7075,1.6993,1.6993,216000.0
2008-03-27 15:00:00,2.06,2.06,2.05,2.06,310000.0,1.6993,1.6993,1.691,1.6993,310000.0
2008-03-27 15:30:00,2.06,2.06,2.02,2.03,932000.0,1.6993,1.6993,1.6663,1.6745,932000.0
2008-03-28 09:30:00,2.04,2.04,1.97,1.98,810000.0,1.6828,1.6828,1.6251,1.6333,810000.0
2008-03-28 10:00:00,1.98,2.0,1.98,1.99,680000.0,1.6333,1.6498,1.6333,1.6415,680000.0
2008-03-28 10:30:00,1.99,1.99,1.97,1.97,960000.0,1.6415,1.6415,1.6251,1.6251,960000.0
2008-03-28 11:00:00,1.98,1.99,1.96,1.99,586000.0,1.6333,1.6415,1.6168,1.6415,586000.0
2008-03-28 11:30:00,1.98,1.99,1.97,1.98,508000.0,1.6333,1.6415,1.6251,1.6333,508000.0
2008-03-28 12:00:00,1.98,1.99,1.97,1.98,304000.0,1.6333,1.6415,1.6251,1.6333,304000.0
2008-03-28 12:30:00,1.98,1.99,1.97,1.98,242000.0,1.6333,1.6415,1.6251,1.6333,242000.0
2008-03-28 13:00:00,1.98,1.99,1.98,1.99,274000.0,1.6333,1.6415,1.6333,1.6415,274000.0
2008-03-28 13:30:00,1.98,1.99,1.96,1.97,372000.0,1.6333,1.6415,1.6168,1.6251,372000.0
2008-03-28 14:00:00,1.97,1.98,1.97,1.97,548000.0,1.6251,1.6333,1.6251,1.6251,548000.0
2008-03-28 14:30:00,1.97,1.98,1.97,1.98,650000.0,1.6251,1.6333,1.6251,1.6333,650000.0
2008-03-28 15:00:00,1.98,1.98,1.96,1.97,890000.0,1.6333,1.6333,1.6168,1.6251,890000.0
2008-03-28 15:30:00,1.97,1.98,1.96,1.97,1296000.0,1.6251,1.6333,1.6168,1.6251,1296000.0
2008-03-31 09:30:00,1.95,2.01,1.95,1.99,968000.0,1.6086,1.658,1.6086,1.6415,968000.0
2008-03-31 10:00:00,1.98,1.98,1.96,1.97,656000.0,1.6333,1.6333,1.6168,1.6251,656000.0
2008-03-31 10:30:00,1.97,1.99,1.97,1.98,714000.0,1.6251,1.6415,1.6251,1.6333,714000.0
2008-03-31 11:00:00,1.98,1.99,1.97,1.98,574000.0,1.6333,1.6415,1.6251,1.6333,574000.0
2008-03-31 11:30:00,1.98,1.98,1.98,1.98,784000.0,1.6333,1.6333,1.6333,1.6333,784000.0
2008-03-31 12:00:00,1.98,1.98,1.97,1.98,600000.0,1.6333,1.6333,1.6251,1.6333,600000.0
2008-03-31 12:30:00,1.98,1.98,1.97,1.98,776000.0,1.6333,1.6333,1.6251,1.6333,776000.0
2008-03-31 13:00:00,1.98,1.98,1.98,1.98,1044000.0,1.6333,1.6333,1.6333,1.6333,1044000.0
2008-03-31 13:30:00,1.98,1.99,1.98,1.98,720000.0,1.6333,1.6415,1.6333,1.6333,720000.0
2008-03-31 14:00:00,1.98,1.98,1.97,1.98,468000.0,1.6333,1.6333,1.6251,1.6333,468000.0
2008-03-31 14:30:00,1.98,1.98,1.97,1.98,510000.0,1.6333,1.6333,1.6251,1.6333,510000.0
2008-03-31 15:00:00,1.98,1.98,1.97,1.97,746000.0,1.6333,1.6333,1.6251,1.6251,746000.0
2008-03-31 15:30:00,1.97,1.98,1.97,1.98,1902000.0,1.6251,1.6333,1.6251,1.6333,1902000.0
2008-04-01 09:30:00,1.98,2.01,1.95,2.01,1004000.0,1.6333,1.658,1.6086,1.658,1004000.0
2008-04-01 10:00:00,2.01,2.01,1.99,2.0,756000.0,1.658,1.658,1.6415,1.6498,756000.0
2008-04-01 10:30:00,2.0,2.0,1.99,2.0,894000.0,1.6498,1.6498,1.6415,1.6498,894000.0
2008-04-01 11:00:00,2.0,2.0,1.99,2.0,1308000.0,1.6498,1.6498,1.6415,1.6498,1308000.0
2008-04-01 11:30:00,1.99,2.01,1.99,2.01,916000.0,1.6415,1.658,1.6415,1.658,916000.0
2008-04-01 12:00:00,2.01,2.03,2.01,2.01,878000.0,1.658,1.6745,1.658,1.658,878000.0
2008-04-01 12:30:00,2.01,2.01,2.01,2.01,212000.0,1.658,1.658,1.658,1.658,212000.0
2008-04-01 13:00:00,2.01,2.01,2.01,2.01,324000.0,1.658,1.658,1.658,1.658,324000.0
2008-04-01 13:30:00,2.01,2.01,2.01,2.01,352000.0,1.658,1.658,1.658,1.658,352000.0
2008-04-01 14:00:00,2.01,2.01,2.0,2.01,578000.0,1.658,1.658,1.6498,1.658,578000.0
2008-04-01 14:30:00,2.01,2.01,2.0,2.0,2556000.0,1.658,1.658,1.6498,1.6498,2556000.0
2008-04-01 15:00:00,2.0,2.01,2.0,2.01,1030000.0,1.6498,1.658,1.6498,1.658,1030000.0
2008-04-01 15:30:00,2.01,2.03,2.01,2.01,1616000.0,1.658,1.6745,1.658,1.658,1616000.0
2008-04-02 09:30:00,2.02,2.05,2.02,2.04,1426000.0,1.6663,1.691,1.6663,1.6828,1426000.0
2008-04-02 10:00:00,2.04,2.1,2.04,2.09,1044000.0,1.6828,1.7323,1.6828,1.724,1044000.0
2008-04-02 10:30:00,2.09,2.1,2.08,2.1,1050000.0,1.724,1.7323,1.7158,1.7323,1050000.0
2008-04-02 11:00:00,2.1,2.1,2.09,2.09,416000.0,1.7323,1.7323,1.724,1.724,416000.0
2008-04-02 11:30:00,2.09,2.09,2.06,2.08,798000.0,1.724,1.724,1.6993,1.7158,798000.0
2008-04-02 12:00:00,2.08,2.08,2.07,2.07,218000.0,1.7158,1.7158,1.7075,1.7075,218000.0
2008-04-02 12:30:00,2.07,2.07,2.06,2.06,440000.0,1.7075,1.7075,1.6993,1.6993,440000.0
2008-04-02 13:00:00,2.06,2.07,2.05,2.05,238000.0,1.6993,1.7075,1.691,1.691,238000.0
2008-04-02 13:30:00,2.05,2.06,2.05,2.06,280000.0,1.691,1.6993,1.691,1.6993,280000.0
2008-04-02 14:00:00,2.06,2.06,2.04,2.04,502000.0,1.6993,1.6993,1.6828,1.6828,502000.0
2008-04-02 14:30:00,2.04,2.05,2.03,2.04,466000.0,1.6828,1.691,1.6745,1.6828,466000.0
2008-04-02 15:00:00,2.04,2.05,2.03,2.03,588000.0,1.6828,1.691,1.6745,1.6745,588000.0
2008-04-02 15:30:00,2.03,2.04,2.03,2.03,1614000.0,1.6745,1.6828,1.6745,1.6745,1614000.0
2008-04-03 09:30:00,2.02,2.05,2.01,2.02,336000.0,1.6663,1.691,1.658,1.6663,336000.0
2008-04-03 10:00:00,2.03,2.04,2.01,2.01,290000.0,1.6745,1.6828,1.658,1.658,290000.0
2008-04-03 10:30:00,2.01,2.02,1.99,2.0,254000.0,1.658,1.6663,1.6415,1.6498,254000.0
2008-04-03 11:00:00,2.0,2.01,1.99,2.0,250000.0,1.6498,1.658,1.6415,1.6498,250000.0
2008-04-03 11:30:00,2.01,2.02,2.0,2.01,110000.0,1.658,1.6663,1.6498,1.658,110000.0
2008-04-03 12:00:00,2.01,2.01,2.0,2.01,266000.0,1.658,1.658,1.6498,1.658,266000.0
2008-04-03 12:30:00,2.01,2.03,2.01,2.02,232000.0,1.658,1.6745,1.658,1.6663,232000.0
2008-04-03 13:00:00,2.02,2.03,2.02,2.03,224000.0,1.6663,1.6745,1.6663,1.6745,224000.0
2008-04-03 13:30:00,2.03,2.03,2.02,2.03,902000.0,1.6745,1.6745,1.6663,1.6745,902000.0
2008-04-03 14:00:00,2.03,2.03,2.02,2.03,490000.0,1.6745,1.6745,1.6663,1.6745,490000.0
2008-04-03 14:30:00,2.03,2.03,2.02,2.03,472000.0,1.6745,1.6745,1.6663,1.6745,472000.0
2008-04-03 15:00:00,2.02,2.03,2.02,2.02,788000.0,1.6663,1.6745,1.6663,1.6663,788000.0
2008-04-03 15:30:00,2.02,2.03,2.02,2.03,632000.0,1.6663,1.6745,1.6663,1.6745,632000.0
2008-04-04 09:30:00,2.01,2.01,1.92,1.97,3494000.0,1.658,1.658,1.5838,1.6251,3494000.0
2008-04-04 10:00:00,1.97,1.97,1.95,1.95,1614000.0,1.6251,1.6251,1.6086,1.6086,1614000.0
2008-04-04 10:30:00,1.95,1.95,1.93,1.94,1132000.0,1.6086,1.6086,1.5921,1.6003,1132000.0
2008-04-04 11:00:00,1.95,1.95,1.94,1.94,926000.0,1.6086,1.6086,1.6003,1.6003,926000.0
2008-04-04 11:30:00,1.94,1.95,1.94,1.94,852000.0,1.6003,1.6086,1.6003,1.6003,852000.0
2008-04-04 12:00:00,1.94,1.95,1.94,1.95,896000.0,1.6003,1.6086,1.6003,1.6086,896000.0
2008-04-04 12:30:00,1.95,1.96,1.95,1.96,548000.0,1.6086,1.6168,1.6086,1.6168,548000.0
2008-04-04 13:00:00,1.96,1.96,1.96,1.96,758000.0,1.6168,1.6168,1.6168,1.6168,758000.0
2008-04-04 13:30:00,1.96,1.97,1.96,1.96,1058000.0,1.6168,1.6251,1.6168,1.6168,1058000.0
2008-04-04 14:00:00,1.96,1.96,1.96,1.96,574000.0,1.6168,1.6168,1.6168,1.6168,574000.0
2008-04-04 14:30:00,1.96,1.96,1.95,1.95,684000.0,1.6168,1.6168,1.6086,1.6086,684000.0
2008-04-04 15:00:00,1.95,1.95,1.94,1.94,1354000.0,1.6086,1.6086,1.6003,1.6003,1354000.0
2008-04-04 15:30:00,1.94,1.94,1.93,1.94,1702000.0,1.6003,1.6003,1.5921,1.6003,1702000.0
2008-04-07 09:30:00,1.94,1.98,1.92,1.93,656000.0,1.6003,1.6333,1.5838,1.5921,656000.0
2008-04-07 10:00:00,1.93,1.94,1.93,1.93,384000.0,1.5921,1.6003,1.5921,1.5921,384000.0
2008-04-07 10:30:00,1.93,1.94,1.93,1.94,634000.0,1.5921,1.6003,1.5921,1.6003,634000.0
2008-04-07 11:00:00,1.94,1.94,1.93,1.94,322000.0,1.6003,1.6003,1.5921,1.6003,322000.0
2008-04-07 11:30:00,1.94,1.95,1.94,1.94,358000.0,1.6003,1.6086,1.6003,1.6003,358000.0
2008-04-07 12:00:00,1.94,1.96,1.94,1.96,262000.0,1.6003,1.6168,1.6003,1.6168,262000.0
2008-04-07 12:30:00,1.96,1.96,1.95,1.95,378000.0,1.6168,1.6168,1.6086,1.6086,378000.0
2008-04-07 13:00:00,1.95,1.95,1.95,1.95,182000.0,1.6086,1.6086,1.6086,1.6086,182000.0
2008-04-07 13:30:00,1.95,1.95,1.94,1.94,236000.0,1.6086,1.6086,1.6003,1.6003,236000.0
2008-04-07 14:00:00,1.94,1.95,1.94,1.94,278000.0,1.6003,1.6086,1.6003,1.6003,278000.0
2008-04-07 14:30:00,1.94,1.94,1.93,1.93,390000.0,1.6003,1.6003,1.5921,1.5921,390000.0
2008-04-07 15:00:00,1.93,1.93,1.93,1.93,598000.0,1.5921,1.5921,1.5921,1.5921,598000.0
2008-04-07 15:30:00,1.93,1.94,1.92,1.93,1008000.0,1.5921,1.6003,1.5838,1.5921,1008000.0
2008-04-08 09:30:00,1.92,1.94,1.91,1.91,834000.0,1.5838,1.6003,1.5756,1.5756,834000.0
2008-04-08 10:00:00,1.91,1.92,1.9,1.92,650000.0,1.5756,1.5838,1.5673,1.5838,650000.0
2008-04-08 10:30:00,1.92,1.93,1.92,1.92,232000.0,1.5838,1.5921,1.5838,1.5838,232000.0
2008-04-08 11:00:00,1.92,1.94,1.92,1.92,294000.0,1.5838,1.6003,1.5838,1.5838,294000.0
2008-04-08 11:30:00,1.93,1.93,1.91,1.91,484000.0,1.5921,1.5921,1.5756,1.5756,484000.0
2008-04-08 12:00:00,1.91,1.91,1.9,1.9,362000.0,1.5756,1.5756,1.5673,1.5673,362000.0
2008-04-08 12:30:00,1.9,1.9,1.9,1.9,192000.0,1.5673,1.5673,1.5673,1.5673,192000.0
2008-04-08 13:00:00,1.9,1.9,1.9,1.9,272000.0,1.5673,1.5673,1.5673,1.5673,272000.0
2008-04-08 13:30:00,1.9,1.9,1.9,1.9,212000.0,1.5673,1.5673,1.5673,1.5673,212000.0
2008-04-08 14:00:00,1.9,1.9,1.89,1.9,392000.0,1.5673,1.5673,1.5591,1.5673,392000.0
2008-04-08 14:30:00,1.9,1.91,1.9,1.91,406000.0,1.5673,1.5756,1.5673,1.5756,406000.0
2008-04-08 15:00:00,1.92,1.92,1.9,1.9,436000.0,1.5838,1.5838,1.5673,1.5673,436000.0
2008-04-08 15:30:00,1.9,1.91,1.9,1.91,630000.0,1.5673,1.5756,1.5673,1.5756,630000.0
2008-04-09 09:30:00,1.91,1.91,1.87,1.88,556000.0,1.5756,1.5756,1.5426,1.5508,556000.0
2008-04-09 10:00:00,1.88,1.89,1.87,1.88,256000.0,1.5508,1.5591,1.5426,1.5508,256000.0
2008-04-09 10:30:00,1.88,1.88,1.86,1.87,362000.0,1.5508,1.5508,1.5343,1.5426,362000.0
2008-04-09 11:00:00,1.87,1.87,1.85,1.85,238000.0,1.5426,1.5426,1.5261,1.5261,238000.0
2008-04-09 11:30:00,1.85,1.85,1.84,1.84,430000.0,1.5261,1.5261,1.5178,1.5178,430000.0
2008-04-09 12:00:00,1.84,1.85,1.84,1.85,256000.0,1.5178,1.5261,1.5178,1.5261,256000.0
2008-04-09 12:30:00,1.85,1.86,1.84,1.84,344000.0,1.5261,1.5343,1.5178,1.5178,344000.0
2008-04-09 13:00:00,1.84,1.85,1.84,1.84,444000.0,1.5178,1.5261,1.5178,1.5178,444000.0
2008-04-09 13:30:00,1.84,1.84,1.84,1.84,876000.0,1.5178,1.5178,1.5178,1.5178,876000.0
2008-04-09 14:00:00,1.85,1.85,1.83,1.84,256000.0,1.5261,1.5261,1.5096,1.5178,256000.0
2008-04-09 14:30:00,1.84,1.84,1.83,1.83,354000.0,1.5178,1.5178,1.5096,1.5096,354000.0
2008-04-09 15:00:00,1.83,1.84,1.83,1.84,602000.0,1.5096,1.5178,1.5096,1.5178,602000.0
2008-04-09 15:30:00,1.84,1.85,1.84,1.84,1134000.0,1.5178,1.5261,1.5178,1.5178,1134000.0
2008-04-10 09:30:00,1.83,1.87,1.82,1.85,510000.0,1.5096,1.5426,1.5013,1.5261,510000.0
2008-04-10 10:00:00,1.85,1.89,1.85,1.88,648000.0,1.5261,1.5591,1.5261,1.5508,648000.0
2008-04-10 10:30:00,1.88,1.91,1.88,1.91,1152000.0,1.5508,1.5756,1.5508,1.5756,1152000.0
2008-04-10 11:00:00,1.91,1.93,1.9,1.92,836000.0,1.5756,1.5921,1.5673,1.5838,836000.0
2008-04-10 11:30:00,1.92,1.92,1.91,1.91,550000.0,1.5838,1.5838,1.5756,1.5756,550000.0
2008-04-10 12:00:00,1.91,1.91,1.9,1.9,300000.0,1.5756,1.5756,1.5673,1.5673,300000.0
2008-04-10 12:30:00,1.9,1.9,1.88,1.89,210000.0,1.5673,1.5673,1.5508,1.5591,210000.0
2008-04-10 13:00:00,1.89,1.9,1.89,1.89,194000.0,1.5591,1.5673,1.5591,1.5591,194000.0
2008-04-10 13:30:00,1.89,1.91,1.89,1.9,306000.0,1.5591,1.5756,1.5591,1.5673,306000.0
2008-04-10 14:00:00,1.9,1.9,1.89,1.89,232000.0,1.5673,1.5673,1.5591,1.5591,232000.0
2008-04-10 14:30:00,1.89,1.9,1.89,1.89,564000.0,1.5591,1.5673,1.5591,1.5591,564000.0
2008-04-10 15:00:00,1.89,1.89,1.88,1.88,312000.0,1.5591,1.5591,1.5508,1.5508,312000.0
2008-04-10 15:30:00,1.88,1.89,1.88,1.88,630000.0,1.5508,1.5591,1.5508,1.5508,630000.0
2008-04-11 09:30:00,1.87,1.89,1.87,1.88,530000.0,1.5426,1.5591,1.5426,1.5508,530000.0
2008-04-11 10:00:00,1.88,1.89,1.87,1.87,430000.0,1.5508,1.5591,1.5426,1.5426,430000.0
2008-04-11 10:30:00,1.87,1.91,1.87,1.9,298000.0,1.5426,1.5756,1.5426,1.5673,298000.0
2008-04-11 11:00:00,1.9,1.92,1.9,1.91,338000.0,1.5673,1.5838,1.5673,1.5756,338000.0
2008-04-11 11:30:00,1.91,1.92,1.91,1.92,268000.0,1.5756,1.5838,1.5756,1.5838,268000.0
2008-04-11 12:00:00,1.92,1.92,1.89,1.9,372000.0,1.5838,1.5838,1.5591,1.5673,372000.0
2008-04-11 12:30:00,1.9,1.9,1.9,1.9,188000.0,1.5673,1.5673,1.5673,1.5673,188000.0
2008-04-11 13:00:00,1.89,1.9,1.89,1.89,526000.0,1.5591,1.5673,1.5591,1.5591,526000.0
2008-04-11 13:30:00,1.89,1.89,1.88,1.88,612000.0,1.5591,1.5591,1.5508,1.5508,612000.0
2008-04-11 14:00:00,1.88,1.88,1.86,1.87,1058000.0,1.5508,1.5508,1.5343,1.5426,1058000.0
2008-04-11 14:30:00,1.87,1.88,1.87,1.87,1786000.0,1.5426,1.5508,1.5426,1.5426,1786000.0
2008-04-11 15:00:00,1.87,1.87,1.85,1.85,1582000.0,1.5426,1.5426,1.5261,1.5261,1582000.0
2008-04-11 15:30:00,1.85,1.86,1.85,1.86,1296000.0,1.5261,1.5343,1.5261,1.5343,1296000.0
2008-04-14 09:30:00,1.84,1.87,1.8,1.81,1290000.0,1.5178,1.5426,1.4848,1.4931,1290000.0
2008-04-14 10:00:00,1.81,1.82,1.8,1.81,714000.0,1.4931,1.5013,1.4848,1.4931,714000.0
2008-04-14 10:30:00,1.81,1.82,1.81,1.82,754000.0,1.4931,1.5013,1.4931,1.5013,754000.0
2008-04-14 11:00:00,1.82,1.83,1.81,1.81,482000.0,1.5013,1.5096,1.4931,1.4931,482000.0
2008-04-14 11:30:00,1.81,1.82,1.81,1.81,542000.0,1.4931,1.5013,1.4931,1.4931,542000.0
2008-04-14 12:00:00,1.81,1.82,1.81,1.82,794000.0,1.4931,1.5013,1.4931,1.5013,794000.0
2008-04-14 12:30:00,1.82,1.82,1.82,1.82,422000.0,1.5013,1.5013,1.5013,1.5013,422000.0
2008-04-14 13:00:00,1.82,1.82,1.82,1.82,450000.0,1.5013,1.5013,1.5013,1.5013,450000.0
2008-04-14 13:30:00,1.82,1.82,1.82,1.82,836000.0,1.5013,1.5013,1.5013,1.5013,836000.0
2008-04-14 14:00:00,1.82,1.82,1.82,1.82,654000.0,1.5013,1.5013,1.5013,1.5013,654000.0
2008-04-14 14:30:00,1.82,1.83,1.81,1.82,554000.0,1.5013,1.5096,1.4931,1.5013,554000.0
2008-04-14 15:00:00,1.82,1.82,1.81,1.81,540000.0,1.5013,1.5013,1.4931,1.4931,540000.0
2008-04-14 15:30:00,1.81,1.81,1.81,1.81,1106000.0,1.4931,1.4931,1.4931,1.4931,1106000.0
2008-04-15 09:30:00,1.81,1.82,1.8,1.81,296000.0,1.4931,1.5013,1.4848,1.4931,296000.0
2008-04-15 10:00:00,1.81,1.82,1.81,1.82,1702000.0,1.4931,1.5013,1.4931,1.5013,1702000.0
2008-04-15 10:30:00,1.82,1.84,1.82,1.83,1542000.0,1.5013,1.5178,1.5013,1.5096,1542000.0
2008-04-15 11:00:00,1.83,1.84,1.83,1.84,468000.0,1.5096,1.5178,1.5096,1.5178,468000.0
2008-04-15 11:30:00,1.84,1.84,1.83,1.83,1448000.0,1.5178,1.5178,1.5096,1.5096,1448000.0
2008-04-15 12:00:00,1.83,1.83,1.83,1.83,130000.0,1.5096,1.5096,1.5096,1.5096,130000.0
2008-04-15 12:30:00,1.83,1.84,1.83,1.84,110000.0,1.5096,1.5178,1.5096,1.5178,110000.0
2008-04-15 13:00:00,1.84,1.84,1.83,1.84,372000.0,1.5178,1.5178,1.5096,1.5178,372000.0
2008-04-15 13:30:00,1.84,1.84,1.83,1.84,496000.0,1.5178,1.5178,1.5096,1.5178,496000.0
2008-04-15 14:00:00,1.84,1.84,1.83,1.83,342000.0,1.5178,1.5178,1.5096,1.5096,342000.0
2008-04-15 14:30:00,1.83,1.84,1.83,1.83,904000.0,1.5096,1.5178,1.5096,1.5096,904000.0
2008-04-15 15:00:00,1.83,1.84,1.83,1.83,718000.0,1.5096,1.5178,1.5096,1.5096,718000.0
2008-04-15 15:30:00,1.84,1.84,1.83,1.84,618000.0,1.5178,1.5178,1.5096,1.5178,618000.0
2008-04-16 09:30:00,1.85,1.88,1.85,1.86,1108000.0,1.5261,1.5508,1.5261,1.5343,1108000.0
2008-04-16 10:00:00,1.86,1.87,1.85,1.87,720000.0,1.5343,1.5426,1.5261,1.5426,720000.0
2008-04-16 10:30:00,1.87,1.87,1.85,1.86,704000.0,1.5426,1.5426,1.5261,1.5343,704000.0
2008-04-16 11:00:00,1.86,1.86,1.85,1.85,354000.0,1.5343,1.5343,1.5261,1.5261,354000.0
2008-04-16 11:30:00,1.85,1.86,1.85,1.85,776000.0,1.5261,1.5343,1.5261,1.5261,776000.0
2008-04-16 12:00:00,1.85,1.86,1.85,1.85,428000.0,1.5261,1.5343,1.5261,1.5261,428000.0
2008-04-16 12:30:00,1.85,1.85,1.85,1.85,144000.0,1.5261,1.5261,1.5261,1.5261,144000.0
2008-04-16 13:00:00,1.85,1.85,1.85,1.85,242000.0,1.5261,1.5261,1.5261,1.5261,242000.0
2008-04-16 13:30:00,1.85,1.85,1.84,1.85,178000.0,1.5261,1.5261,1.5178,1.5261,178000.0
2008-04-16 14:00:00,1.85,1.85,1.85,1.85,582000.0,1.5261,1.5261,1.5261,1.5261,582000.0
2008-04-16 14:30:00,1.85,1.85,1.85,1.85,944000.0,1.5261,1.5261,1.5261,1.5261,944000.0
2008-04-16 15:00:00,1.85,1.85,1.85,1.85,510000.0,1.5261,1.5261,1.5261,1.5261,510000.0
2008-04-16 15:30:00,1.85,1.85,1.85,1.85,1194000.0,1.5261,1.5261,1.5261,1.5261,1194000.0
2008-04-17 09:30:00,1.85,1.85,1.82,1.84,358000.0,1.5261,1.5261,1.5013,1.5178,358000.0
2008-04-17 10:00:00,1.84,1.85,1.83,1.85,1450000.0,1.5178,1.5261,1.5096,1.5261,1450000.0
2008-04-17 10:30:00,1.84,1.85,1.84,1.85,1036000.0,1.5178,1.5261,1.5178,1.5261,1036000.0
2008-04-17 11:00:00,1.84,1.85,1.83,1.84,486000.0,1.5178,1.5261,1.5096,1.5178,486000.0
2008-04-17 11:30:00,1.84,1.84,1.83,1.84,1162000.0,1.5178,1.5178,1.5096,1.5178,1162000.0
2008-04-17 12:00:00,1.84,1.84,1.84,1.84,254000.0,1.5178,1.5178,1.5178,1.5178,254000.0
2008-04-17 12:30:00,1.84,1.84,1.83,1.84,398000.0,1.5178,1.5178,1.5096,1.5178,398000.0
2008-04-17 13:00:00,1.84,1.84,1.83,1.84,190000.0,1.5178,1.5178,1.5096,1.5178,190000.0
2008-04-17 13:30:00,1.84,1.84,1.83,1.84,342000.0,1.5178,1.5178,1.5096,1.5178,342000.0
2008-04-17 14:00:00,1.84,1.84,1.83,1.84,252000.0,1.5178,1.5178,1.5096,1.5178,252000.0
2008-04-17 14:30:00,1.84,1.84,1.83,1.83,580000.0,1.5178,1.5178,1.5096,1.5096,580000.0
2008-04-17 15:00:00,1.83,1.84,1.83,1.84,430000.0,1.5096,1.5178,1.5096,1.5178,430000.0
2008-04-17 15:30:00,1.84,1.84,1.83,1.84,636000.0,1.5178,1.5178,1.5096,1.5178,636000.0
2008-04-18 09:30:00,1.88,1.89,1.84,1.85,1668000.0,1.5508,1.5591,1.5178,1.5261,1668000.0
2008-04-18 10:00:00,1.85,1.85,1.83,1.84,480000.0,1.5261,1.5261,1.5096,1.5178,480000.0
2008-04-18 10:30:00,1.83,1.85,1.83,1.85,814000.0,1.5096,1.5261,1.5096,1.5261,814000.0
2008-04-18 11:00:00,1.85,1.86,1.85,1.85,1394000.0,1.5261,1.5343,1.5261,1.5261,1394000.0
2008-04-18 11:30:00,1.86,1.86,1.85,1.85,2532000.0,1.5343,1.5343,1.5261,1.5261,2532000.0
2008-04-18 12:00:00,1.85,1.86,1.85,1.85,1144000.0,1.5261,1.5343,1.5261,1.5261,1144000.0
2008-04-18 12:30:00,1.85,1.86,1.85,1.85,222000.0,1.5261,1.5343,1.5261,1.5261,222000.0
2008-04-18 13:00:00,1.85,1.86,1.85,1.85,440000.0,1.5261,1.5343,1.5261,1.5261,440000.0
2008-04-18 13:30:00,1.85,1.85,1.85,1.85,370000.0,1.5261,1.5261,1.5261,1.5261,370000.0
2008-04-18 14:00:00,1.85,1.85,1.84,1.84,1268000.0,1.5261,1.5261,1.5178,1.5178,1268000.0
2008-04-18 14:30:00,1.84,1.85,1.84,1.85,1002000.0,1.5178,1.5261,1.5178,1.5261,1002000.0
2008-04-18 15:00:00,1.85,1.85,1.84,1.85,582000.0,1.5261,1.5261,1.5178,1.5261,582000.0
2008-04-18 15:30:00,1.85,1.86,1.84,1.85,1050000.0,1.5261,1.5343,1.5178,1.5261,1050000.0
2008-04-21 09:30:00,1.85,1.88,1.83,1.84,530000.0,1.5261,1.5508,1.5096,1.5178,530000.0
2008-04-21 10:00:00,1.84,1.84,1.82,1.82,982000.0,1.5178,1.5178,1.5013,1.5013,982000.0
2008-04-21 10:30:00,1.83,1.84,1.82,1.83,1370000.0,1.5096,1.5178,1.5013,1.5096,1370000.0
2008-04-21 11:00:00,1.83,1.83,1.83,1.83,826000.0,1.5096,1.5096,1.5096,1.5096,826000.0
2008-04-21 11:30:00,1.83,1.83,1.83,1.83,522000.0,1.5096,1.5096,1.5096,1.5096,522000.0
2008-04-21 12:00:00,1.83,1.84,1.83,1.84,376000.0,1.5096,1.5178,1.5096,1.5178,376000.0
2008-04-21 12:30:00,1.84,1.84,1.84,1.84,414000.0,1.5178,1.5178,1.5178,1.5178,414000.0
2008-04-21 13:00:00,1.84,1.84,1.84,1.84,810000.0,1.5178,1.5178,1.5178,1.5178,810000.0
2008-04-21 13:30:00,1.84,1.84,1.83,1.83,356000.0,1.5178,1.5178,1.5096,1.5096,356000.0
2008-04-21 14:00:00,1.83,1.83,1.83,1.83,604000.0,1.5096,1.5096,1.5096,1.5096,604000.0
2008-04-21 14:30:00,1.83,1.84,1.83,1.84,572000.0,1.5096,1.5178,1.5096,1.5178,572000.0
2008-04-21 15:00:00,1.84,1.85,1.84,1.84,664000.0,1.5178,1.5261,1.5178,1.5178,664000.0
2008-04-21 15:30:00,1.84,1.86,1.83,1.85,2152000.0,1.5178,1.5343,1.5096,1.5261,2152000.0
2008-04-22 09:30:00,1.85,1.87,1.81,1.82,1594000.0,1.5261,1.5426,1.4931,1.5013,1594000.0
2008-04-22 10:00:00,1.82,1.83,1.82,1.82,1010000.0,1.5013,1.5096,1.5013,1.5013,1010000.0
2008-04-22 10:30:00,1.82,1.83,1.82,1.83,948000.0,1.5013,1.5096,1.5013,1.5096,948000.0
2008-04-22 11:00:00,1.83,1.83,1.82,1.83,1578000.0,1.5096,1.5096,1.5013,1.5096,1578000.0
2008-04-22 11:30:00,1.83,1.84,1.82,1.82,1802000.0,1.5096,1.5178,1.5013,1.5013,1802000.0
2008-04-22 12:00:00,1.82,1.82,1.82,1.82,936000.0,1.5013,1.5013,1.5013,1.5013,936000.0
2008-04-22 12:30:00,1.82,1.82,1.79,1.79,1296000.0,1.5013,1.5013,1.4766,1.4766,1296000.0
2008-04-22 13:00:00,1.79,1.81,1.79,1.79,490000.0,1.4766,1.4931,1.4766,1.4766,490000.0
2008-04-22 13:30:00,1.79,1.81,1.79,1.81,326000.0,1.4766,1.4931,1.4766,1.4931,326000.0
2008-04-22 14:00:00,1.81,1.81,1.8,1.81,366000.0,1.4931,1.4931,1.4848,1.4931,366000.0
2008-04-22 14:30:00,1.81,1.82,1.8,1.82,832000.0,1.4931,1.5013,1.4848,1.5013,832000.0
2008-04-22 15:00:00,1.82,1.83,1.82,1.82,1230000.0,1.5013,1.5096,1.5013,1.5013,1230000.0
2008-04-22 15:30:00,1.82,1.84,1.82,1.82,3286000.0,1.5013,1.5178,1.5013,1.5013,3286000.0
2008-04-23 09:30:00,1.82,1.83,1.8,1.82,882000.0,1.5013,1.5096,1.4848,1.5013,882000.0
2008-04-23 10:00:00,1.82,1.85,1.82,1.85,1090000.0,1.5013,1.5261,1.5013,1.5261,1090000.0
2008-04-23 10:30:00,1.85,1.88,1.85,1.87,1046000.0,1.5261,1.5508,1.5261,1.5426,1046000.0
2008-04-23 11:00:00,1.87,1.87,1.85,1.85,2806000.0,1.5426,1.5426,1.5261,1.5261,2806000.0
2008-04-23 11:30:00,1.86,1.87,1.85,1.86,1794000.0,1.5343,1.5426,1.5261,1.5343,1794000.0
2008-04-23 12:00:00,1.86,1.87,1.85,1.86,3556000.0,1.5343,1.5426,1.5261,1.5343,3556000.0
2008-04-23 12:30:00,1.86,1.86,1.86,1.86,628000.0,1.5343,1.5343,1.5343,1.5343,628000.0
2008-04-23 13:00:00,1.86,1.86,1.86,1.86,490000.0,1.5343,1.5343,1.5343,1.5343,490000.0
2008-04-23 13:30:00,1.86,1.87,1.86,1.86,444000.0,1.5343,1.5426,1.5343,1.5343,444000.0
2008-04-23 14:00:00,1.86,1.86,1.86,1.86,1720000.0,1.5343,1.5343,1.5343,1.5343,1720000.0
2008-04-23 14:30:00,1.86,1.87,1.86,1.86,1992000.0,1.5343,1.5426,1.5343,1.5343,1992000.0
2008-04-23 15:00:00,1.86,1.88,1.86,1.86,1834000.0,1.5343,1.5508,1.5343,1.5343,1834000.0
2008-04-23 15:30:00,1.86,1.88,1.86,1.87,2690000.0,1.5343,1.5508,1.5343,1.5426,2690000.0
2008-04-24 09:30:00,1.72,1.81,1.7,1.7,6938000.0,1.4188,1.4931,1.4023,1.4023,6938000.0
2008-04-24 10:00:00,1.7,1.72,1.65,1.7,8440000.0,1.4023,1.4188,1.3611,1.4023,8440000.0
2008-04-24 10:30:00,1.71,1.73,1.69,1.7,5606000.0,1.4106,1.4271,1.3941,1.4023,5606000.0
2008-04-24 11:00:00,1.7,1.73,1.7,1.72,2660000.0,1.4023,1.4271,1.4023,1.4188,2660000.0
2008-04-24 11:30:00,1.72,1.77,1.72,1.75,3180000.0,1.4188,1.4601,1.4188,1.4436,3180000.0
2008-04-24 12:00:00,1.75,1.76,1.73,1.74,3216000.0,1.4436,1.4518,1.4271,1.4353,3216000.0
2008-04-24 12:30:00,1.74,1.79,1.74,1.77,2810000.0,1.4353,1.4766,1.4353,1.4601,2810000.0
2008-04-24 13:00:00,1.77,1.77,1.76,1.76,2702000.0,1.4601,1.4601,1.4518,1.4518,2702000.0
2008-04-24 13:30:00,1.76,1.76,1.73,1.74,1652000.0,1.4518,1.4518,1.4271,1.4353,1652000.0
2008-04-24 14:00:00,1.74,1.75,1.73,1.75,1838000.0,1.4353,1.4436,1.4271,1.4436,1838000.0
2008-04-24 14:30:00,1.75,1.78,1.74,1.78,2766000.0,1.4436,1.4683,1.4353,1.4683,2766000.0
2008-04-24 15:00:00,1.78,1.79,1.76,1.77,3226000.0,1.4683,1.4766,1.4518,1.4601,3226000.0
2008-04-24 15:30:00,1.77,1.78,1.76,1.77,4724000.0,1.4601,1.4683,1.4518,1.4601,4724000.0
2008-04-25 09:30:00,1.79,1.82,1.75,1.81,2218000.0,1.4766,1.5013,1.4436,1.4931,2218000.0
2008-04-25 10:00:00,1.81,1.81,1.8,1.8,1430000.0,1.4931,1.4931,1.4848,1.4848,1430000.0
2008-04-25 10:30:00,1.8,1.81,1.77,1.77,2230000.0,1.4848,1.4931,1.4601,1.4601,2230000.0
2008-04-25 11:00:00,1.77,1.78,1.75,1.76,1942000.0,1.4601,1.4683,1.4436,1.4518,1942000.0
2008-04-25 11:30:00,1.76,1.77,1.76,1.76,940000.0,1.4518,1.4601,1.4518,1.4518,940000.0
2008-04-25 12:00:00,1.76,1.76,1.75,1.76,600000.0,1.4518,1.4518,1.4436,1.4518,600000.0
2008-04-25 12:30:00,1.76,1.77,1.75,1.76,1312000.0,1.4518,1.4601,1.4436,1.4518,1312000.0
2008-04-25 13:00:00,1.76,1.76,1.75,1.76,594000.0,1.4518,1.4518,1.4436,1.4518,594000.0
2008-04-25 13:30:00,1.76,1.78,1.76,1.77,1744000.0,1.4518,1.4683,1.4518,1.4601,1744000.0
2008-04-25 14:00:00,1.77,1.78,1.77,1.77,960000.0,1.4601,1.4683,1.4601,1.4601,960000.0
2008-04-25 14:30:00,1.77,1.78,1.77,1.78,1548000.0,1.4601,1.4683,1.4601,1.4683,1548000.0
2008-04-25 15:00:00,1.78,1.8,1.77,1.8,1156000.0,1.4683,1.4848,1.4601,1.4848,1156000.0
2008-04-25 15:30:00,1.8,1.8,1.79,1.8,1478000.0,1.4848,1.4848,1.4766,1.4848,1478000.0
2008-04-28 09:30:00,1.8,1.82,1.78,1.8,796000.0,1.4848,1.5013,1.4683,1.4848,796000.0
2008-04-28 10:00:00,1.8,1.81,1.78,1.8,776000.0,1.4848,1.4931,1.4683,1.4848,776000.0
2008-04-28 10:30:00,1.8,1.82,1.8,1.82,520000.0,1.4848,1.5013,1.4848,1.5013,520000.0
2008-04-28 11:00:00,1.82,1.83,1.82,1.83,562000.0,1.5013,1.5096,1.5013,1.5096,562000.0
2008-04-28 11:30:00,1.83,1.83,1.83,1.83,424000.0,1.5096,1.5096,1.5096,1.5096,424000.0
2008-04-28 12:00:00,1.83,1.84,1.83,1.84,494000.0,1.5096,1.5178,1.5096,1.5178,494000.0
2008-04-28 12:30:00,1.84,1.85,1.84,1.84,324000.0,1.5178,1.5261,1.5178,1.5178,324000.0
2008-04-28 13:00:00,1.84,1.84,1.84,1.84,444000.0,1.5178,1.5178,1.5178,1.5178,444000.0
2008-04-28 13:30:00,1.84,1.85,1.84,1.85,408000.0,1.5178,1.5261,1.5178,1.5261,408000.0
2008-04-28 14:00:00,1.85,1.85,1.84,1.85,1194000.0,1.5261,1.5261,1.5178,1.5261,1194000.0
2008-04-28 14:30:00,1.85,1.86,1.85,1.85,1538000.0,1.5261,1.5343,1.5261,1.5261,1538000.0
2008-04-28 15:00:00,1.85,1.85,1.83,1.84,2324000.0,1.5261,1.5261,1.5096,1.5178,2324000.0
2008-04-28 15:30:00,1.84,1.84,1.82,1.84,2002000.0,1.5178,1.5178,1.5013,1.5178,2002000.0
2008-04-29 09:30:00,1.82,1.85,1.82,1.84,586000.0,1.5013,1.5261,1.5013,1.5178,586000.0
2008-04-29 10:00:00,1.84,1.85,1.81,1.82,500000.0,1.5178,1.5261,1.4931,1.5013,500000.0
2008-04-29 10:30:00,1.82,1.83,1.81,1.82,236000.0,1.5013,1.5096,1.4931,1.5013,236000.0
2008-04-29 11:00:00,1.82,1.84,1.82,1.83,684000.0,1.5013,1.5178,1.5013,1.5096,684000.0
2008-04-29 11:30:00,1.83,1.83,1.82,1.82,292000.0,1.5096,1.5096,1.5013,1.5013,292000.0
2008-04-29 12:00:00,1.82,1.84,1.82,1.84,330000.0,1.5013,1.5178,1.5013,1.5178,330000.0
2008-04-29 12:30:00,1.84,1.84,1.83,1.83,538000.0,1.5178,1.5178,1.5096,1.5096,538000.0
2008-04-29 13:00:00,1.82,1.84,1.82,1.83,646000.0,1.5013,1.5178,1.5013,1.5096,646000.0
2008-04-29 13:30:00,1.84,1.84,1.83,1.84,226000.0,1.5178,1.5178,1.5096,1.5178,226000.0
2008-04-29 14:00:00,1.84,1.84,1.83,1.83,662000.0,1.5178,1.5178,1.5096,1.5096,662000.0
2008-04-29 14:30:00,1.84,1.84,1.83,1.83,1168000.0,1.5178,1.5178,1.5096,1.5096,1168000.0
2008-04-29 15:00:00,1.83,1.84,1.82,1.83,802000.0,1.5096,1.5178,1.5013,1.5096,802000.0
2008-04-29 15:30:00,1.83,1.83,1.82,1.82,1764000.0,1.5096,1.5096,1.5013,1.5013,1764000.0
2008-04-30 09:30:00,1.8,1.82,1.77,1.81,1670000.0,1.4848,1.5013,1.4601,1.4931,1670000.0
2008-04-30 10:00:00,1.81,1.83,1.81,1.82,888000.0,1.4931,1.5096,1.4931,1.5013,888000.0
2008-04-30 10:30:00,1.82,1.84,1.82,1.84,668000.0,1.5013,1.5178,1.5013,1.5178,668000.0
2008-04-30 11:00:00,1.85,1.87,1.84,1.86,668000.0,1.5261,1.5426,1.5178,1.5343,668000.0
2008-04-30 11:30:00,1.86,1.86,1.86,1.86,748000.0,1.5343,1.5343,1.5343,1.5343,748000.0
2008-04-30 12:00:00,1.86,1.86,1.85,1.85,762000.0,1.5343,1.5343,1.5261,1.5261,762000.0
2008-04-30 12:30:00,1.85,1.85,1.84,1.85,252000.0,1.5261,1.5261,1.5178,1.5261,252000.0
2008-04-30 13:00:00,1.85,1.85,1.84,1.84,270000.0,1.5261,1.5261,1.5178,1.5178,270000.0
2008-04-30 13:30:00,1.84,1.84,1.84,1.84,330000.0,1.5178,1.5178,1.5178,1.5178,330000.0
2008-04-30 14:00:00,1.84,1.85,1.81,1.83,894000.0,1.5178,1.5261,1.4931,1.5096,894000.0
2008-04-30 14:30:00,1.82,1.84,1.79,1.79,586000.0,1.5013,1.5178,1.4766,1.4766,586000.0
2008-04-30 15:00:00,1.79,1.8,1.77,1.77,1136000.0,1.4766,1.4848,1.4601,1.4601,1136000.0
2008-04-30 15:30:00,1.77,1.78,1.77,1.78,1682000.0,1.4601,1.4683,1.4601,1.4683,1682000.0
2008-05-01 09:30:00,1.77,1.79,1.76,1.76,936000.0,1.4601,1.4766,1.4518,1.4518,936000.0
2008-05-01 10:00:00,1.76,1.78,1.76,1.78,1694000.0,1.4518,1.4683,1.4518,1.4683,1694000.0
2008-05-01 10:30:00,1.78,1.79,1.77,1.79,1614000.0,1.4683,1.4766,1.4601,1.4766,1614000.0
2008-05-01 11:00:00,1.79,1.81,1.79,1.81,2296000.0,1.4766,1.4931,1.4766,1.4931,2296000.0
2008-05-01 11:30:00,1.8,1.81,1.8,1.81,1906000.0,1.4848,1.4931,1.4848,1.4931,1906000.0
2008-05-01 12:00:00,1.81,1.82,1.81,1.82,1836000.0,1.4931,1.5013,1.4931,1.5013,1836000.0
2008-05-01 12:30:00,1.82,1.83,1.82,1.83,608000.0,1.5013,1.5096,1.5013,1.5096,608000.0
2008-05-01 13:00:00,1.83,1.83,1.81,1.82,1314000.0,1.5096,1.5096,1.4931,1.5013,1314000.0
2008-05-01 13:30:00,1.82,1.83,1.81,1.82,494000.0,1.5013,1.5096,1.4931,1.5013,494000.0
2008-05-01 14:00:00,1.82,1.83,1.82,1.82,684000.0,1.5013,1.5096,1.5013,1.5013,684000.0
2008-05-01 14:30:00,1.82,1.83,1.82,1.83,700000.0,1.5013,1.5096,1.5013,1.5096,700000.0
2008-05-01 15:00:00,1.83,1.83,1.82,1.83,952000.0,1.5096,1.5096,1.5013,1.5096,952000.0
2008-05-01 15:30:00,1.83,1.83,1.82,1.82,1234000.0,1.5096,1.5096,1.5013,1.5013,1234000.0
2008-05-02 09:30:00,1.84,1.84,1.78,1.81,1408000.0,1.5178,1.5178,1.4683,1.4931,1408000.0
2008-05-02 10:00:00,1.81,1.83,1.81,1.81,1356000.0,1.4931,1.5096,1.4931,1.4931,1356000.0
2008-05-02 10:30:00,1.81,1.82,1.8,1.8,364000.0,1.4931,1.5013,1.4848,1.4848,364000.0
2008-05-02 11:00:00,1.8,1.82,1.8,1.8,284000.0,1.4848,1.5013,1.4848,1.4848,284000.0
2008-05-02 11:30:00,1.8,1.81,1.8,1.8,340000.0,1.4848,1.4931,1.4848,1.4848,340000.0
2008-05-02 12:00:00,1.8,1.81,1.79,1.8,762000.0,1.4848,1.4931,1.4766,1.4848,762000.0
2008-05-02 12:30:00,1.79,1.8,1.79,1.8,406000.0,1.4766,1.4848,1.4766,1.4848,406000.0
2008-05-02 13:00:00,1.8,1.8,1.79,1.79,292000.0,1.4848,1.4848,1.4766,1.4766,292000.0
2008-05-02 13:30:00,1.79,1.8,1.79,1.8,366000.0,1.4766,1.4848,1.4766,1.4848,366000.0
2008-05-02 14:00:00,1.8,1.81,1.79,1.8,814000.0,1.4848,1.4931,1.4766,1.4848,814000.0
2008-05-02 14:30:00,1.8,1.8,1.79,1.79,510000.0,1.4848,1.4848,1.4766,1.4766,510000.0
2008-05-02 15:00:00,1.79,1.8,1.79,1.8,492000.0,1.4766,1.4848,1.4766,1.4848,492000.0
2008-05-02 15:30:00,1.8,1.8,1.78,1.79,1494000.0,1.4848,1.4848,1.4683,1.4766,1494000.0
2008-05-05 09:30:00,1.79,1.8,1.76,1.76,1030000.0,1.4766,1.4848,1.4518,1.4518,1030000.0
2008-05-05 10:00:00,1.76,1.79,1.76,1.78,724000.0,1.4518,1.4766,1.4518,1.4683,724000.0
2008-05-05 10:30:00,1.78,1.79,1.77,1.78,764000.0,1.4683,1.4766,1.4601,1.4683,764000.0
2008-05-05 11:00:00,1.78,1.79,1.77,1.77,592000.0,1.4683,1.4766,1.4601,1.4601,592000.0
2008-05-05 11:30:00,1.77,1.78,1.77,1.77,360000.0,1.4601,1.4683,1.4601,1.4601,360000.0
2008-05-05 12:00:00,1.77,1.77,1.76,1.76,576000.0,1.4601,1.4601,1.4518,1.4518,576000.0
2008-05-05 12:30:00,1.76,1.77,1.76,1.76,236000.0,1.4518,1.4601,1.4518,1.4518,236000.0
2008-05-05 13:00:00,1.76,1.76,1.75,1.76,440000.0,1.4518,1.4518,1.4436,1.4518,440000.0
2008-05-05 13:30:00,1.76,1.76,1.75,1.75,352000.0,1.4518,1.4518,1.4436,1.4436,352000.0
2008-05-05 14:00:00,1.75,1.76,1.75,1.76,302000.0,1.4436,1.4518,1.4436,1.4518,302000.0
2008-05-05 14:30:00,1.76,1.76,1.75,1.75,568000.0,1.4518,1.4518,1.4436,1.4436,568000.0
2008-05-05 15:00:00,1.75,1.76,1.75,1.76,468000.0,1.4436,1.4518,1.4436,1.4518,468000.0
2008-05-05 15:30:00,1.76,1.76,1.75,1.75,906000.0,1.4518,1.4518,1.4436,1.4436,906000.0
2008-05-06 09:30:00,1.75,1.75,1.69,1.69,2164000.0,1.4436,1.4436,1.3941,1.3941,2164000.0
2008-05-06 10:00:00,1.69,1.7,1.69,1.7,1358000.0,1.3941,1.4023,1.3941,1.4023,1358000.0
2008-05-06 10:30:00,1.7,1.71,1.69,1.71,682000.0,1.4023,1.4106,1.3941,1.4106,682000.0
2008-05-06 11:00:00,1.71,1.72,1.71,1.71,646000.0,1.4106,1.4188,1.4106,1.4106,646000.0
2008-05-06 11:30:00,1.71,1.71,1.7,1.71,596000.0,1.4106,1.4106,1.4023,1.4106,596000.0
2008-05-06 12:00:00,1.71,1.72,1.71,1.72,732000.0,1.4106,1.4188,1.4106,1.4188,732000.0
2008-05-06 12:30:00,1.72,1.73,1.72,1.73,1062000.0,1.4188,1.4271,1.4188,1.4271,1062000.0
2008-05-06 13:00:00,1.73,1.73,1.73,1.73,302000.0,1.4271,1.4271,1.4271,1.4271,302000.0
2008-05-06 13:30:00,1.73,1.73,1.72,1.72,426000.0,1.4271,1.4271,1.4188,1.4188,426000.0
2008-05-06 14:00:00,1.72,1.72,1.7,1.71,730000.0,1.4188,1.4188,1.4023,1.4106,730000.0
2008-05-06 14:30:00,1.71,1.73,1.71,1.72,910000.0,1.4106,1.4271,1.4106,1.4188,910000.0
2008-05-06 15:00:00,1.72,1.73,1.72,1.72,636000.0,1.4188,1.4271,1.4188,1.4188,636000.0
2008-05-06 15:30:00,1.72,1.73,1.72,1.72,1052000.0,1.4188,1.4271,1.4188,1.4188,1052000.0
2008-05-07 09:30:00,1.72,1.76,1.72,1.74,544000.0,1.4188,1.4518,1.4188,1.4353,544000.0
2008-05-07 10:00:00,1.74,1.74,1.73,1.73,438000.0,1.4353,1.4353,1.4271,1.4271,438000.0
2008-05-07 10:30:00,1.73,1.77,1.73,1.73,528000.0,1.4271,1.4601,1.4271,1.4271,528000.0
2008-05-07 11:00:00,1.73,1.75,1.73,1.75,338000.0,1.4271,1.4436,1.4271,1.4436,338000.0
2008-05-07 11:30:00,1.75,1.75,1.73,1.74,246000.0,1.4436,1.4436,1.4271,1.4353,246000.0
2008-05-07 12:00:00,1.74,1.74,1.73,1.74,158000.0,1.4353,1.4353,1.4271,1.4353,158000.0
2008-05-07 12:30:00,1.74,1.74,1.74,1.74,234000.0,1.4353,1.4353,1.4353,1.4353,234000.0
2008-05-07 13:00:00,1.73,1.74,1.71,1.72,372000.0,1.4271,1.4353,1.4106,1.4188,372000.0
2008-05-07 13:30:00,1.72,1.72,1.71,1.71,284000.0,1.4188,1.4188,1.4106,1.4106,284000.0
2008-05-07 14:00:00,1.71,1.72,1.7,1.7,356000.0,1.4106,1.4188,1.4023,1.4023,356000.0
2008-05-07 14:30:00,1.7,1.71,1.7,1.71,408000.0,1.4023,1.4106,1.4023,1.4106,408000.0
2008-05-07 15:00:00,1.7,1.72,1.7,1.71,352000.0,1.4023,1.4188,1.4023,1.4106,352000.0
2008-05-07 15:30:00,1.71,1.71,1.69,1.69,2250000.0,1.4106,1.4106,1.3941,1.3941,2250000.0
2008-05-08 09:30:00,1.71,1.72,1.68,1.7,662000.0,1.4106,1.4188,1.3858,1.4023,662000.0
2008-05-08 10:00:00,1.7,1.7,1.67,1.68,852000.0,1.4023,1.4023,1.3776,1.3858,852000.0
2008-05-08 10:30:00,1.68,1.69,1.67,1.67,540000.0,1.3858,1.3941,1.3776,1.3776,540000.0
2008-05-08 11:00:00,1.68,1.71,1.67,1.7,892000.0,1.3858,1.4106,1.3776,1.4023,892000.0
2008-05-08 11:30:00,1.7,1.7,1.69,1.69,290000.0,1.4023,1.4023,1.3941,1.3941,290000.0
2008-05-08 12:00:00,1.69,1.7,1.69,1.7,224000.0,1.3941,1.4023,1.3941,1.4023,224000.0
2008-05-08 12:30:00,1.7,1.7,1.69,1.69,208000.0,1.4023,1.4023,1.3941,1.3941,208000.0
2008-05-08 13:00:00,1.69,1.71,1.69,1.71,366000.0,1.3941,1.4106,1.3941,1.4106,366000.0
2008-05-08 13:30:00,1.71,1.71,1.7,1.71,246000.0,1.4106,1.4106,1.4023,1.4106,246000.0
2008-05-08 14:00:00,1.71,1.71,1.69,1.69,298000.0,1.4106,1.4106,1.3941,1.3941,298000.0
2008-05-08 14:30:00,1.69,1.7,1.69,1.69,538000.0,1.3941,1.4023,1.3941,1.3941,538000.0
2008-05-08 15:00:00,1.69,1.69,1.69,1.69,596000.0,1.3941,1.3941,1.3941,1.3941,596000.0
2008-05-08 15:30:00,1.69,1.7,1.69,1.69,1964000.0,1.3941,1.4023,1.3941,1.3941,1964000.0
2008-05-09 09:30:00,1.67,1.69,1.67,1.67,586000.0,1.3776,1.3941,1.3776,1.3776,586000.0
2008-05-09 10:00:00,1.67,1.69,1.66,1.68,470000.0,1.3776,1.3941,1.3693,1.3858,470000.0
2008-05-09 10:30:00,1.68,1.69,1.68,1.68,874000.0,1.3858,1.3941,1.3858,1.3858,874000.0
2008-05-09 11:00:00,1.68,1.69,1.68,1.68,644000.0,1.3858,1.3941,1.3858,1.3858,644000.0
2008-05-09 11:30:00,1.69,1.69,1.67,1.68,166000.0,1.3941,1.3941,1.3776,1.3858,166000.0
2008-05-09 12:00:00,1.68,1.69,1.68,1.69,576000.0,1.3858,1.3941,1.3858,1.3941,576000.0
2008-05-09 12:30:00,1.69,1.7,1.69,1.69,474000.0,1.3941,1.4023,1.3941,1.3941,474000.0
2008-05-09 13:00:00,1.69,1.69,1.68,1.69,364000.0,1.3941,1.3941,1.3858,1.3941,364000.0
2008-05-09 13:30:00,1.69,1.69,1.68,1.69,432000.0,1.3941,1.3941,1.3858,1.3941,432000.0
2008-05-09 14:00:00,1.69,1.69,1.68,1.68,702000.0,1.3941,1.3941,1.3858,1.3858,702000.0
2008-05-09 14:30:00,1.68,1.68,1.67,1.67,814000.0,1.3858,1.3858,1.3776,1.3776,814000.0
2008-05-09 15:00:00,1.67,1.68,1.67,1.67,1590000.0,1.3776,1.3858,1.3776,1.3776,1590000.0
2008-05-09 15:30:00,1.67,1.67,1.66,1.66,1692000.0,1.3776,1.3776,1.3693,1.3693,1692000.0
2008-05-12 09:30:00,1.66,1.67,1.65,1.66,818000.0,1.3693,1.3776,1.3611,1.3693,818000.0
2008-05-12 10:00:00,1.66,1.66,1.63,1.65,3302000.0,1.3693,1.3693,1.3446,1.3611,3302000.0
2008-05-12 10:30:00,1.65,1.66,1.65,1.66,870000.0,1.3611,1.3693,1.3611,1.3693,870000.0
2008-05-12 11:00:00,1.66,1.67,1.66,1.66,394000.0,1.3693,1.3776,1.3693,1.3693,394000.0
2008-05-12 11:30:00,1.66,1.67,1.66,1.67,1200000.0,1.3693,1.3776,1.3693,1.3776,1200000.0
2008-05-12 12:00:00,1.67,1.67,1.67,1.67,854000.0,1.3776,1.3776,1.3776,1.3776,854000.0
2008-05-12 12:30:00,1.67,1.67,1.66,1.66,1006000.0,1.3776,1.3776,1.3693,1.3693,1006000.0
2008-05-12 13:00:00,1.66,1.66,1.66,1.66,700000.0,1.3693,1.3693,1.3693,1.3693,700000.0
2008-05-12 13:30:00,1.66,1.66,1.65,1.65,872000.0,1.3693,1.3693,1.3611,1.3611,872000.0
2008-05-12 14:00:00,1.66,1.66,1.65,1.66,1020000.0,1.3693,1.3693,1.3611,1.3693,1020000.0
2008-05-12 14:30:00,1.66,1.67,1.66,1.67,878000.0,1.3693,1.3776,1.3693,1.3776,878000.0
2008-05-12 15:00:00,1.67,1.68,1.67,1.67,1058000.0,1.3776,1.3858,1.3776,1.3776,1058000.0
2008-05-12 15:30:00,1.67,1.67,1.67,1.67,1750000.0,1.3776,1.3776,1.3776,1.3776,1750000.0
2008-05-13 09:30:00,1.66,1.71,1.66,1.69,1524000.0,1.3693,1.4106,1.3693,1.3941,1524000.0
2008-05-13 10:00:00,1.69,1.7,1.68,1.7,658000.0,1.3941,1.4023,1.3858,1.4023,658000.0
2008-05-13 10:30:00,1.7,1.7,1.68,1.68,378000.0,1.4023,1.4023,1.3858,1.3858,378000.0
2008-05-13 11:00:00,1.68,1.68,1.67,1.68,666000.0,1.3858,1.3858,1.3776,1.3858,666000.0
2008-05-13 11:30:00,1.68,1.68,1.67,1.67,404000.0,1.3858,1.3858,1.3776,1.3776,404000.0
2008-05-13 12:00:00,1.68,1.7,1.68,1.69,374000.0,1.3858,1.4023,1.3858,1.3941,374000.0
2008-05-13 12:30:00,1.69,1.69,1.68,1.69,262000.0,1.3941,1.3941,1.3858,1.3941,262000.0
2008-05-13 13:00:00,1.69,1.69,1.69,1.69,640000.0,1.3941,1.3941,1.3941,1.3941,640000.0
2008-05-13 13:30:00,1.69,1.7,1.69,1.7,472000.0,1.3941,1.4023,1.3941,1.4023,472000.0
2008-05-13 14:00:00,1.7,1.7,1.69,1.7,420000.0,1.4023,1.4023,1.3941,1.4023,420000.0
2008-05-13 14:30:00,1.69,1.7,1.69,1.7,376000.0,1.3941,1.4023,1.3941,1.4023,376000.0
2008-05-13 15:00:00,1.71,1.71,1.69,1.7,1012000.0,1.4106,1.4106,1.3941,1.4023,1012000.0
2008-05-13 15:30:00,1.7,1.71,1.7,1.71,1002000.0,1.4023,1.4106,1.4023,1.4106,1002000.0
2008-05-14 09:30:00,1.72,1.74,1.71,1.73,1150000.0,1.4188,1.4353,1.4106,1.4271,1150000.0
2008-05-14 10:00:00,1.73,1.73,1.71,1.72,998000.0,1.4271,1.4271,1.4106,1.4188,998000.0
2008-05-14 10:30:00,1.72,1.74,1.72,1.74,768000.0,1.4188,1.4353,1.4188,1.4353,768000.0
2008-05-14 11:00:00,1.74,1.74,1.72,1.73,178000.0,1.4353,1.4353,1.4188,1.4271,178000.0
2008-05-14 11:30:00,1.73,1.73,1.72,1.72,252000.0,1.4271,1.4271,1.4188,1.4188,252000.0
2008-05-14 12:00:00,1.72,1.73,1.72,1.73,172000.0,1.4188,1.4271,1.4188,1.4271,172000.0
2008-05-14 12:30:00,1.73,1.73,1.72,1.72,144000.0,1.4271,1.4271,1.4188,1.4188,144000.0
2008-05-14 13:00:00,1.72,1.74,1.72,1.74,256000.0,1.4188,1.4353,1.4188,1.4353,256000.0
2008-05-14 13:30:00,1.74,1.74,1.73,1.73,124000.0,1.4353,1.4353,1.4271,1.4271,124000.0
2008-05-14 14:00:00,1.73,1.74,1.73,1.74,282000.0,1.4271,1.4353,1.4271,1.4353,282000.0
2008-05-14 14:30:00,1.74,1.74,1.73,1.73,426000.0,1.4353,1.4353,1.4271,1.4271,426000.0
2008-05-14 15:00:00,1.73,1.73,1.72,1.72,326000.0,1.4271,1.4271,1.4188,1.4188,326000.0
2008-05-14 15:30:00,1.72,1.72,1.71,1.72,740000.0,1.4188,1.4188,1.4106,1.4188,740000.0
2008-05-15 09:30:00,1.72,1.73,1.69,1.71,536000.0,1.4188,1.4271,1.3941,1.4106,536000.0
2008-05-15 10:00:00,1.71,1.73,1.71,1.72,528000.0,1.4106,1.4271,1.4106,1.4188,528000.0
2008-05-15 10:30:00,1.72,1.73,1.72,1.73,174000.0,1.4188,1.4271,1.4188,1.4271,174000.0
2008-05-15 11:00:00,1.73,1.73,1.72,1.72,234000.0,1.4271,1.4271,1.4188,1.4188,234000.0
2008-05-15 11:30:00,1.72,1.73,1.72,1.72,212000.0,1.4188,1.4271,1.4188,1.4188,212000.0
2008-05-15 12:00:00,1.72,1.74,1.72,1.74,266000.0,1.4188,1.4353,1.4188,1.4353,266000.0
2008-05-15 12:30:00,1.74,1.75,1.73,1.73,258000.0,1.4353,1.4436,1.4271,1.4271,258000.0
2008-05-15 13:00:00,1.73,1.74,1.73,1.74,242000.0,1.4271,1.4353,1.4271,1.4353,242000.0
2008-05-15 13:30:00,1.74,1.75,1.74,1.75,648000.0,1.4353,1.4436,1.4353,1.4436,648000.0
2008-05-15 14:00:00,1.75,1.75,1.74,1.75,604000.0,1.4436,1.4436,1.4353,1.4436,604000.0
2008-05-15 14:30:00,1.75,1.75,1.75,1.75,466000.0,1.4436,1.4436,1.4436,1.4436,466000.0
2008-05-15 15:00:00,1.75,1.75,1.74,1.75,614000.0,1.4436,1.4436,1.4353,1.4436,614000.0
2008-05-15 15:30:00,1.75,1.76,1.74,1.75,1972000.0,1.4436,1.4518,1.4353,1.4436,1972000.0
2008-05-16 09:30:00,1.76,1.76,1.71,1.71,834000.0,1.4518,1.4518,1.4106,1.4106,834000.0
2008-05-16 10:00:00,1.71,1.71,1.69,1.7,1230000.0,1.4106,1.4106,1.3941,1.4023,1230000.0
2008-05-16 10:30:00,1.7,1.7,1.69,1.69,1784000.0,1.4023,1.4023,1.3941,1.3941,1784000.0
2008-05-16 11:00:00,1.69,1.69,1.68,1.69,596000.0,1.3941,1.3941,1.3858,1.3941,596000.0
2008-05-16 11:30:00,1.69,1.71,1.68,1.7,790000.0,1.3941,1.4106,1.3858,1.4023,790000.0
2008-05-16 12:00:00,1.7,1.7,1.69,1.7,302000.0,1.4023,1.4023,1.3941,1.4023,302000.0
2008-05-16 12:30:00,1.7,1.71,1.7,1.71,204000.0,1.4023,1.4106,1.4023,1.4106,204000.0
2008-05-16 13:00:00,1.71,1.71,1.7,1.7,544000.0,1.4106,1.4106,1.4023,1.4023,544000.0
2008-05-16 13:30:00,1.7,1.7,1.7,1.7,282000.0,1.4023,1.4023,1.4023,1.4023,282000.0
2008-05-16 14:00:00,1.7,1.7,1.7,1.7,292000.0,1.4023,1.4023,1.4023,1.4023,292000.0
2008-05-16 14:30:00,1.7,1.7,1.7,1.7,506000.0,1.4023,1.4023,1.4023,1.4023,506000.0
2008-05-16 15:00:00,1.7,1.71,1.7,1.7,566000.0,1.4023,1.4106,1.4023,1.4023,566000.0
2008-05-16 15:30:00,1.7,1.7,1.69,1.7,2792000.0,1.4023,1.4023,1.3941,1.4023,2792000.0
2008-05-19 09:30:00,1.69,1.69,1.66,1.67,616000.0,1.3941,1.3941,1.3693,1.3776,616000.0
2008-05-19 10:00:00,1.68,1.68,1.67,1.68,226000.0,1.3858,1.3858,1.3776,1.3858,226000.0
2008-05-19 10:30:00,1.68,1.68,1.67,1.68,306000.0,1.3858,1.3858,1.3776,1.3858,306000.0
2008-05-19 11:00:00,1.67,1.68,1.67,1.68,274000.0,1.3776,1.3858,1.3776,1.3858,274000.0
2008-05-19 11:30:00,1.68,1.68,1.67,1.67,642000.0,1.3858,1.3858,1.3776,1.3776,642000.0
2008-05-19 12:00:00,1.67,1.68,1.67,1.67,338000.0,1.3776,1.3858,1.3776,1.3776,338000.0
2008-05-19 12:30:00,1.68,1.68,1.67,1.68,226000.0,1.3858,1.3858,1.3776,1.3858,226000.0
2008-05-19 13:00:00,1.68,1.68,1.67,1.68,974000.0,1.3858,1.3858,1.3776,1.3858,974000.0
2008-05-19 13:30:00,1.68,1.68,1.67,1.67,310000.0,1.3858,1.3858,1.3776,1.3776,310000.0
2008-05-19 14:00:00,1.67,1.67,1.65,1.65,358000.0,1.3776,1.3776,1.3611,1.3611,358000.0
2008-05-19 14:30:00,1.66,1.66,1.66,1.66,284000.0,1.3693,1.3693,1.3693,1.3693,284000.0
2008-05-19 15:00:00,1.66,1.66,1.66,1.66,1552000.0,1.3693,1.3693,1.3693,1.3693,1552000.0
2008-05-19 15:30:00,1.66,1.67,1.65,1.65,1256000.0,1.3693,1.3776,1.3611,1.3611,1256000.0
2008-05-20 09:30:00,1.65,1.65,1.63,1.63,584000.0,1.3611,1.3611,1.3446,1.3446,584000.0
2008-05-20 10:00:00,1.63,1.64,1.63,1.63,494000.0,1.3446,1.3528,1.3446,1.3446,494000.0
2008-05-20 10:30:00,1.63,1.63,1.62,1.63,416000.0,1.3446,1.3446,1.3363,1.3446,416000.0
2008-05-20 11:00:00,1.63,1.63,1.62,1.63,842000.0,1.3446,1.3446,1.3363,1.3446,842000.0
2008-05-20 11:30:00,1.63,1.63,1.63,1.63,364000.0,1.3446,1.3446,1.3446,1.3446,364000.0
2008-05-20 12:00:00,1.63,1.63,1.63,1.63,394000.0,1.3446,1.3446,1.3446,1.3446,394000.0
2008-05-20 12:30:00,1.63,1.63,1.63,1.63,310000.0,1.3446,1.3446,1.3446,1.3446,310000.0
2008-05-20 13:00:00,1.63,1.63,1.63,1.63,1298000.0,1.3446,1.3446,1.3446,1.3446,1298000.0
2008-05-20 13:30:00,1.63,1.63,1.62,1.63,328000.0,1.3446,1.3446,1.3363,1.3446,328000.0
2008-05-20 14:00:00,1.63,1.63,1.62,1.62,470000.0,1.3446,1.3446,1.3363,1.3363,470000.0
2008-05-20 14:30:00,1.62,1.63,1.62,1.63,432000.0,1.3363,1.3446,1.3363,1.3446,432000.0
2008-05-20 15:00:00,1.62,1.63,1.62,1.63,338000.0,1.3363,1.3446,1.3363,1.3446,338000.0
2008-05-20 15:30:00,1.63,1.63,1.62,1.62,2966000.0,1.3446,1.3446,1.3363,1.3363,2966000.0
2008-05-21 09:30:00,1.61,1.64,1.61,1.61,484000.0,1.3281,1.3528,1.3281,1.3281,484000.0
2008-05-21 10:00:00,1.61,1.64,1.61,1.64,370000.0,1.3281,1.3528,1.3281,1.3528,370000.0
2008-05-21 10:30:00,1.64,1.64,1.61,1.61,262000.0,1.3528,1.3528,1.3281,1.3281,262000.0
2008-05-21 11:00:00,1.61,1.62,1.61,1.61,384000.0,1.3281,1.3363,1.3281,1.3281,384000.0
2008-05-21 11:30:00,1.61,1.61,1.6,1.61,1274000.0,1.3281,1.3281,1.3198,1.3281,1274000.0
2008-05-21 12:00:00,1.61,1.61,1.6,1.6,372000.0,1.3281,1.3281,1.3198,1.3198,372000.0
2008-05-21 12:30:00,1.6,1.61,1.6,1.6,286000.0,1.3198,1.3281,1.3198,1.3198,286000.0
2008-05-21 13:00:00,1.6,1.61,1.6,1.6,502000.0,1.3198,1.3281,1.3198,1.3198,502000.0
2008-05-21 13:30:00,1.6,1.6,1.59,1.6,608000.0,1.3198,1.3198,1.3116,1.3198,608000.0
2008-05-21 14:00:00,1.6,1.6,1.58,1.59,2154000.0,1.3198,1.3198,1.3033,1.3116,2154000.0
2008-05-21 14:30:00,1.59,1.59,1.58,1.58,894000.0,1.3116,1.3116,1.3033,1.3033,894000.0
2008-05-21 15:00:00,1.58,1.6,1.58,1.59,772000.0,1.3033,1.3198,1.3033,1.3116,772000.0
2008-05-21 15:30:00,1.6,1.6,1.59,1.59,1422000.0,1.3198,1.3198,1.3116,1.3116,1422000.0
2008-05-22 09:30:00,1.59,1.61,1.59,1.59,494000.0,1.3116,1.3281,1.3116,1.3116,494000.0
2008-05-22 10:00:00,1.59,1.63,1.59,1.63,566000.0,1.3116,1.3446,1.3116,1.3446,566000.0
2008-05-22 10:30:00,1.63,1.64,1.62,1.62,436000.0,1.3446,1.3528,1.3363,1.3363,436000.0
2008-05-22 11:00:00,1.62,1.63,1.62,1.63,518000.0,1.3363,1.3446,1.3363,1.3446,518000.0
2008-05-22 11:30:00,1.63,1.63,1.62,1.63,316000.0,1.3446,1.3446,1.3363,1.3446,316000.0
2008-05-22 12:00:00,1.63,1.63,1.62,1.63,330000.0,1.3446,1.3446,1.3363,1.3446,330000.0
2008-05-22 12:30:00,1.63,1.63,1.63,1.63,264000.0,1.3446,1.3446,1.3446,1.3446,264000.0
2008-05-22 13:00:00,1.63,1.63,1.62,1.62,202000.0,1.3446,1.3446,1.3363,1.3363,202000.0
2008-05-22 13:30:00,1.62,1.63,1.62,1.62,364000.0,1.3363,1.3446,1.3363,1.3363,364000.0
2008-05-22 14:00:00,1.62,1.63,1.61,1.61,330000.0,1.3363,1.3446,1.3281,1.3281,330000.0
2008-05-22 14:30:00,1.61,1.62,1.61,1.61,318000.0,1.3281,1.3363,1.3281,1.3281,318000.0
2008-05-22 15:00:00,1.61,1.61,1.6,1.61,484000.0,1.3281,1.3281,1.3198,1.3281,484000.0
2008-05-22 15:30:00,1.61,1.61,1.6,1.61,1022000.0,1.3281,1.3281,1.3198,1.3281,1022000.0
2008-05-23 09:30:00,1.6,1.62,1.57,1.58,572000.0,1.3198,1.3363,1.2951,1.3033,572000.0
2008-05-23 10:00:00,1.58,1.58,1.57,1.58,356000.0,1.3033,1.3033,1.2951,1.3033,356000.0
2008-05-23 10:30:00,1.58,1.58,1.58,1.58,428000.0,1.3033,1.3033,1.3033,1.3033,428000.0
2008-05-23 11:00:00,1.58,1.59,1.58,1.58,280000.0,1.3033,1.3116,1.3033,1.3033,280000.0
2008-05-23 11:30:00,1.58,1.6,1.58,1.59,346000.0,1.3033,1.3198,1.3033,1.3116,346000.0
2008-05-23 12:00:00,1.59,1.6,1.59,1.59,224000.0,1.3116,1.3198,1.3116,1.3116,224000.0
2008-05-23 12:30:00,1.59,1.59,1.58,1.59,296000.0,1.3116,1.3116,1.3033,1.3116,296000.0
2008-05-23 13:00:00,1.58,1.6,1.58,1.6,500000.0,1.3033,1.3198,1.3033,1.3198,500000.0
2008-05-23 13:30:00,1.6,1.61,1.6,1.6,632000.0,1.3198,1.3281,1.3198,1.3198,632000.0
2008-05-23 14:00:00,1.6,1.62,1.6,1.62,1224000.0,1.3198,1.3363,1.3198,1.3363,1224000.0
2008-05-23 14:30:00,1.62,1.63,1.61,1.62,1442000.0,1.3363,1.3446,1.3281,1.3363,1442000.0
2008-05-23 15:00:00,1.62,1.63,1.62,1.63,1382000.0,1.3363,1.3446,1.3363,1.3446,1382000.0
2008-05-23 15:30:00,1.63,1.64,1.62,1.62,1342000.0,1.3446,1.3528,1.3363,1.3363,1342000.0
2008-05-27 09:30:00,1.62,1.68,1.62,1.67,896000.0,1.3363,1.3858,1.3363,1.3776,896000.0
2008-05-27 10:00:00,1.67,1.69,1.67,1.68,348000.0,1.3776,1.3941,1.3776,1.3858,348000.0
2008-05-27 10:30:00,1.68,1.68,1.67,1.67,622000.0,1.3858,1.3858,1.3776,1.3776,622000.0
2008-05-27 11:00:00,1.67,1.68,1.66,1.66,916000.0,1.3776,1.3858,1.3693,1.3693,916000.0
2008-05-27 11:30:00,1.66,1.66,1.66,1.66,844000.0,1.3693,1.3693,1.3693,1.3693,844000.0
2008-05-27 12:00:00,1.66,1.66,1.66,1.66,532000.0,1.3693,1.3693,1.3693,1.3693,532000.0
2008-05-27 12:30:00,1.66,1.66,1.65,1.65,576000.0,1.3693,1.3693,1.3611,1.3611,576000.0
2008-05-27 13:00:00,1.65,1.66,1.65,1.66,640000.0,1.3611,1.3693,1.3611,1.3693,640000.0
2008-05-27 13:30:00,1.66,1.67,1.66,1.67,480000.0,1.3693,1.3776,1.3693,1.3776,480000.0
2008-05-27 14:00:00,1.67,1.67,1.66,1.66,542000.0,1.3776,1.3776,1.3693,1.3693,542000.0
2008-05-27 14:30:00,1.66,1.67,1.66,1.67,502000.0,1.3693,1.3776,1.3693,1.3776,502000.0
2008-05-27 15:00:00,1.67,1.67,1.67,1.67,482000.0,1.3776,1.3776,1.3776,1.3776,482000.0
2008-05-27 15:30:00,1.67,1.67,1.67,1.67,1248000.0,1.3776,1.3776,1.3776,1.3776,1248000.0
2008-05-28 09:30:00,1.67,1.7,1.67,1.68,652000.0,1.3776,1.4023,1.3776,1.3858,652000.0
2008-05-28 10:00:00,1.68,1.69,1.68,1.69,1226000.0,1.3858,1.3941,1.3858,1.3941,1226000.0
2008-05-28 10:30:00,1.69,1.7,1.68,1.69,586000.0,1.3941,1.4023,1.3858,1.3941,586000.0
2008-05-28 11:00:00,1.69,1.69,1.68,1.69,412000.0,1.3941,1.3941,1.3858,1.3941,412000.0
2008-05-28 11:30:00,1.68,1.69,1.68,1.68,222000.0,1.3858,1.3941,1.3858,1.3858,222000.0
2008-05-28 12:00:00,1.69,1.7,1.68,1.69,852000.0,1.3941,1.4023,1.3858,1.3941,852000.0
2008-05-28 12:30:00,1.69,1.69,1.68,1.68,238000.0,1.3941,1.3941,1.3858,1.3858,238000.0
2008-05-28 13:00:00,1.68,1.68,1.67,1.68,262000.0,1.3858,1.3858,1.3776,1.3858,262000.0
2008-05-28 13:30:00,1.68,1.68,1.67,1.68,428000.0,1.3858,1.3858,1.3776,1.3858,428000.0
2008-05-28 14:00:00,1.68,1.68,1.68,1.68,490000.0,1.3858,1.3858,1.3858,1.3858,490000.0
2008-05-28 14:30:00,1.68,1.69,1.68,1.68,416000.0,1.3858,1.3941,1.3858,1.3858,416000.0
2008-05-28 15:00:00,1.68,1.69,1.68,1.69,520000.0,1.3858,1.3941,1.3858,1.3941,520000.0
2008-05-28 15:30:00,1.69,1.69,1.68,1.69,734000.0,1.3941,1.3941,1.3858,1.3941,734000.0
2008-05-29 09:30:00,1.68,1.73,1.68,1.71,524000.0,1.3858,1.4271,1.3858,1.4106,524000.0
2008-05-29 10:00:00,1.71,1.72,1.7,1.71,596000.0,1.4106,1.4188,1.4023,1.4106,596000.0
2008-05-29 10:30:00,1.71,1.72,1.69,1.7,412000.0,1.4106,1.4188,1.3941,1.4023,412000.0
2008-05-29 11:00:00,1.7,1.71,1.7,1.71,382000.0,1.4023,1.4106,1.4023,1.4106,382000.0
2008-05-29 11:30:00,1.71,1.72,1.71,1.72,314000.0,1.4106,1.4188,1.4106,1.4188,314000.0
2008-05-29 12:00:00,1.72,1.72,1.71,1.71,472000.0,1.4188,1.4188,1.4106,1.4106,472000.0
2008-05-29 12:30:00,1.71,1.72,1.71,1.71,416000.0,1.4106,1.4188,1.4106,1.4106,416000.0
2008-05-29 13:00:00,1.71,1.71,1.7,1.71,512000.0,1.4106,1.4106,1.4023,1.4106,512000.0
2008-05-29 13:30:00,1.71,1.71,1.7,1.7,598000.0,1.4106,1.4106,1.4023,1.4023,598000.0
2008-05-29 14:00:00,1.7,1.71,1.7,1.7,1074000.0,1.4023,1.4106,1.4023,1.4023,1074000.0
2008-05-29 14:30:00,1.7,1.71,1.7,1.7,638000.0,1.4023,1.4106,1.4023,1.4023,638000.0
2008-05-29 15:00:00,1.7,1.71,1.7,1.7,778000.0,1.4023,1.4106,1.4023,1.4023,778000.0
2008-05-29 15:30:00,1.7,1.7,1.7,1.7,1454000.0,1.4023,1.4023,1.4023,1.4023,1454000.0
2008-05-30 09:30:00,1.71,1.71,1.68,1.69,318000.0,1.4106,1.4106,1.3858,1.3941,318000.0
2008-05-30 10:00:00,1.69,1.7,1.69,1.7,148000.0,1.3941,1.4023,1.3941,1.4023,148000.0
2008-05-30 10:30:00,1.7,1.71,1.7,1.71,354000.0,1.4023,1.4106,1.4023,1.4106,354000.0
2008-05-30 11:00:00,1.71,1.71,1.7,1.7,288000.0,1.4106,1.4106,1.4023,1.4023,288000.0
2008-05-30 11:30:00,1.7,1.72,1.7,1.71,634000.0,1.4023,1.4188,1.4023,1.4106,634000.0
2008-05-30 12:00:00,1.71,1.71,1.71,1.71,464000.0,1.4106,1.4106,1.4106,1.4106,464000.0
2008-05-30 12:30:00,1.71,1.71,1.7,1.71,676000.0,1.4106,1.4106,1.4023,1.4106,676000.0
2008-05-30 13:00:00,1.71,1.71,1.7,1.71,382000.0,1.4106,1.4106,1.4023,1.4106,382000.0
2008-05-30 13:30:00,1.71,1.71,1.7,1.71,436000.0,1.4106,1.4106,1.4023,1.4106,436000.0
2008-05-30 14:00:00,1.71,1.71,1.71,1.71,708000.0,1.4106,1.4106,1.4106,1.4106,708000.0
2008-05-30 14:30:00,1.71,1.72,1.71,1.72,1038000.0,1.4106,1.4188,1.4106,1.4188,1038000.0
2008-05-30 15:00:00,1.72,1.72,1.71,1.71,770000.0,1.4188,1.4188,1.4106,1.4106,770000.0
2008-05-30 15:30:00,1.71,1.71,1.7,1.71,1478000.0,1.4106,1.4106,1.4023,1.4106,1478000.0
2008-06-02 09:30:00,1.77,1.78,1.74,1.75,2514000.0,1.4601,1.4683,1.4353,1.4436,2514000.0
2008-06-02 10:00:00,1.75,1.76,1.71,1.72,2262000.0,1.4436,1.4518,1.4106,1.4188,2262000.0
2008-06-02 10:30:00,1.72,1.73,1.71,1.71,1242000.0,1.4188,1.4271,1.4106,1.4106,1242000.0
2008-06-02 11:00:00,1.71,1.72,1.7,1.71,962000.0,1.4106,1.4188,1.4023,1.4106,962000.0
2008-06-02 11:30:00,1.71,1.71,1.7,1.71,944000.0,1.4106,1.4106,1.4023,1.4106,944000.0
2008-06-02 12:00:00,1.7,1.71,1.7,1.71,514000.0,1.4023,1.4106,1.4023,1.4106,514000.0
2008-06-02 12:30:00,1.71,1.72,1.7,1.7,612000.0,1.4106,1.4188,1.4023,1.4023,612000.0
2008-06-02 13:00:00,1.7,1.71,1.7,1.71,702000.0,1.4023,1.4106,1.4023,1.4106,702000.0
2008-06-02 13:30:00,1.71,1.71,1.7,1.71,578000.0,1.4106,1.4106,1.4023,1.4106,578000.0
2008-06-02 14:00:00,1.71,1.73,1.71,1.72,486000.0,1.4106,1.4271,1.4106,1.4188,486000.0
2008-06-02 14:30:00,1.72,1.72,1.72,1.72,662000.0,1.4188,1.4188,1.4188,1.4188,662000.0
2008-06-02 15:00:00,1.72,1.73,1.72,1.73,1180000.0,1.4188,1.4271,1.4188,1.4271,1180000.0
2008-06-02 15:30:00,1.73,1.74,1.73,1.74,1520000.0,1.4271,1.4353,1.4271,1.4353,1520000.0
2008-06-03 09:30:00,1.74,1.75,1.72,1.72,1068000.0,1.4353,1.4436,1.4188,1.4188,1068000.0
2008-06-03 10:00:00,1.72,1.74,1.72,1.73,654000.0,1.4188,1.4353,1.4188,1.4271,654000.0
2008-06-03 10:30:00,1.73,1.73,1.72,1.73,202000.0,1.4271,1.4271,1.4188,1.4271,202000.0
2008-06-03 11:00:00,1.73,1.74,1.73,1.74,244000.0,1.4271,1.4353,1.4271,1.4353,244000.0
2008-06-03 11:30:00,1.74,1.74,1.73,1.74,190000.0,1.4353,1.4353,1.4271,1.4353,190000.0
2008-06-03 12:00:00,1.74,1.74,1.73,1.73,188000.0,1.4353,1.4353,1.4271,1.4271,188000.0
2008-06-03 12:30:00,1.73,1.73,1.73,1.73,422000.0,1.4271,1.4271,1.4271,1.4271,422000.0
2008-06-03 13:00:00,1.73,1.74,1.73,1.73,340000.0,1.4271,1.4353,1.4271,1.4271,340000.0
2008-06-03 13:30:00,1.73,1.73,1.72,1.72,356000.0,1.4271,1.4271,1.4188,1.4188,356000.0
2008-06-03 14:00:00,1.72,1.72,1.71,1.72,412000.0,1.4188,1.4188,1.4106,1.4188,412000.0
2008-06-03 14:30:00,1.72,1.74,1.71,1.74,546000.0,1.4188,1.4353,1.4106,1.4353,546000.0
2008-06-03 15:00:00,1.74,1.74,1.73,1.74,952000.0,1.4353,1.4353,1.4271,1.4353,952000.0
2008-06-03 15:30:00,1.74,1.75,1.73,1.75,2422000.0,1.4353,1.4436,1.4271,1.4436,2422000.0
2008-06-04 09:30:00,1.76,1.77,1.75,1.75,496000.0,1.4518,1.4601,1.4436,1.4436,496000.0
2008-06-04 10:00:00,1.75,1.76,1.74,1.76,652000.0,1.4436,1.4518,1.4353,1.4518,652000.0
2008-06-04 10:30:00,1.76,1.79,1.75,1.79,752000.0,1.4518,1.4766,1.4436,1.4766,752000.0
2008-06-04 11:00:00,1.79,1.79,1.78,1.79,338000.0,1.4766,1.4766,1.4683,1.4766,338000.0
2008-06-04 11:30:00,1.79,1.8,1.78,1.78,526000.0,1.4766,1.4848,1.4683,1.4683,526000.0
2008-06-04 12:00:00,1.78,1.79,1.77,1.78,718000.0,1.4683,1.4766,1.4601,1.4683,718000.0
2008-06-04 12:30:00,1.79,1.79,1.78,1.78,540000.0,1.4766,1.4766,1.4683,1.4683,540000.0
2008-06-04 13:00:00,1.78,1.79,1.77,1.78,886000.0,1.4683,1.4766,1.4601,1.4683,886000.0
2008-06-04 13:30:00,1.78,1.78,1.77,1.77,554000.0,1.4683,1.4683,1.4601,1.4601,554000.0
2008-06-04 14:00:00,1.77,1.77,1.76,1.77,1266000.0,1.4601,1.4601,1.4518,1.4601,1266000.0
2008-06-04 14:30:00,1.77,1.77,1.76,1.76,1060000.0,1.4601,1.4601,1.4518,1.4518,1060000.0
2008-06-04 15:00:00,1.76,1.77,1.76,1.77,1468000.0,1.4518,1.4601,1.4518,1.4601,1468000.0
2008-06-04 15:30:00,1.77,1.77,1.76,1.77,2006000.0,1.4601,1.4601,1.4518,1.4601,2006000.0
2008-06-05 09:30:00,1.78,1.82,1.78,1.8,600000.0,1.4683,1.5013,1.4683,1.4848,600000.0
2008-06-05 10:00:00,1.8,1.81,1.79,1.8,662000.0,1.4848,1.4931,1.4766,1.4848,662000.0
2008-06-05 10:30:00,1.81,1.82,1.8,1.81,414000.0,1.4931,1.5013,1.4848,1.4931,414000.0
2008-06-05 11:00:00,1.81,1.81,1.8,1.8,1120000.0,1.4931,1.4931,1.4848,1.4848,1120000.0
2008-06-05 11:30:00,1.8,1.8,1.78,1.78,408000.0,1.4848,1.4848,1.4683,1.4683,408000.0
2008-06-05 12:00:00,1.78,1.79,1.78,1.79,688000.0,1.4683,1.4766,1.4683,1.4766,688000.0
2008-06-05 12:30:00,1.79,1.8,1.79,1.8,872000.0,1.4766,1.4848,1.4766,1.4848,872000.0
2008-06-05 13:00:00,1.8,1.81,1.8,1.81,928000.0,1.4848,1.4931,1.4848,1.4931,928000.0
2008-06-05 13:30:00,1.81,1.81,1.81,1.81,526000.0,1.4931,1.4931,1.4931,1.4931,526000.0
2008-06-05 14:00:00,1.81,1.81,1.78,1.79,576000.0,1.4931,1.4931,1.4683,1.4766,576000.0
2008-06-05 14:30:00,1.79,1.8,1.78,1.79,1114000.0,1.4766,1.4848,1.4683,1.4766,1114000.0
2008-06-05 15:00:00,1.79,1.79,1.78,1.79,696000.0,1.4766,1.4766,1.4683,1.4766,696000.0
2008-06-05 15:30:00,1.79,1.8,1.78,1.79,1088000.0,1.4766,1.4848,1.4683,1.4766,1088000.0
2008-06-06 09:30:00,1.79,1.79,1.73,1.74,846000.0,1.4766,1.4766,1.4271,1.4353,846000.0
2008-06-06 10:00:00,1.73,1.74,1.72,1.74,708000.0,1.4271,1.4353,1.4188,1.4353,708000.0
2008-06-06 10:30:00,1.74,1.74,1.73,1.74,514000.0,1.4353,1.4353,1.4271,1.4353,514000.0
2008-06-06 11:00:00,1.73,1.73,1.71,1.71,562000.0,1.4271,1.4271,1.4106,1.4106,562000.0
2008-06-06 11:30:00,1.71,1.71,1.71,1.71,614000.0,1.4106,1.4106,1.4106,1.4106,614000.0
2008-06-06 12:00:00,1.71,1.71,1.7,1.71,530000.0,1.4106,1.4106,1.4023,1.4106,530000.0
2008-06-06 12:30:00,1.71,1.72,1.71,1.71,396000.0,1.4106,1.4188,1.4106,1.4106,396000.0
2008-06-06 13:00:00,1.71,1.71,1.69,1.7,918000.0,1.4106,1.4106,1.3941,1.4023,918000.0
2008-06-06 13:30:00,1.69,1.7,1.69,1.69,310000.0,1.3941,1.4023,1.3941,1.3941,310000.0
2008-06-06 14:00:00,1.69,1.7,1.68,1.69,534000.0,1.3941,1.4023,1.3858,1.3941,534000.0
2008-06-06 14:30:00,1.68,1.69,1.67,1.67,1112000.0,1.3858,1.3941,1.3776,1.3776,1112000.0
2008-06-06 15:00:00,1.67,1.69,1.67,1.67,1688000.0,1.3776,1.3941,1.3776,1.3776,1688000.0
2008-06-06 15:30:00,1.67,1.68,1.66,1.66,1928000.0,1.3776,1.3858,1.3693,1.3693,1928000.0
2008-06-09 09:30:00,1.66,1.67,1.62,1.63,962000.0,1.3693,1.3776,1.3363,1.3446,962000.0
2008-06-09 10:00:00,1.63,1.65,1.62,1.64,1398000.0,1.3446,1.3611,1.3363,1.3528,1398000.0
2008-06-09 10:30:00,1.64,1.65,1.62,1.63,1258000.0,1.3528,1.3611,1.3363,1.3446,1258000.0
2008-06-09 11:00:00,1.63,1.64,1.63,1.64,626000.0,1.3446,1.3528,1.3446,1.3528,626000.0
2008-06-09 11:30:00,1.64,1.65,1.63,1.64,508000.0,1.3528,1.3611,1.3446,1.3528,508000.0
2008-06-09 12:00:00,1.63,1.64,1.63,1.64,522000.0,1.3446,1.3528,1.3446,1.3528,522000.0
2008-06-09 12:30:00,1.64,1.64,1.64,1.64,570000.0,1.3528,1.3528,1.3528,1.3528,570000.0
2008-06-09 13:00:00,1.64,1.64,1.63,1.64,856000.0,1.3528,1.3528,1.3446,1.3528,856000.0
2008-06-09 13:30:00,1.63,1.64,1.62,1.62,1314000.0,1.3446,1.3528,1.3363,1.3363,1314000.0
2008-06-09 14:00:00,1.62,1.62,1.6,1.61,1646000.0,1.3363,1.3363,1.3198,1.3281,1646000.0
2008-06-09 14:30:00,1.61,1.61,1.6,1.6,1042000.0,1.3281,1.3281,1.3198,1.3198,1042000.0
2008-06-09 15:00:00,1.6,1.6,1.59,1.6,1834000.0,1.3198,1.3198,1.3116,1.3198,1834000.0
2008-06-09 15:30:00,1.6,1.61,1.6,1.6,2168000.0,1.3198,1.3281,1.3198,1.3198,2168000.0
2008-06-10 09:30:00,1.6,1.6,1.57,1.59,1002000.0,1.3198,1.3198,1.2951,1.3116,1002000.0
2008-06-10 10:00:00,1.59,1.61,1.59,1.6,746000.0,1.3116,1.3281,1.3116,1.3198,746000.0
2008-06-10 10:30:00,1.6,1.62,1.6,1.61,510000.0,1.3198,1.3363,1.3198,1.3281,510000.0
2008-06-10 11:00:00,1.61,1.62,1.61,1.61,632000.0,1.3281,1.3363,1.3281,1.3281,632000.0
2008-06-10 11:30:00,1.61,1.63,1.61,1.62,568000.0,1.3281,1.3446,1.3281,1.3363,568000.0
2008-06-10 12:00:00,1.62,1.63,1.61,1.63,466000.0,1.3363,1.3446,1.3281,1.3446,466000.0
2008-06-10 12:30:00,1.63,1.64,1.63,1.63,566000.0,1.3446,1.3528,1.3446,1.3446,566000.0
2008-06-10 13:00:00,1.63,1.65,1.63,1.64,488000.0,1.3446,1.3611,1.3446,1.3528,488000.0
2008-06-10 13:30:00,1.65,1.65,1.63,1.65,1118000.0,1.3611,1.3611,1.3446,1.3611,1118000.0
2008-06-10 14:00:00,1.65,1.65,1.63,1.65,1166000.0,1.3611,1.3611,1.3446,1.3611,1166000.0
2008-06-10 14:30:00,1.65,1.65,1.64,1.64,660000.0,1.3611,1.3611,1.3528,1.3528,660000.0
2008-06-10 15:00:00,1.65,1.65,1.64,1.65,968000.0,1.3611,1.3611,1.3528,1.3611,968000.0
2008-06-10 15:30:00,1.65,1.68,1.65,1.66,4116000.0,1.3611,1.3858,1.3611,1.3693,4116000.0
2008-06-11 09:30:00,1.65,1.66,1.62,1.64,498000.0,1.3611,1.3693,1.3363,1.3528,498000.0
2008-06-11 10:00:00,1.64,1.64,1.61,1.62,600000.0,1.3528,1.3528,1.3281,1.3363,600000.0
2008-06-11 10:30:00,1.62,1.62,1.61,1.62,580000.0,1.3363,1.3363,1.3281,1.3363,580000.0
2008-06-11 11:00:00,1.62,1.62,1.61,1.61,570000.0,1.3363,1.3363,1.3281,1.3281,570000.0
2008-06-11 11:30:00,1.61,1.62,1.61,1.62,394000.0,1.3281,1.3363,1.3281,1.3363,394000.0
2008-06-11 12:00:00,1.62,1.63,1.62,1.62,858000.0,1.3363,1.3446,1.3363,1.3363,858000.0
2008-06-11 12:30:00,1.62,1.63,1.61,1.62,1936000.0,1.3363,1.3446,1.3281,1.3363,1936000.0
2008-06-11 13:00:00,1.61,1.62,1.61,1.61,710000.0,1.3281,1.3363,1.3281,1.3281,710000.0
2008-06-11 13:30:00,1.61,1.63,1.61,1.63,752000.0,1.3281,1.3446,1.3281,1.3446,752000.0
2008-06-11 14:00:00,1.63,1.63,1.62,1.62,1094000.0,1.3446,1.3446,1.3363,1.3363,1094000.0
2008-06-11 14:30:00,1.62,1.63,1.62,1.63,996000.0,1.3363,1.3446,1.3363,1.3446,996000.0
2008-06-11 15:00:00,1.63,1.63,1.61,1.62,1164000.0,1.3446,1.3446,1.3281,1.3363,1164000.0
2008-06-11 15:30:00,1.62,1.62,1.6,1.6,4426000.0,1.3363,1.3363,1.3198,1.3198,4426000.0
2008-06-12 09:30:00,1.62,1.73,1.62,1.7,2082000.0,1.3363,1.4271,1.3363,1.4023,2082000.0
2008-06-12 10:00:00,1.7,1.7,1.69,1.7,1234000.0,1.4023,1.4023,1.3941,1.4023,1234000.0
2008-06-12 10:30:00,1.7,1.7,1.68,1.68,688000.0,1.4023,1.4023,1.3858,1.3858,688000.0
2008-06-12 11:00:00,1.68,1.71,1.68,1.7,414000.0,1.3858,1.4106,1.3858,1.4023,414000.0
2008-06-12 11:30:00,1.71,1.71,1.7,1.7,640000.0,1.4106,1.4106,1.4023,1.4023,640000.0
2008-06-12 12:00:00,1.7,1.7,1.69,1.7,532000.0,1.4023,1.4023,1.3941,1.4023,532000.0
2008-06-12 12:30:00,1.7,1.7,1.68,1.68,490000.0,1.4023,1.4023,1.3858,1.3858,490000.0
2008-06-12 13:00:00,1.68,1.68,1.66,1.67,1096000.0,1.3858,1.3858,1.3693,1.3776,1096000.0
2008-06-12 13:30:00,1.67,1.67,1.65,1.66,582000.0,1.3776,1.3776,1.3611,1.3693,582000.0
2008-06-12 14:00:00,1.66,1.67,1.65,1.66,700000.0,1.3693,1.3776,1.3611,1.3693,700000.0
2008-06-12 14:30:00,1.66,1.67,1.64,1.65,1380000.0,1.3693,1.3776,1.3528,1.3611,1380000.0
2008-06-12 15:00:00,1.65,1.66,1.63,1.63,1792000.0,1.3611,1.3693,1.3446,1.3446,1792000.0
2008-06-12 15:30:00,1.63,1.64,1.61,1.61,5400000.0,1.3446,1.3528,1.3281,1.3281,5400000.0
2008-06-13 09:30:00,1.61,1.64,1.58,1.62,1856000.0,1.3281,1.3528,1.3033,1.3363,1856000.0
2008-06-13 10:00:00,1.62,1.63,1.6,1.63,2020000.0,1.3363,1.3446,1.3198,1.3446,2020000.0
2008-06-13 10:30:00,1.63,1.63,1.61,1.61,3344000.0,1.3446,1.3446,1.3281,1.3281,3344000.0
2008-06-13 11:00:00,1.61,1.62,1.6,1.61,962000.0,1.3281,1.3363,1.3198,1.3281,962000.0
2008-06-13 11:30:00,1.61,1.61,1.59,1.6,1768000.0,1.3281,1.3281,1.3116,1.3198,1768000.0
2008-06-13 12:00:00,1.6,1.63,1.6,1.62,1126000.0,1.3198,1.3446,1.3198,1.3363,1126000.0
2008-06-13 12:30:00,1.62,1.63,1.62,1.62,1256000.0,1.3363,1.3446,1.3363,1.3363,1256000.0
2008-06-13 13:00:00,1.62,1.64,1.62,1.63,1464000.0,1.3363,1.3528,1.3363,1.3446,1464000.0
2008-06-13 13:30:00,1.63,1.63,1.62,1.62,1380000.0,1.3446,1.3446,1.3363,1.3363,1380000.0
2008-06-13 14:00:00,1.62,1.63,1.62,1.62,880000.0,1.3363,1.3446,1.3363,1.3363,880000.0
2008-06-13 14:30:00,1.62,1.63,1.62,1.62,544000.0,1.3363,1.3446,1.3363,1.3363,544000.0
2008-06-13 15:00:00,1.62,1.63,1.62,1.63,714000.0,1.3363,1.3446,1.3363,1.3446,714000.0
2008-06-13 15:30:00,1.63,1.63,1.61,1.62,2262000.0,1.3446,1.3446,1.3281,1.3363,2262000.0
2008-06-16 09:30:00,1.61,1.62,1.59,1.61,1052000.0,1.3281,1.3363,1.3116,1.3281,1052000.0
2008-06-16 10:00:00,1.6,1.62,1.6,1.61,438000.0,1.3198,1.3363,1.3198,1.3281,438000.0
2008-06-16 10:30:00,1.61,1.64,1.61,1.63,1768000.0,1.3281,1.3528,1.3281,1.3446,1768000.0
2008-06-16 11:00:00,1.63,1.63,1.62,1.62,1050000.0,1.3446,1.3446,1.3363,1.3363,1050000.0
2008-06-16 11:30:00,1.62,1.62,1.61,1.61,642000.0,1.3363,1.3363,1.3281,1.3281,642000.0
2008-06-16 12:00:00,1.61,1.61,1.6,1.61,258000.0,1.3281,1.3281,1.3198,1.3281,258000.0
2008-06-16 12:30:00,1.61,1.61,1.6,1.61,816000.0,1.3281,1.3281,1.3198,1.3281,816000.0
2008-06-16 13:00:00,1.61,1.61,1.6,1.61,1960000.0,1.3281,1.3281,1.3198,1.3281,1960000.0
2008-06-16 13:30:00,1.61,1.63,1.61,1.63,904000.0,1.3281,1.3446,1.3281,1.3446,904000.0
2008-06-16 14:00:00,1.63,1.63,1.62,1.62,684000.0,1.3446,1.3446,1.3363,1.3363,684000.0
2008-06-16 14:30:00,1.62,1.62,1.61,1.62,940000.0,1.3363,1.3363,1.3281,1.3363,940000.0
2008-06-16 15:00:00,1.62,1.62,1.61,1.62,1016000.0,1.3363,1.3363,1.3281,1.3363,1016000.0
2008-06-16 15:30:00,1.62,1.62,1.6,1.6,4170000.0,1.3363,1.3363,1.3198,1.3198,4170000.0
2008-06-17 09:30:00,1.63,1.63,1.6,1.61,786000.0,1.3446,1.3446,1.3198,1.3281,786000.0
2008-06-17 10:00:00,1.61,1.63,1.61,1.62,1016000.0,1.3281,1.3446,1.3281,1.3363,1016000.0
2008-06-17 10:30:00,1.62,1.62,1.61,1.62,2322000.0,1.3363,1.3363,1.3281,1.3363,2322000.0
2008-06-17 11:00:00,1.62,1.62,1.61,1.62,530000.0,1.3363,1.3363,1.3281,1.3363,530000.0
2008-06-17 11:30:00,1.62,1.62,1.61,1.61,476000.0,1.3363,1.3363,1.3281,1.3281,476000.0
2008-06-17 12:00:00,1.61,1.62,1.61,1.61,1008000.0,1.3281,1.3363,1.3281,1.3281,1008000.0
2008-06-17 12:30:00,1.61,1.61,1.6,1.6,1212000.0,1.3281,1.3281,1.3198,1.3198,1212000.0
2008-06-17 13:00:00,1.6,1.61,1.6,1.61,296000.0,1.3198,1.3281,1.3198,1.3281,296000.0
2008-06-17 13:30:00,1.61,1.62,1.61,1.62,1224000.0,1.3281,1.3363,1.3281,1.3363,1224000.0
2008-06-17 14:00:00,1.62,1.62,1.6,1.61,494000.0,1.3363,1.3363,1.3198,1.3281,494000.0
2008-06-17 14:30:00,1.61,1.61,1.6,1.6,560000.0,1.3281,1.3281,1.3198,1.3198,560000.0
2008-06-17 15:00:00,1.6,1.61,1.6,1.6,826000.0,1.3198,1.3281,1.3198,1.3198,826000.0
2008-06-17 15:30:00,1.6,1.61,1.6,1.6,982000.0,1.3198,1.3281,1.3198,1.3198,982000.0
2008-06-18 09:30:00,1.58,1.6,1.56,1.59,1654000.0,1.3033,1.3198,1.2868,1.3116,1654000.0
2008-06-18 10:00:00,1.59,1.59,1.58,1.58,478000.0,1.3116,1.3116,1.3033,1.3033,478000.0
2008-06-18 10:30:00,1.58,1.59,1.58,1.59,588000.0,1.3033,1.3116,1.3033,1.3116,588000.0
2008-06-18 11:00:00,1.59,1.59,1.58,1.59,494000.0,1.3116,1.3116,1.3033,1.3116,494000.0
2008-06-18 11:30:00,1.59,1.61,1.59,1.6,350000.0,1.3116,1.3281,1.3116,1.3198,350000.0
2008-06-18 12:00:00,1.6,1.6,1.59,1.6,410000.0,1.3198,1.3198,1.3116,1.3198,410000.0
2008-06-18 12:30:00,1.6,1.6,1.57,1.57,960000.0,1.3198,1.3198,1.2951,1.2951,960000.0
2008-06-18 13:00:00,1.57,1.58,1.56,1.57,1432000.0,1.2951,1.3033,1.2868,1.2951,1432000.0
2008-06-18 13:30:00,1.57,1.57,1.57,1.57,722000.0,1.2951,1.2951,1.2951,1.2951,722000.0
2008-06-18 14:00:00,1.57,1.58,1.57,1.57,1108000.0,1.2951,1.3033,1.2951,1.2951,1108000.0
2008-06-18 14:30:00,1.57,1.58,1.57,1.58,538000.0,1.2951,1.3033,1.2951,1.3033,538000.0
2008-06-18 15:00:00,1.58,1.59,1.58,1.58,790000.0,1.3033,1.3116,1.3033,1.3033,790000.0
2008-06-18 15:30:00,1.58,1.59,1.58,1.58,1718000.0,1.3033,1.3116,1.3033,1.3033,1718000.0
2008-06-19 09:30:00,1.59,1.64,1.59,1.6,1128000.0,1.3116,1.3528,1.3116,1.3198,1128000.0
2008-06-19 10:00:00,1.6,1.61,1.59,1.61,1198000.0,1.3198,1.3281,1.3116,1.3281,1198000.0
2008-06-19 10:30:00,1.61,1.61,1.61,1.61,3534000.0,1.3281,1.3281,1.3281,1.3281,3534000.0
2008-06-19 11:00:00,1.61,1.61,1.59,1.59,868000.0,1.3281,1.3281,1.3116,1.3116,868000.0
2008-06-19 11:30:00,1.6,1.61,1.6,1.6,346000.0,1.3198,1.3281,1.3198,1.3198,346000.0
2008-06-19 12:00:00,1.6,1.62,1.6,1.61,610000.0,1.3198,1.3363,1.3198,1.3281,610000.0
2008-06-19 12:30:00,1.61,1.62,1.61,1.61,362000.0,1.3281,1.3363,1.3281,1.3281,362000.0
2008-06-19 13:00:00,1.61,1.62,1.61,1.61,378000.0,1.3281,1.3363,1.3281,1.3281,378000.0
2008-06-19 13:30:00,1.61,1.62,1.61,1.62,402000.0,1.3281,1.3363,1.3281,1.3363,402000.0
2008-06-19 14:00:00,1.62,1.63,1.61,1.63,788000.0,1.3363,1.3446,1.3281,1.3446,788000.0
2008-06-19 14:30:00,1.63,1.64,1.63,1.64,626000.0,1.3446,1.3528,1.3446,1.3528,626000.0
2008-06-19 15:00:00,1.64,1.64,1.63,1.64,622000.0,1.3528,1.3528,1.3446,1.3528,622000.0
2008-06-19 15:30:00,1.63,1.64,1.63,1.64,856000.0,1.3446,1.3528,1.3446,1.3528,856000.0
2008-06-20 09:30:00,1.63,1.64,1.59,1.6,712000.0,1.3446,1.3528,1.3116,1.3198,712000.0
2008-06-20 10:00:00,1.6,1.6,1.57,1.6,1168000.0,1.3198,1.3198,1.2951,1.3198,1168000.0
2008-06-20 10:30:00,1.6,1.6,1.59,1.6,946000.0,1.3198,1.3198,1.3116,1.3198,946000.0
2008-06-20 11:00:00,1.6,1.61,1.6,1.61,850000.0,1.3198,1.3281,1.3198,1.3281,850000.0
2008-06-20 11:30:00,1.61,1.61,1.6,1.6,362000.0,1.3281,1.3281,1.3198,1.3198,362000.0
2008-06-20 12:00:00,1.6,1.61,1.6,1.61,594000.0,1.3198,1.3281,1.3198,1.3281,594000.0
2008-06-20 12:30:00,1.61,1.61,1.6,1.61,486000.0,1.3281,1.3281,1.3198,1.3281,486000.0
2008-06-20 13:00:00,1.61,1.62,1.6,1.61,974000.0,1.3281,1.3363,1.3198,1.3281,974000.0
2008-06-20 13:30:00,1.6,1.6,1.59,1.6,810000.0,1.3198,1.3198,1.3116,1.3198,810000.0
2008-06-20 14:00:00,1.6,1.6,1.59,1.59,1140000.0,1.3198,1.3198,1.3116,1.3116,1140000.0
2008-06-20 14:30:00,1.59,1.6,1.59,1.59,1098000.0,1.3116,1.3198,1.3116,1.3116,1098000.0
2008-06-20 15:00:00,1.59,1.6,1.58,1.6,4440000.0,1.3116,1.3198,1.3033,1.3198,4440000.0
2008-06-20 15:30:00,1.6,1.6,1.59,1.59,3034000.0,1.3198,1.3198,1.3116,1.3116,3034000.0
2008-06-23 09:30:00,1.59,1.6,1.54,1.55,950000.0,1.3116,1.3198,1.2703,1.2786,950000.0
2008-06-23 10:00:00,1.55,1.55,1.54,1.55,568000.0,1.2786,1.2786,1.2703,1.2786,568000.0
2008-06-23 10:30:00,1.55,1.55,1.53,1.53,806000.0,1.2786,1.2786,1.2621,1.2621,806000.0
2008-06-23 11:00:00,1.53,1.54,1.52,1.53,708000.0,1.2621,1.2703,1.2538,1.2621,708000.0
2008-06-23 11:30:00,1.53,1.53,1.52,1.52,468000.0,1.2621,1.2621,1.2538,1.2538,468000.0
2008-06-23 12:00:00,1.52,1.53,1.51,1.51,394000.0,1.2538,1.2621,1.2456,1.2456,394000.0
2008-06-23 12:30:00,1.51,1.53,1.51,1.53,620000.0,1.2456,1.2621,1.2456,1.2621,620000.0
2008-06-23 13:00:00,1.53,1.53,1.52,1.53,702000.0,1.2621,1.2621,1.2538,1.2621,702000.0
2008-06-23 13:30:00,1.53,1.54,1.52,1.53,374000.0,1.2621,1.2703,1.2538,1.2621,374000.0
2008-06-23 14:00:00,1.53,1.53,1.52,1.52,420000.0,1.2621,1.2621,1.2538,1.2538,420000.0
2008-06-23 14:30:00,1.52,1.53,1.52,1.53,1150000.0,1.2538,1.2621,1.2538,1.2621,1150000.0
2008-06-23 15:00:00,1.53,1.53,1.52,1.53,1046000.0,1.2621,1.2621,1.2538,1.2621,1046000.0
2008-06-23 15:30:00,1.53,1.53,1.5,1.52,1152000.0,1.2621,1.2621,1.2373,1.2538,1152000.0
2008-06-24 09:30:00,1.51,1.52,1.49,1.5,1482000.0,1.2456,1.2538,1.2291,1.2373,1482000.0
2008-06-24 10:00:00,1.5,1.5,1.49,1.49,752000.0,1.2373,1.2373,1.2291,1.2291,752000.0
2008-06-24 10:30:00,1.49,1.51,1.49,1.51,1672000.0,1.2291,1.2456,1.2291,1.2456,1672000.0
2008-06-24 11:00:00,1.52,1.53,1.5,1.53,990000.0,1.2538,1.2621,1.2373,1.2621,990000.0
2008-06-24 11:30:00,1.53,1.54,1.52,1.54,504000.0,1.2621,1.2703,1.2538,1.2703,504000.0
2008-06-24 12:00:00,1.54,1.54,1.53,1.53,486000.0,1.2703,1.2703,1.2621,1.2621,486000.0
2008-06-24 12:30:00,1.53,1.54,1.51,1.51,594000.0,1.2621,1.2703,1.2456,1.2456,594000.0
2008-06-24 13:00:00,1.51,1.53,1.51,1.52,790000.0,1.2456,1.2621,1.2456,1.2538,790000.0
2008-06-24 13:30:00,1.52,1.52,1.51,1.52,592000.0,1.2538,1.2538,1.2456,1.2538,592000.0
2008-06-24 14:00:00,1.52,1.53,1.52,1.53,1052000.0,1.2538,1.2621,1.2538,1.2621,1052000.0
2008-06-24 14:30:00,1.53,1.53,1.5,1.51,992000.0,1.2621,1.2621,1.2373,1.2456,992000.0
2008-06-24 15:00:00,1.51,1.52,1.5,1.51,1508000.0,1.2456,1.2538,1.2373,1.2456,1508000.0
2008-06-24 15:30:00,1.51,1.52,1.5,1.5,2234000.0,1.2456,1.2538,1.2373,1.2373,2234000.0
2008-06-25 09:30:00,1.51,1.52,1.5,1.51,776000.0,1.2456,1.2538,1.2373,1.2456,776000.0
2008-06-25 10:00:00,1.52,1.54,1.52,1.54,776000.0,1.2538,1.2703,1.2538,1.2703,776000.0
2008-06-25 10:30:00,1.54,1.57,1.54,1.55,998000.0,1.2703,1.2951,1.2703,1.2786,998000.0
2008-06-25 11:00:00,1.55,1.56,1.55,1.56,722000.0,1.2786,1.2868,1.2786,1.2868,722000.0
2008-06-25 11:30:00,1.56,1.57,1.55,1.55,550000.0,1.2868,1.2951,1.2786,1.2786,550000.0
2008-06-25 12:00:00,1.55,1.55,1.53,1.53,336000.0,1.2786,1.2786,1.2621,1.2621,336000.0
2008-06-25 12:30:00,1.53,1.54,1.53,1.53,574000.0,1.2621,1.2703,1.2621,1.2621,574000.0
2008-06-25 13:00:00,1.53,1.53,1.52,1.53,746000.0,1.2621,1.2621,1.2538,1.2621,746000.0
2008-06-25 13:30:00,1.53,1.53,1.52,1.52,296000.0,1.2621,1.2621,1.2538,1.2538,296000.0
2008-06-25 14:00:00,1.52,1.54,1.52,1.52,656000.0,1.2538,1.2703,1.2538,1.2538,656000.0
2008-06-25 14:30:00,1.52,1.52,1.5,1.51,1450000.0,1.2538,1.2538,1.2373,1.2456,1450000.0
2008-06-25 15:00:00,1.51,1.53,1.5,1.51,934000.0,1.2456,1.2621,1.2373,1.2456,934000.0
2008-06-25 15:30:00,1.5,1.51,1.5,1.5,1776000.0,1.2373,1.2456,1.2373,1.2373,1776000.0
2008-06-26 09:30:00,1.49,1.51,1.48,1.48,466000.0,1.2291,1.2456,1.2209,1.2209,466000.0
2008-06-26 10:00:00,1.48,1.49,1.47,1.48,638000.0,1.2209,1.2291,1.2126,1.2209,638000.0
2008-06-26 10:30:00,1.48,1.48,1.46,1.46,1474000.0,1.2209,1.2209,1.2044,1.2044,1474000.0
2008-06-26 11:00:00,1.47,1.47,1.46,1.47,598000.0,1.2126,1.2126,1.2044,1.2126,598000.0
2008-06-26 11:30:00,1.47,1.47,1.46,1.46,732000.0,1.2126,1.2126,1.2044,1.2044,732000.0
2008-06-26 12:00:00,1.46,1.47,1.46,1.46,622000.0,1.2044,1.2126,1.2044,1.2044,622000.0
2008-06-26 12:30:00,1.46,1.46,1.45,1.46,526000.0,1.2044,1.2044,1.1961,1.2044,526000.0
2008-06-26 13:00:00,1.46,1.47,1.46,1.46,466000.0,1.2044,1.2126,1.2044,1.2044,466000.0
2008-06-26 13:30:00,1.46,1.47,1.46,1.46,744000.0,1.2044,1.2126,1.2044,1.2044,744000.0
2008-06-26 14:00:00,1.46,1.48,1.46,1.47,1806000.0,1.2044,1.2209,1.2044,1.2126,1806000.0
2008-06-26 14:30:00,1.46,1.47,1.45,1.46,710000.0,1.2044,1.2126,1.1961,1.2044,710000.0
2008-06-26 15:00:00,1.46,1.47,1.46,1.46,1152000.0,1.2044,1.2126,1.2044,1.2044,1152000.0
2008-06-26 15:30:00,1.46,1.46,1.45,1.45,1876000.0,1.2044,1.2044,1.1961,1.1961,1876000.0
2008-06-27 09:30:00,1.44,1.46,1.42,1.45,1012000.0,1.1879,1.2044,1.1714,1.1961,1012000.0
2008-06-27 10:00:00,1.45,1.49,1.45,1.49,2332000.0,1.1961,1.2291,1.1961,1.2291,2332000.0
2008-06-27 10:30:00,1.49,1.5,1.47,1.48,1944000.0,1.2291,1.2373,1.2126,1.2209,1944000.0
2008-06-27 11:00:00,1.48,1.49,1.47,1.48,1182000.0,1.2209,1.2291,1.2126,1.2209,1182000.0
2008-06-27 11:30:00,1.48,1.48,1.46,1.46,824000.0,1.2209,1.2209,1.2044,1.2044,824000.0
2008-06-27 12:00:00,1.46,1.47,1.46,1.46,670000.0,1.2044,1.2126,1.2044,1.2044,670000.0
2008-06-27 12:30:00,1.46,1.47,1.45,1.47,974000.0,1.2044,1.2126,1.1961,1.2126,974000.0
2008-06-27 13:00:00,1.47,1.48,1.47,1.47,820000.0,1.2126,1.2209,1.2126,1.2126,820000.0
2008-06-27 13:30:00,1.48,1.48,1.47,1.48,1910000.0,1.2209,1.2209,1.2126,1.2209,1910000.0
2008-06-27 14:00:00,1.48,1.5,1.47,1.5,1852000.0,1.2209,1.2373,1.2126,1.2373,1852000.0
2008-06-27 14:30:00,1.5,1.51,1.5,1.5,2588000.0,1.2373,1.2456,1.2373,1.2373,2588000.0
2008-06-27 15:00:00,1.5,1.51,1.5,1.5,1822000.0,1.2373,1.2456,1.2373,1.2373,1822000.0
2008-06-27 15:30:00,1.5,1.51,1.48,1.48,8292000.0,1.2373,1.2456,1.2209,1.2209,8292000.0
2008-06-30 09:30:00,1.48,1.49,1.46,1.46,1210000.0,1.2209,1.2291,1.2044,1.2044,1210000.0
2008-06-30 10:00:00,1.47,1.5,1.47,1.49,1504000.0,1.2126,1.2373,1.2126,1.2291,1504000.0
2008-06-30 10:30:00,1.49,1.49,1.47,1.48,692000.0,1.2291,1.2291,1.2126,1.2209,692000.0
2008-06-30 11:00:00,1.49,1.51,1.48,1.51,742000.0,1.2291,1.2456,1.2209,1.2456,742000.0
2008-06-30 11:30:00,1.51,1.52,1.5,1.51,1154000.0,1.2456,1.2538,1.2373,1.2456,1154000.0
2008-06-30 12:00:00,1.51,1.51,1.5,1.5,458000.0,1.2456,1.2456,1.2373,1.2373,458000.0
2008-06-30 12:30:00,1.5,1.5,1.49,1.49,716000.0,1.2373,1.2373,1.2291,1.2291,716000.0
2008-06-30 13:00:00,1.49,1.49,1.47,1.47,534000.0,1.2291,1.2291,1.2126,1.2126,534000.0
2008-06-30 13:30:00,1.48,1.48,1.46,1.47,562000.0,1.2209,1.2209,1.2044,1.2126,562000.0
2008-06-30 14:00:00,1.47,1.48,1.47,1.47,562000.0,1.2126,1.2209,1.2126,1.2126,562000.0
2008-06-30 14:30:00,1.47,1.48,1.47,1.48,744000.0,1.2126,1.2209,1.2126,1.2209,744000.0
2008-06-30 15:00:00,1.48,1.48,1.47,1.47,976000.0,1.2209,1.2209,1.2126,1.2126,976000.0
2008-06-30 15:30:00,1.47,1.47,1.45,1.45,2194000.0,1.2126,1.2126,1.1961,1.1961,2194000.0
2008-07-01 09:30:00,1.43,1.46,1.41,1.46,866000.0,1.1796,1.2044,1.1631,1.2044,866000.0
2008-07-01 10:00:00,1.46,1.48,1.44,1.44,1142000.0,1.2044,1.2209,1.1879,1.1879,1142000.0
2008-07-01 10:30:00,1.44,1.46,1.44,1.46,1130000.0,1.1879,1.2044,1.1879,1.2044,1130000.0
2008-07-01 11:00:00,1.46,1.46,1.45,1.46,1792000.0,1.2044,1.2044,1.1961,1.2044,1792000.0
2008-07-01 11:30:00,1.46,1.46,1.42,1.42,734000.0,1.2044,1.2044,1.1714,1.1714,734000.0
2008-07-01 12:00:00,1.42,1.43,1.41,1.41,968000.0,1.1714,1.1796,1.1631,1.1631,968000.0
2008-07-01 12:30:00,1.41,1.42,1.41,1.42,732000.0,1.1631,1.1714,1.1631,1.1714,732000.0
2008-07-01 13:00:00,1.42,1.43,1.41,1.43,756000.0,1.1714,1.1796,1.1631,1.1796,756000.0
2008-07-01 13:30:00,1.42,1.45,1.41,1.44,958000.0,1.1714,1.1961,1.1631,1.1879,958000.0
2008-07-01 14:00:00,1.44,1.45,1.44,1.44,1216000.0,1.1879,1.1961,1.1879,1.1879,1216000.0
2008-07-01 14:30:00,1.44,1.47,1.44,1.46,1060000.0,1.1879,1.2126,1.1879,1.2044,1060000.0
2008-07-01 15:00:00,1.46,1.46,1.45,1.45,1134000.0,1.2044,1.2044,1.1961,1.1961,1134000.0
2008-07-01 15:30:00,1.45,1.47,1.45,1.46,1552000.0,1.1961,1.2126,1.1961,1.2044,1552000.0
2008-07-02 09:30:00,1.42,1.47,1.42,1.47,750000.0,1.1714,1.2126,1.1714,1.2126,750000.0
2008-07-02 10:00:00,1.48,1.48,1.46,1.46,2386000.0,1.2209,1.2209,1.2044,1.2044,2386000.0
2008-07-02 10:30:00,1.46,1.47,1.46,1.46,2356000.0,1.2044,1.2126,1.2044,1.2044,2356000.0
2008-07-02 11:00:00,1.46,1.46,1.43,1.43,696000.0,1.2044,1.2044,1.1796,1.1796,696000.0
2008-07-02 11:30:00,1.44,1.44,1.42,1.42,574000.0,1.1879,1.1879,1.1714,1.1714,574000.0
2008-07-02 12:00:00,1.42,1.43,1.42,1.43,410000.0,1.1714,1.1796,1.1714,1.1796,410000.0
2008-07-02 12:30:00,1.43,1.43,1.42,1.43,654000.0,1.1796,1.1796,1.1714,1.1796,654000.0
2008-07-02 13:00:00,1.42,1.43,1.42,1.43,442000.0,1.1714,1.1796,1.1714,1.1796,442000.0
2008-07-02 13:30:00,1.43,1.44,1.42,1.43,506000.0,1.1796,1.1879,1.1714,1.1796,506000.0
2008-07-02 14:00:00,1.43,1.43,1.41,1.41,846000.0,1.1796,1.1796,1.1631,1.1631,846000.0
2008-07-02 14:30:00,1.41,1.41,1.4,1.41,1036000.0,1.1631,1.1631,1.1549,1.1631,1036000.0
2008-07-02 15:00:00,1.41,1.42,1.41,1.41,1608000.0,1.1631,1.1714,1.1631,1.1631,1608000.0
2008-07-02 15:30:00,1.41,1.42,1.41,1.41,2560000.0,1.1631,1.1714,1.1631,1.1631,2560000.0
2008-07-03 09:30:00,1.42,1.44,1.41,1.43,1338000.0,1.1714,1.1879,1.1631,1.1796,1338000.0
2008-07-03 10:00:00,1.42,1.47,1.41,1.46,1154000.0,1.1714,1.2126,1.1631,1.2044,1154000.0
2008-07-03 10:30:00,1.46,1.47,1.45,1.45,1262000.0,1.2044,1.2126,1.1961,1.1961,1262000.0
2008-07-03 11:00:00,1.45,1.46,1.45,1.45,1346000.0,1.1961,1.2044,1.1961,1.1961,1346000.0
2008-07-03 11:30:00,1.45,1.46,1.45,1.45,816000.0,1.1961,1.2044,1.1961,1.1961,816000.0
2008-07-03 12:00:00,1.45,1.45,1.44,1.45,630000.0,1.1961,1.1961,1.1879,1.1961,630000.0
2008-07-03 12:30:00,1.44,1.45,1.43,1.43,588000.0,1.1879,1.1961,1.1796,1.1796,588000.0
2008-07-07 09:30:00,1.44,1.49,1.44,1.47,1218000.0,1.1879,1.2291,1.1879,1.2126,1218000.0
2008-07-07 10:00:00,1.47,1.48,1.45,1.47,1290000.0,1.2126,1.2209,1.1961,1.2126,1290000.0
2008-07-07 10:30:00,1.47,1.47,1.46,1.47,698000.0,1.2126,1.2126,1.2044,1.2126,698000.0
2008-07-07 11:00:00,1.47,1.48,1.46,1.47,796000.0,1.2126,1.2209,1.2044,1.2126,796000.0
2008-07-07 11:30:00,1.47,1.48,1.47,1.47,796000.0,1.2126,1.2209,1.2126,1.2126,796000.0
2008-07-07 12:00:00,1.47,1.47,1.44,1.44,586000.0,1.2126,1.2126,1.1879,1.1879,586000.0
2008-07-07 12:30:00,1.44,1.45,1.44,1.44,1104000.0,1.1879,1.1961,1.1879,1.1879,1104000.0
2008-07-07 13:00:00,1.44,1.46,1.44,1.45,780000.0,1.1879,1.2044,1.1879,1.1961,780000.0
2008-07-07 13:30:00,1.45,1.46,1.42,1.42,1328000.0,1.1961,1.2044,1.1714,1.1714,1328000.0
2008-07-07 14:00:00,1.43,1.43,1.41,1.42,1942000.0,1.1796,1.1796,1.1631,1.1714,1942000.0
2008-07-07 14:30:00,1.42,1.42,1.4,1.42,1358000.0,1.1714,1.1714,1.1549,1.1714,1358000.0
2008-07-07 15:00:00,1.42,1.44,1.42,1.44,1074000.0,1.1714,1.1879,1.1714,1.1879,1074000.0
2008-07-07 15:30:00,1.44,1.45,1.42,1.42,1560000.0,1.1879,1.1961,1.1714,1.1714,1560000.0
2008-07-08 09:30:00,1.42,1.46,1.42,1.44,1392000.0,1.1714,1.2044,1.1714,1.1879,1392000.0
2008-07-08 10:00:00,1.44,1.46,1.43,1.45,756000.0,1.1879,1.2044,1.1796,1.1961,756000.0
2008-07-08 10:30:00,1.45,1.46,1.43,1.44,884000.0,1.1961,1.2044,1.1796,1.1879,884000.0
2008-07-08 11:00:00,1.44,1.48,1.44,1.48,1248000.0,1.1879,1.2209,1.1879,1.2209,1248000.0
2008-07-08 11:30:00,1.48,1.48,1.46,1.46,334000.0,1.2209,1.2209,1.2044,1.2044,334000.0
2008-07-08 12:00:00,1.46,1.47,1.45,1.47,758000.0,1.2044,1.2126,1.1961,1.2126,758000.0
2008-07-08 12:30:00,1.47,1.47,1.46,1.46,670000.0,1.2126,1.2126,1.2044,1.2044,670000.0
2008-07-08 13:00:00,1.46,1.47,1.45,1.45,668000.0,1.2044,1.2126,1.1961,1.1961,668000.0
2008-07-08 13:30:00,1.45,1.45,1.44,1.44,456000.0,1.1961,1.1961,1.1879,1.1879,456000.0
2008-07-08 14:00:00,1.44,1.47,1.44,1.47,1124000.0,1.1879,1.2126,1.1879,1.2126,1124000.0
2008-07-08 14:30:00,1.47,1.48,1.47,1.48,932000.0,1.2126,1.2209,1.2126,1.2209,932000.0
2008-07-08 15:00:00,1.48,1.5,1.48,1.49,1104000.0,1.2209,1.2373,1.2209,1.2291,1104000.0
2008-07-08 15:30:00,1.49,1.5,1.49,1.5,1208000.0,1.2291,1.2373,1.2291,1.2373,1208000.0
2008-07-09 09:30:00,1.49,1.49,1.43,1.44,1358000.0,1.2291,1.2291,1.1796,1.1879,1358000.0
2008-07-09 10:00:00,1.44,1.44,1.42,1.43,914000.0,1.1879,1.1879,1.1714,1.1796,914000.0
2008-07-09 10:30:00,1.43,1.43,1.41,1.41,1062000.0,1.1796,1.1796,1.1631,1.1631,1062000.0
2008-07-09 11:00:00,1.41,1.42,1.4,1.42,1040000.0,1.1631,1.1714,1.1549,1.1714,1040000.0
2008-07-09 11:30:00,1.42,1.43,1.41,1.42,890000.0,1.1714,1.1796,1.1631,1.1714,890000.0
2008-07-09 12:00:00,1.42,1.43,1.41,1.43,644000.0,1.1714,1.1796,1.1631,1.1796,644000.0
2008-07-09 12:30:00,1.43,1.43,1.41,1.42,1132000.0,1.1796,1.1796,1.1631,1.1714,1132000.0
2008-07-09 13:00:00,1.42,1.42,1.4,1.4,814000.0,1.1714,1.1714,1.1549,1.1549,814000.0
2008-07-09 13:30:00,1.4,1.42,1.4,1.42,784000.0,1.1549,1.1714,1.1549,1.1714,784000.0
2008-07-09 14:00:00,1.42,1.42,1.4,1.41,1222000.0,1.1714,1.1714,1.1549,1.1631,1222000.0
2008-07-09 14:30:00,1.41,1.42,1.39,1.4,1072000.0,1.1631,1.1714,1.1466,1.1549,1072000.0
2008-07-09 15:00:00,1.39,1.41,1.39,1.39,1790000.0,1.1466,1.1631,1.1466,1.1466,1790000.0
2008-07-09 15:30:00,1.39,1.4,1.38,1.39,4098000.0,1.1466,1.1549,1.1384,1.1466,4098000.0
2008-07-10 09:30:00,1.39,1.43,1.39,1.41,1382000.0,1.1466,1.1796,1.1466,1.1631,1382000.0
2008-07-10 10:00:00,1.41,1.42,1.39,1.41,714000.0,1.1631,1.1714,1.1466,1.1631,714000.0
2008-07-10 10:30:00,1.41,1.43,1.4,1.41,926000.0,1.1631,1.1796,1.1549,1.1631,926000.0
2008-07-10 11:00:00,1.41,1.42,1.39,1.39,890000.0,1.1631,1.1714,1.1466,1.1466,890000.0
2008-07-10 11:30:00,1.39,1.41,1.39,1.41,852000.0,1.1466,1.1631,1.1466,1.1631,852000.0
2008-07-10 12:00:00,1.41,1.44,1.41,1.42,1050000.0,1.1631,1.1879,1.1631,1.1714,1050000.0
2008-07-10 12:30:00,1.42,1.43,1.42,1.42,626000.0,1.1714,1.1796,1.1714,1.1714,626000.0
2008-07-10 13:00:00,1.42,1.44,1.42,1.43,754000.0,1.1714,1.1879,1.1714,1.1796,754000.0
2008-07-10 13:30:00,1.43,1.44,1.43,1.43,842000.0,1.1796,1.1879,1.1796,1.1796,842000.0
2008-07-10 14:00:00,1.43,1.44,1.4,1.4,760000.0,1.1796,1.1879,1.1549,1.1549,760000.0
2008-07-10 14:30:00,1.41,1.42,1.39,1.39,1050000.0,1.1631,1.1714,1.1466,1.1466,1050000.0
2008-07-10 15:00:00,1.39,1.41,1.39,1.39,1158000.0,1.1466,1.1631,1.1466,1.1466,1158000.0
2008-07-10 15:30:00,1.39,1.4,1.38,1.39,1390000.0,1.1466,1.1549,1.1384,1.1466,1390000.0
2008-07-11 09:30:00,1.38,1.39,1.34,1.37,1730000.0,1.1384,1.1466,1.1054,1.1301,1730000.0
2008-07-11 10:00:00,1.37,1.39,1.36,1.38,1138000.0,1.1301,1.1466,1.1219,1.1384,1138000.0
2008-07-11 10:30:00,1.38,1.39,1.37,1.38,756000.0,1.1384,1.1466,1.1301,1.1384,756000.0
2008-07-11 11:00:00,1.38,1.39,1.38,1.38,1168000.0,1.1384,1.1466,1.1384,1.1384,1168000.0
2008-07-11 11:30:00,1.38,1.39,1.37,1.39,428000.0,1.1384,1.1466,1.1301,1.1466,428000.0
2008-07-11 12:00:00,1.39,1.39,1.38,1.38,524000.0,1.1466,1.1466,1.1384,1.1384,524000.0
2008-07-11 12:30:00,1.38,1.38,1.36,1.36,1284000.0,1.1384,1.1384,1.1219,1.1219,1284000.0
2008-07-11 13:00:00,1.36,1.39,1.36,1.38,1342000.0,1.1219,1.1466,1.1219,1.1384,1342000.0
2008-07-11 13:30:00,1.38,1.42,1.38,1.42,1624000.0,1.1384,1.1714,1.1384,1.1714,1624000.0
2008-07-11 14:00:00,1.41,1.43,1.4,1.41,1392000.0,1.1631,1.1796,1.1549,1.1631,1392000.0
2008-07-11 14:30:00,1.41,1.44,1.4,1.43,1482000.0,1.1631,1.1879,1.1549,1.1796,1482000.0
2008-07-11 15:00:00,1.43,1.45,1.41,1.42,2294000.0,1.1796,1.1961,1.1631,1.1714,2294000.0
2008-07-11 15:30:00,1.42,1.43,1.41,1.43,1770000.0,1.1714,1.1796,1.1631,1.1796,1770000.0
2008-07-14 09:30:00,1.44,1.48,1.42,1.43,1294000.0,1.1879,1.2209,1.1714,1.1796,1294000.0
2008-07-14 10:00:00,1.43,1.46,1.42,1.43,1218000.0,1.1796,1.2044,1.1714,1.1796,1218000.0
2008-07-14 10:30:00,1.44,1.45,1.42,1.45,902000.0,1.1879,1.1961,1.1714,1.1961,902000.0
2008-07-14 11:00:00,1.44,1.44,1.43,1.43,458000.0,1.1879,1.1879,1.1796,1.1796,458000.0
2008-07-14 11:30:00,1.43,1.45,1.42,1.43,430000.0,1.1796,1.1961,1.1714,1.1796,430000.0
2008-07-14 12:00:00,1.44,1.44,1.41,1.41,594000.0,1.1879,1.1879,1.1631,1.1631,594000.0
2008-07-14 12:30:00,1.42,1.42,1.4,1.41,412000.0,1.1714,1.1714,1.1549,1.1631,412000.0
2008-07-14 13:00:00,1.41,1.41,1.4,1.4,424000.0,1.1631,1.1631,1.1549,1.1549,424000.0
2008-07-14 13:30:00,1.4,1.42,1.4,1.41,364000.0,1.1549,1.1714,1.1549,1.1631,364000.0
2008-07-14 14:00:00,1.41,1.42,1.41,1.41,376000.0,1.1631,1.1714,1.1631,1.1631,376000.0
2008-07-14 14:30:00,1.41,1.42,1.4,1.4,490000.0,1.1631,1.1714,1.1549,1.1549,490000.0
2008-07-14 15:00:00,1.4,1.42,1.4,1.41,1054000.0,1.1549,1.1714,1.1549,1.1631,1054000.0
2008-07-14 15:30:00,1.41,1.43,1.41,1.41,1410000.0,1.1631,1.1796,1.1631,1.1631,1410000.0
2008-07-15 09:30:00,1.4,1.41,1.39,1.39,850000.0,1.1549,1.1631,1.1466,1.1466,850000.0
2008-07-15 10:00:00,1.39,1.4,1.39,1.39,936000.0,1.1466,1.1549,1.1466,1.1466,936000.0
2008-07-15 10:30:00,1.39,1.42,1.39,1.41,1350000.0,1.1466,1.1714,1.1466,1.1631,1350000.0
2008-07-15 11:00:00,1.41,1.47,1.41,1.45,1412000.0,1.1631,1.2126,1.1631,1.1961,1412000.0
2008-07-15 11:30:00,1.46,1.49,1.44,1.48,1748000.0,1.2044,1.2291,1.1879,1.2209,1748000.0
2008-07-15 12:00:00,1.48,1.49,1.46,1.46,1110000.0,1.2209,1.2291,1.2044,1.2044,1110000.0
2008-07-15 12:30:00,1.47,1.48,1.45,1.47,870000.0,1.2126,1.2209,1.1961,1.2126,870000.0
2008-07-15 13:00:00,1.47,1.48,1.44,1.45,748000.0,1.2126,1.2209,1.1879,1.1961,748000.0
2008-07-15 13:30:00,1.44,1.46,1.44,1.45,1446000.0,1.1879,1.2044,1.1879,1.1961,1446000.0
2008-07-15 14:00:00,1.45,1.46,1.43,1.44,2190000.0,1.1961,1.2044,1.1796,1.1879,2190000.0
2008-07-15 14:30:00,1.44,1.46,1.43,1.44,1782000.0,1.1879,1.2044,1.1796,1.1879,1782000.0
2008-07-15 15:00:00,1.45,1.46,1.44,1.45,1632000.0,1.1961,1.2044,1.1879,1.1961,1632000.0
2008-07-15 15:30:00,1.45,1.46,1.44,1.44,1840000.0,1.1961,1.2044,1.1879,1.1879,1840000.0
2008-07-16 09:30:00,1.45,1.48,1.43,1.48,850000.0,1.1961,1.2209,1.1796,1.2209,850000.0
2008-07-16 10:00:00,1.48,1.49,1.46,1.47,876000.0,1.2209,1.2291,1.2044,1.2126,876000.0
2008-07-16 10:30:00,1.47,1.51,1.46,1.5,814000.0,1.2126,1.2456,1.2044,1.2373,814000.0
2008-07-16 11:00:00,1.51,1.52,1.5,1.51,424000.0,1.2456,1.2538,1.2373,1.2456,424000.0
2008-07-16 11:30:00,1.51,1.52,1.5,1.52,328000.0,1.2456,1.2538,1.2373,1.2538,328000.0
2008-07-16 12:00:00,1.51,1.52,1.5,1.52,598000.0,1.2456,1.2538,1.2373,1.2538,598000.0
2008-07-16 12:30:00,1.52,1.53,1.5,1.51,1470000.0,1.2538,1.2621,1.2373,1.2456,1470000.0
2008-07-16 13:00:00,1.51,1.52,1.5,1.51,2456000.0,1.2456,1.2538,1.2373,1.2456,2456000.0
2008-07-16 13:30:00,1.51,1.51,1.5,1.51,814000.0,1.2456,1.2456,1.2373,1.2456,814000.0
2008-07-16 14:00:00,1.51,1.51,1.49,1.51,1246000.0,1.2456,1.2456,1.2291,1.2456,1246000.0
2008-07-16 14:30:00,1.51,1.52,1.51,1.51,968000.0,1.2456,1.2538,1.2456,1.2456,968000.0
2008-07-16 15:00:00,1.51,1.51,1.5,1.51,1772000.0,1.2456,1.2456,1.2373,1.2456,1772000.0
2008-07-16 15:30:00,1.51,1.51,1.5,1.5,1844000.0,1.2456,1.2456,1.2373,1.2373,1844000.0
2008-07-17 09:30:00,1.53,1.63,1.53,1.57,3522000.0,1.2621,1.3446,1.2621,1.2951,3522000.0
2008-07-17 10:00:00,1.57,1.58,1.56,1.56,1782000.0,1.2951,1.3033,1.2868,1.2868,1782000.0
2008-07-17 10:30:00,1.56,1.59,1.56,1.57,1648000.0,1.2868,1.3116,1.2868,1.2951,1648000.0
2008-07-17 11:00:00,1.56,1.57,1.52,1.55,1212000.0,1.2868,1.2951,1.2538,1.2786,1212000.0
2008-07-17 11:30:00,1.55,1.58,1.54,1.57,1996000.0,1.2786,1.3033,1.2703,1.2951,1996000.0
2008-07-17 12:00:00,1.57,1.57,1.55,1.55,1330000.0,1.2951,1.2951,1.2786,1.2786,1330000.0
2008-07-17 12:30:00,1.55,1.57,1.53,1.56,724000.0,1.2786,1.2951,1.2621,1.2868,724000.0
2008-07-17 13:00:00,1.56,1.58,1.55,1.57,1214000.0,1.2868,1.3033,1.2786,1.2951,1214000.0
2008-07-17 13:30:00,1.57,1.59,1.57,1.57,1460000.0,1.2951,1.3116,1.2951,1.2951,1460000.0
2008-07-17 14:00:00,1.57,1.59,1.56,1.58,1626000.0,1.2951,1.3116,1.2868,1.3033,1626000.0
2008-07-17 14:30:00,1.58,1.58,1.56,1.57,2348000.0,1.3033,1.3033,1.2868,1.2951,2348000.0
2008-07-17 15:00:00,1.57,1.57,1.54,1.54,3722000.0,1.2951,1.2951,1.2703,1.2703,3722000.0
2008-07-17 15:30:00,1.54,1.54,1.52,1.54,4148000.0,1.2703,1.2703,1.2538,1.2703,4148000.0
2008-07-18 09:30:00,1.53,1.58,1.49,1.51,1394000.0,1.2621,1.3033,1.2291,1.2456,1394000.0
2008-07-18 10:00:00,1.51,1.53,1.48,1.53,1462000.0,1.2456,1.2621,1.2209,1.2621,1462000.0
2008-07-18 10:30:00,1.53,1.55,1.52,1.54,1000000.0,1.2621,1.2786,1.2538,1.2703,1000000.0
2008-07-18 11:00:00,1.55,1.56,1.53,1.55,1274000.0,1.2786,1.2868,1.2621,1.2786,1274000.0
2008-07-18 11:30:00,1.55,1.56,1.53,1.54,1122000.0,1.2786,1.2868,1.2621,1.2703,1122000.0
2008-07-18 12:00:00,1.54,1.55,1.52,1.52,744000.0,1.2703,1.2786,1.2538,1.2538,744000.0
2008-07-18 12:30:00,1.53,1.53,1.5,1.5,676000.0,1.2621,1.2621,1.2373,1.2373,676000.0
2008-07-18 13:00:00,1.5,1.53,1.5,1.52,974000.0,1.2373,1.2621,1.2373,1.2538,974000.0
2008-07-18 13:30:00,1.53,1.53,1.52,1.53,780000.0,1.2621,1.2621,1.2538,1.2621,780000.0
2008-07-18 14:00:00,1.53,1.54,1.52,1.53,1910000.0,1.2621,1.2703,1.2538,1.2621,1910000.0
2008-07-18 14:30:00,1.53,1.53,1.5,1.51,1346000.0,1.2621,1.2621,1.2373,1.2456,1346000.0
2008-07-18 15:00:00,1.51,1.53,1.51,1.53,2116000.0,1.2456,1.2621,1.2456,1.2621,2116000.0
2008-07-18 15:30:00,1.53,1.53,1.51,1.52,2984000.0,1.2621,1.2621,1.2456,1.2538,2984000.0
2008-07-21 09:30:00,1.53,1.55,1.52,1.53,1516000.0,1.2621,1.2786,1.2538,1.2621,1516000.0
2008-07-21 10:00:00,1.53,1.54,1.51,1.52,2024000.0,1.2621,1.2703,1.2456,1.2538,2024000.0
2008-07-21 10:30:00,1.52,1.53,1.5,1.51,1434000.0,1.2538,1.2621,1.2373,1.2456,1434000.0
2008-07-21 11:00:00,1.51,1.52,1.5,1.5,818000.0,1.2456,1.2538,1.2373,1.2373,818000.0
2008-07-21 11:30:00,1.5,1.51,1.49,1.49,882000.0,1.2373,1.2456,1.2291,1.2291,882000.0
2008-07-21 12:00:00,1.5,1.51,1.49,1.51,1326000.0,1.2373,1.2456,1.2291,1.2456,1326000.0
2008-07-21 12:30:00,1.51,1.52,1.5,1.5,660000.0,1.2456,1.2538,1.2373,1.2373,660000.0
2008-07-21 13:00:00,1.5,1.51,1.5,1.51,1568000.0,1.2373,1.2456,1.2373,1.2456,1568000.0
2008-07-21 13:30:00,1.51,1.52,1.51,1.51,770000.0,1.2456,1.2538,1.2456,1.2456,770000.0
2008-07-21 14:00:00,1.51,1.52,1.51,1.51,1420000.0,1.2456,1.2538,1.2456,1.2456,1420000.0
2008-07-21 14:30:00,1.51,1.52,1.51,1.51,1190000.0,1.2456,1.2538,1.2456,1.2456,1190000.0
2008-07-21 15:00:00,1.51,1.53,1.51,1.53,1668000.0,1.2456,1.2621,1.2456,1.2621,1668000.0
2008-07-21 15:30:00,1.53,1.53,1.52,1.53,2678000.0,1.2621,1.2621,1.2538,1.2621,2678000.0
2008-07-22 09:30:00,1.52,1.54,1.5,1.53,1578000.0,1.2538,1.2703,1.2373,1.2621,1578000.0
2008-07-22 10:00:00,1.53,1.55,1.5,1.52,1086000.0,1.2621,1.2786,1.2373,1.2538,1086000.0
2008-07-22 10:30:00,1.53,1.54,1.52,1.54,908000.0,1.2621,1.2703,1.2538,1.2703,908000.0
2008-07-22 11:00:00,1.54,1.57,1.54,1.55,1038000.0,1.2703,1.2951,1.2703,1.2786,1038000.0
2008-07-22 11:30:00,1.56,1.56,1.55,1.56,428000.0,1.2868,1.2868,1.2786,1.2868,428000.0
2008-07-22 12:00:00,1.56,1.56,1.54,1.54,1350000.0,1.2868,1.2868,1.2703,1.2703,1350000.0
2008-07-22 12:30:00,1.54,1.54,1.53,1.53,1892000.0,1.2703,1.2703,1.2621,1.2621,1892000.0
2008-07-22 13:00:00,1.53,1.56,1.53,1.54,1178000.0,1.2621,1.2868,1.2621,1.2703,1178000.0
2008-07-22 13:30:00,1.55,1.56,1.55,1.55,446000.0,1.2786,1.2868,1.2786,1.2786,446000.0
2008-07-22 14:00:00,1.55,1.56,1.54,1.56,1596000.0,1.2786,1.2868,1.2703,1.2868,1596000.0
2008-07-22 14:30:00,1.56,1.56,1.55,1.56,1144000.0,1.2868,1.2868,1.2786,1.2868,1144000.0
2008-07-22 15:00:00,1.56,1.57,1.55,1.56,1352000.0,1.2868,1.2951,1.2786,1.2868,1352000.0
2008-07-22 15:30:00,1.56,1.58,1.55,1.57,1674000.0,1.2868,1.3033,1.2786,1.2951,1674000.0
2008-07-23 09:30:00,1.59,1.62,1.56,1.61,1224000.0,1.3116,1.3363,1.2868,1.3281,1224000.0
2008-07-23 10:00:00,1.61,1.64,1.6,1.63,1526000.0,1.3281,1.3528,1.3198,1.3446,1526000.0
2008-07-23 10:30:00,1.63,1.7,1.63,1.65,2984000.0,1.3446,1.4023,1.3446,1.3611,2984000.0
2008-07-23 11:00:00,1.65,1.67,1.61,1.66,1614000.0,1.3611,1.3776,1.3281,1.3693,1614000.0
2008-07-23 11:30:00,1.66,1.66,1.64,1.64,1650000.0,1.3693,1.3693,1.3528,1.3528,1650000.0
2008-07-23 12:00:00,1.64,1.65,1.62,1.63,2690000.0,1.3528,1.3611,1.3363,1.3446,2690000.0
2008-07-23 12:30:00,1.63,1.65,1.62,1.65,1342000.0,1.3446,1.3611,1.3363,1.3611,1342000.0
2008-07-23 13:00:00,1.65,1.66,1.64,1.65,1258000.0,1.3611,1.3693,1.3528,1.3611,1258000.0
2008-07-23 13:30:00,1.65,1.67,1.65,1.66,3648000.0,1.3611,1.3776,1.3611,1.3693,3648000.0
2008-07-23 14:00:00,1.65,1.67,1.64,1.67,2124000.0,1.3611,1.3776,1.3528,1.3776,2124000.0
2008-07-23 14:30:00,1.67,1.68,1.65,1.65,1122000.0,1.3776,1.3858,1.3611,1.3611,1122000.0
2008-07-23 15:00:00,1.65,1.67,1.64,1.66,2446000.0,1.3611,1.3776,1.3528,1.3693,2446000.0
2008-07-23 15:30:00,1.66,1.68,1.66,1.68,3912000.0,1.3693,1.3858,1.3693,1.3858,3912000.0
2008-07-24 09:30:00,1.87,1.96,1.86,1.89,14410000.0,1.5426,1.6168,1.5343,1.5591,14410000.0
2008-07-24 10:00:00,1.89,1.91,1.86,1.88,4880000.0,1.5591,1.5756,1.5343,1.5508,4880000.0
2008-07-24 10:30:00,1.88,1.94,1.88,1.93,5518000.0,1.5508,1.6003,1.5508,1.5921,5518000.0
2008-07-24 11:00:00,1.93,1.94,1.91,1.92,2832000.0,1.5921,1.6003,1.5756,1.5838,2832000.0
2008-07-24 11:30:00,1.92,1.92,1.89,1.92,1976000.0,1.5838,1.5838,1.5591,1.5838,1976000.0
2008-07-24 12:00:00,1.92,1.93,1.91,1.91,1598000.0,1.5838,1.5921,1.5756,1.5756,1598000.0
2008-07-24 12:30:00,1.91,1.93,1.91,1.92,2082000.0,1.5756,1.5921,1.5756,1.5838,2082000.0
2008-07-24 13:00:00,1.92,1.93,1.91,1.92,2552000.0,1.5838,1.5921,1.5756,1.5838,2552000.0
2008-07-24 13:30:00,1.92,1.93,1.91,1.92,3424000.0,1.5838,1.5921,1.5756,1.5838,3424000.0
2008-07-24 14:00:00,1.91,1.92,1.87,1.88,3952000.0,1.5756,1.5838,1.5426,1.5508,3952000.0
2008-07-24 14:30:00,1.88,1.91,1.87,1.91,3840000.0,1.5508,1.5756,1.5426,1.5756,3840000.0
2008-07-24 15:00:00,1.91,1.91,1.86,1.88,4926000.0,1.5756,1.5756,1.5343,1.5508,4926000.0
2008-07-24 15:30:00,1.87,1.88,1.87,1.88,5706000.0,1.5426,1.5508,1.5426,1.5508,5706000.0
2008-07-25 09:30:00,1.89,1.95,1.87,1.92,3988000.0,1.5591,1.6086,1.5426,1.5838,3988000.0
2008-07-25 10:00:00,1.93,1.96,1.89,1.91,3482000.0,1.5921,1.6168,1.5591,1.5756,3482000.0
2008-07-25 10:30:00,1.9,1.95,1.89,1.95,3006000.0,1.5673,1.6086,1.5591,1.6086,3006000.0
2008-07-25 11:00:00,1.95,1.95,1.9,1.92,2744000.0,1.6086,1.6086,1.5673,1.5838,2744000.0
2008-07-25 11:30:00,1.92,1.95,1.92,1.92,1876000.0,1.5838,1.6086,1.5838,1.5838,1876000.0
2008-07-25 12:00:00,1.92,1.93,1.9,1.93,1846000.0,1.5838,1.5921,1.5673,1.5921,1846000.0
2008-07-25 12:30:00,1.93,1.94,1.91,1.94,1402000.0,1.5921,1.6003,1.5756,1.6003,1402000.0
2008-07-25 13:00:00,1.94,1.96,1.91,1.93,2280000.0,1.6003,1.6168,1.5756,1.5921,2280000.0
2008-07-25 13:30:00,1.93,1.93,1.91,1.92,1896000.0,1.5921,1.5921,1.5756,1.5838,1896000.0
2008-07-25 14:00:00,1.92,1.93,1.92,1.93,2734000.0,1.5838,1.5921,1.5838,1.5921,2734000.0
2008-07-25 14:30:00,1.93,1.94,1.92,1.93,1836000.0,1.5921,1.6003,1.5838,1.5921,1836000.0
2008-07-25 15:00:00,1.93,1.93,1.9,1.91,2116000.0,1.5921,1.5921,1.5673,1.5756,2116000.0
2008-07-25 15:30:00,1.91,1.92,1.9,1.91,2732000.0,1.5756,1.5838,1.5673,1.5756,2732000.0
2008-07-28 09:30:00,1.9,1.92,1.88,1.89,3244000.0,1.5673,1.5838,1.5508,1.5591,3244000.0
2008-07-28 10:00:00,1.89,1.92,1.88,1.89,1826000.0,1.5591,1.5838,1.5508,1.5591,1826000.0
2008-07-28 10:30:00,1.89,1.89,1.87,1.88,1208000.0,1.5591,1.5591,1.5426,1.5508,1208000.0
2008-07-28 11:00:00,1.87,1.88,1.85,1.86,1068000.0,1.5426,1.5508,1.5261,1.5343,1068000.0
2008-07-28 11:30:00,1.86,1.88,1.85,1.87,746000.0,1.5343,1.5508,1.5261,1.5426,746000.0
2008-07-28 12:00:00,1.87,1.87,1.85,1.86,2102000.0,1.5426,1.5426,1.5261,1.5343,2102000.0
2008-07-28 12:30:00,1.86,1.88,1.85,1.85,940000.0,1.5343,1.5508,1.5261,1.5261,940000.0
2008-07-28 13:00:00,1.85,1.87,1.85,1.87,1004000.0,1.5261,1.5426,1.5261,1.5426,1004000.0
2008-07-28 13:30:00,1.87,1.88,1.86,1.87,1010000.0,1.5426,1.5508,1.5343,1.5426,1010000.0
2008-07-28 14:00:00,1.87,1.87,1.84,1.85,1530000.0,1.5426,1.5426,1.5178,1.5261,1530000.0
2008-07-28 14:30:00,1.85,1.87,1.85,1.86,1846000.0,1.5261,1.5426,1.5261,1.5343,1846000.0
2008-07-28 15:00:00,1.86,1.88,1.86,1.87,1938000.0,1.5343,1.5508,1.5343,1.5426,1938000.0
2008-07-28 15:30:00,1.87,1.87,1.86,1.87,2742000.0,1.5426,1.5426,1.5343,1.5426,2742000.0
2008-07-29 09:30:00,1.89,1.92,1.87,1.9,1750000.0,1.5591,1.5838,1.5426,1.5673,1750000.0
2008-07-29 10:00:00,1.9,1.93,1.89,1.9,1282000.0,1.5673,1.5921,1.5591,1.5673,1282000.0
2008-07-29 10:30:00,1.9,1.93,1.89,1.91,1656000.0,1.5673,1.5921,1.5591,1.5756,1656000.0
2008-07-29 11:00:00,1.91,1.93,1.89,1.93,2136000.0,1.5756,1.5921,1.5591,1.5921,2136000.0
2008-07-29 11:30:00,1.92,1.95,1.92,1.95,948000.0,1.5838,1.6086,1.5838,1.6086,948000.0
2008-07-29 12:00:00,1.94,1.96,1.94,1.95,1600000.0,1.6003,1.6168,1.6003,1.6086,1600000.0
2008-07-29 12:30:00,1.95,1.96,1.94,1.96,1078000.0,1.6086,1.6168,1.6003,1.6168,1078000.0
2008-07-29 13:00:00,1.96,1.96,1.95,1.95,1608000.0,1.6168,1.6168,1.6086,1.6086,1608000.0
2008-07-29 13:30:00,1.96,1.97,1.95,1.97,1000000.0,1.6168,1.6251,1.6086,1.6251,1000000.0
2008-07-29 14:00:00,1.97,1.97,1.96,1.96,1700000.0,1.6251,1.6251,1.6168,1.6168,1700000.0
2008-07-29 14:30:00,1.96,1.97,1.95,1.97,1880000.0,1.6168,1.6251,1.6086,1.6251,1880000.0
2008-07-29 15:00:00,1.97,1.99,1.96,1.98,1718000.0,1.6251,1.6415,1.6168,1.6333,1718000.0
2008-07-29 15:30:00,1.98,1.99,1.96,1.98,2854000.0,1.6333,1.6415,1.6168,1.6333,2854000.0
2008-07-30 09:30:00,1.99,2.05,1.97,2.04,4262000.0,1.6415,1.691,1.6251,1.6828,4262000.0
2008-07-30 10:00:00,2.04,2.05,2.02,2.05,1710000.0,1.6828,1.691,1.6663,1.691,1710000.0
2008-07-30 10:30:00,2.05,2.05,2.01,2.02,2386000.0,1.691,1.691,1.658,1.6663,2386000.0
2008-07-30 11:00:00,2.01,2.02,1.99,2.0,2160000.0,1.658,1.6663,1.6415,1.6498,2160000.0
2008-07-30 11:30:00,2.0,2.0,1.96,1.97,1720000.0,1.6498,1.6498,1.6168,1.6251,1720000.0
2008-07-30 12:00:00,1.97,1.98,1.97,1.98,1124000.0,1.6251,1.6333,1.6251,1.6333,1124000.0
2008-07-30 12:30:00,1.98,1.98,1.94,1.94,1054000.0,1.6333,1.6333,1.6003,1.6003,1054000.0
2008-07-30 13:00:00,1.94,1.96,1.93,1.96,972000.0,1.6003,1.6168,1.5921,1.6168,972000.0
2008-07-30 13:30:00,1.95,1.95,1.91,1.93,1038000.0,1.6086,1.6086,1.5756,1.5921,1038000.0
2008-07-30 14:00:00,1.92,1.94,1.92,1.94,1330000.0,1.5838,1.6003,1.5838,1.6003,1330000.0
2008-07-30 14:30:00,1.94,1.94,1.92,1.93,1286000.0,1.6003,1.6003,1.5838,1.5921,1286000.0
2008-07-30 15:00:00,1.93,1.93,1.89,1.9,4564000.0,1.5921,1.5921,1.5591,1.5673,4564000.0
2008-07-30 15:30:00,1.9,1.9,1.89,1.9,4256000.0,1.5673,1.5673,1.5591,1.5673,4256000.0
2008-07-31 09:30:00,1.88,1.9,1.84,1.88,2026000.0,1.5508,1.5673,1.5178,1.5508,2026000.0
2008-07-31 10:00:00,1.88,1.94,1.88,1.92,1564000.0,1.5508,1.6003,1.5508,1.5838,1564000.0
2008-07-31 10:30:00,1.92,1.94,1.92,1.94,1200000.0,1.5838,1.6003,1.5838,1.6003,1200000.0
2008-07-31 11:00:00,1.94,1.94,1.91,1.91,1258000.0,1.6003,1.6003,1.5756,1.5756,1258000.0
2008-07-31 11:30:00,1.91,1.92,1.9,1.91,1200000.0,1.5756,1.5838,1.5673,1.5756,1200000.0
2008-07-31 12:00:00,1.91,1.91,1.9,1.9,2418000.0,1.5756,1.5756,1.5673,1.5673,2418000.0
2008-07-31 12:30:00,1.9,1.91,1.9,1.91,928000.0,1.5673,1.5756,1.5673,1.5756,928000.0
2008-07-31 13:00:00,1.91,1.93,1.91,1.93,1742000.0,1.5756,1.5921,1.5756,1.5921,1742000.0
2008-07-31 13:30:00,1.93,1.93,1.91,1.91,570000.0,1.5921,1.5921,1.5756,1.5756,570000.0
2008-07-31 14:00:00,1.91,1.93,1.9,1.92,1518000.0,1.5756,1.5921,1.5673,1.5838,1518000.0
2008-07-31 14:30:00,1.92,1.93,1.91,1.92,1046000.0,1.5838,1.5921,1.5756,1.5838,1046000.0
2008-07-31 15:00:00,1.92,1.93,1.92,1.92,1040000.0,1.5838,1.5921,1.5838,1.5838,1040000.0
2008-07-31 15:30:00,1.92,1.92,1.9,1.9,2050000.0,1.5838,1.5838,1.5673,1.5673,2050000.0
2008-08-01 09:30:00,1.91,1.94,1.88,1.9,1144000.0,1.5756,1.6003,1.5508,1.5673,1144000.0
2008-08-01 10:00:00,1.9,1.92,1.87,1.91,914000.0,1.5673,1.5838,1.5426,1.5756,914000.0
2008-08-01 10:30:00,1.91,1.93,1.9,1.92,1118000.0,1.5756,1.5921,1.5673,1.5838,1118000.0
2008-08-01 11:00:00,1.92,1.93,1.9,1.92,1414000.0,1.5838,1.5921,1.5673,1.5838,1414000.0
2008-08-01 11:30:00,1.93,1.93,1.91,1.93,1106000.0,1.5921,1.5921,1.5756,1.5921,1106000.0
2008-08-01 12:00:00,1.93,1.93,1.91,1.93,1938000.0,1.5921,1.5921,1.5756,1.5921,1938000.0
2008-08-01 12:30:00,1.93,1.93,1.92,1.93,1208000.0,1.5921,1.5921,1.5838,1.5921,1208000.0
2008-08-01 13:00:00,1.93,1.96,1.93,1.96,1170000.0,1.5921,1.6168,1.5921,1.6168,1170000.0
2008-08-01 13:30:00,1.96,1.96,1.94,1.94,444000.0,1.6168,1.6168,1.6003,1.6003,444000.0
2008-08-01 14:00:00,1.95,1.95,1.93,1.94,1256000.0,1.6086,1.6086,1.5921,1.6003,1256000.0
2008-08-01 14:30:00,1.94,1.95,1.94,1.94,962000.0,1.6003,1.6086,1.6003,1.6003,962000.0
2008-08-01 15:00:00,1.94,1.94,1.93,1.94,1128000.0,1.6003,1.6003,1.5921,1.6003,1128000.0
2008-08-01 15:30:00,1.94,1.95,1.93,1.94,1474000.0,1.6003,1.6086,1.5921,1.6003,1474000.0
2008-08-04 09:30:00,1.92,1.98,1.9,1.92,1352000.0,1.5838,1.6333,1.5673,1.5838,1352000.0
2008-08-04 10:00:00,1.92,1.93,1.9,1.93,1370000.0,1.5838,1.5921,1.5673,1.5921,1370000.0
2008-08-04 10:30:00,1.92,1.93,1.9,1.91,760000.0,1.5838,1.5921,1.5673,1.5756,760000.0
2008-08-04 11:00:00,1.91,1.93,1.9,1.92,1280000.0,1.5756,1.5921,1.5673,1.5838,1280000.0
2008-08-04 11:30:00,1.92,1.98,1.92,1.96,1310000.0,1.5838,1.6333,1.5838,1.6168,1310000.0
2008-08-04 12:00:00,1.96,1.96,1.93,1.94,1330000.0,1.6168,1.6168,1.5921,1.6003,1330000.0
2008-08-04 12:30:00,1.94,1.95,1.92,1.94,1952000.0,1.6003,1.6086,1.5838,1.6003,1952000.0
2008-08-04 13:00:00,1.93,1.95,1.93,1.95,490000.0,1.5921,1.6086,1.5921,1.6086,490000.0
2008-08-04 13:30:00,1.94,1.95,1.93,1.94,816000.0,1.6003,1.6086,1.5921,1.6003,816000.0
2008-08-04 14:00:00,1.94,1.95,1.93,1.94,858000.0,1.6003,1.6086,1.5921,1.6003,858000.0
2008-08-04 14:30:00,1.94,1.94,1.93,1.93,896000.0,1.6003,1.6003,1.5921,1.5921,896000.0
2008-08-04 15:00:00,1.93,1.94,1.93,1.93,1266000.0,1.5921,1.6003,1.5921,1.5921,1266000.0
2008-08-04 15:30:00,1.93,1.94,1.92,1.92,1674000.0,1.5921,1.6003,1.5838,1.5838,1674000.0
2008-08-05 09:30:00,1.97,1.98,1.95,1.98,2832000.0,1.6251,1.6333,1.6086,1.6333,2832000.0
2008-08-05 10:00:00,1.98,1.99,1.96,1.96,1684000.0,1.6333,1.6415,1.6168,1.6168,1684000.0
2008-08-05 10:30:00,1.96,1.97,1.95,1.96,1198000.0,1.6168,1.6251,1.6086,1.6168,1198000.0
2008-08-05 11:00:00,1.96,1.98,1.96,1.98,1100000.0,1.6168,1.6333,1.6168,1.6333,1100000.0
2008-08-05 11:30:00,1.98,1.98,1.96,1.98,1146000.0,1.6333,1.6333,1.6168,1.6333,1146000.0
2008-08-05 12:00:00,1.98,1.98,1.95,1.96,1882000.0,1.6333,1.6333,1.6086,1.6168,1882000.0
2008-08-05 12:30:00,1.96,1.98,1.95,1.98,2332000.0,1.6168,1.6333,1.6086,1.6333,2332000.0
2008-08-05 13:00:00,1.98,2.0,1.98,2.0,496000.0,1.6333,1.6498,1.6333,1.6498,496000.0
2008-08-05 13:30:00,2.0,2.0,1.98,1.99,826000.0,1.6498,1.6498,1.6333,1.6415,826000.0
2008-08-05 14:00:00,1.99,2.0,1.98,2.0,1192000.0,1.6415,1.6498,1.6333,1.6498,1192000.0
2008-08-05 14:30:00,2.0,2.02,1.99,2.01,2274000.0,1.6498,1.6663,1.6415,1.658,2274000.0
2008-08-05 15:00:00,2.01,2.02,2.01,2.02,2782000.0,1.658,1.6663,1.658,1.6663,2782000.0
2008-08-05 15:30:00,2.02,2.04,2.02,2.03,2808000.0,1.6663,1.6828,1.6663,1.6745,2808000.0
2008-08-06 09:30:00,2.0,2.02,1.98,2.01,4318000.0,1.6498,1.6663,1.6333,1.658,4318000.0
2008-08-06 10:00:00,2.0,2.01,1.97,1.98,1574000.0,1.6498,1.658,1.6251,1.6333,1574000.0
2008-08-06 10:30:00,1.98,2.01,1.97,1.98,1342000.0,1.6333,1.658,1.6251,1.6333,1342000.0
2008-08-06 11:00:00,1.98,2.03,1.97,2.03,600000.0,1.6333,1.6745,1.6251,1.6745,600000.0
2008-08-06 11:30:00,2.03,2.03,2.01,2.01,670000.0,1.6745,1.6745,1.658,1.658,670000.0
2008-08-06 12:00:00,2.01,2.01,1.99,2.0,586000.0,1.658,1.658,1.6415,1.6498,586000.0
2008-08-06 12:30:00,2.01,2.01,1.98,1.99,1378000.0,1.658,1.658,1.6333,1.6415,1378000.0
2008-08-06 13:00:00,1.99,2.01,1.98,2.01,980000.0,1.6415,1.658,1.6333,1.658,980000.0
2008-08-06 13:30:00,2.01,2.01,1.99,2.0,706000.0,1.658,1.658,1.6415,1.6498,706000.0
2008-08-06 14:00:00,2.0,2.0,1.99,1.99,968000.0,1.6498,1.6498,1.6415,1.6415,968000.0
2008-08-06 14:30:00,1.99,2.01,1.99,2.01,1722000.0,1.6415,1.658,1.6415,1.658,1722000.0
2008-08-06 15:00:00,2.01,2.01,1.99,2.0,1342000.0,1.658,1.658,1.6415,1.6498,1342000.0
2008-08-06 15:30:00,2.0,2.02,2.0,2.01,1566000.0,1.6498,1.6663,1.6498,1.658,1566000.0
2008-08-07 09:30:00,2.0,2.0,1.95,1.98,770000.0,1.6498,1.6498,1.6086,1.6333,770000.0
2008-08-07 10:00:00,1.98,2.01,1.98,1.99,726000.0,1.6333,1.658,1.6333,1.6415,726000.0
2008-08-07 10:30:00,1.99,2.0,1.98,2.0,742000.0,1.6415,1.6498,1.6333,1.6498,742000.0
2008-08-07 11:00:00,2.01,2.01,1.99,2.0,1034000.0,1.658,1.658,1.6415,1.6498,1034000.0
2008-08-07 11:30:00,2.0,2.01,1.99,2.0,886000.0,1.6498,1.658,1.6415,1.6498,886000.0
2008-08-07 12:00:00,2.0,2.0,1.99,1.99,632000.0,1.6498,1.6498,1.6415,1.6415,632000.0
2008-08-07 12:30:00,1.99,2.02,1.99,2.02,468000.0,1.6415,1.6663,1.6415,1.6663,468000.0
2008-08-07 13:00:00,2.02,2.02,2.0,2.02,398000.0,1.6663,1.6663,1.6498,1.6663,398000.0
2008-08-07 13:30:00,2.02,2.02,2.0,2.0,806000.0,1.6663,1.6663,1.6498,1.6498,806000.0
2008-08-07 14:00:00,2.0,2.0,1.99,1.99,824000.0,1.6498,1.6498,1.6415,1.6415,824000.0
2008-08-07 14:30:00,2.0,2.0,1.98,1.98,878000.0,1.6498,1.6498,1.6333,1.6333,878000.0
2008-08-07 15:00:00,1.98,1.99,1.97,1.97,1174000.0,1.6333,1.6415,1.6251,1.6251,1174000.0
2008-08-07 15:30:00,1.97,1.98,1.97,1.98,1204000.0,1.6251,1.6333,1.6251,1.6333,1204000.0
2008-08-08 09:30:00,1.98,2.08,1.98,2.06,1352000.0,1.6333,1.7158,1.6333,1.6993,1352000.0
2008-08-08 10:00:00,2.06,2.08,2.04,2.07,1156000.0,1.6993,1.7158,1.6828,1.7075,1156000.0
2008-08-08 10:30:00,2.07,2.08,2.06,2.06,900000.0,1.7075,1.7158,1.6993,1.6993,900000.0
2008-08-08 11:00:00,2.06,2.07,2.05,2.07,1514000.0,1.6993,1.7075,1.691,1.7075,1514000.0
2008-08-08 11:30:00,2.07,2.08,2.06,2.07,1940000.0,1.7075,1.7158,1.6993,1.7075,1940000.0
2008-08-08 12:00:00,2.07,2.08,2.05,2.06,964000.0,1.7075,1.7158,1.691,1.6993,964000.0
2008-08-08 12:30:00,2.06,2.08,2.06,2.07,1098000.0,1.6993,1.7158,1.6993,1.7075,1098000.0
2008-08-08 13:00:00,2.07,2.08,2.06,2.08,1120000.0,1.7075,1.7158,1.6993,1.7158,1120000.0
2008-08-08 13:30:00,2.07,2.1,2.07,2.09,1694000.0,1.7075,1.7323,1.7075,1.724,1694000.0
2008-08-08 14:00:00,2.09,2.1,2.08,2.09,1208000.0,1.724,1.7323,1.7158,1.724,1208000.0
2008-08-08 14:30:00,2.09,2.1,2.08,2.09,944000.0,1.724,1.7323,1.7158,1.724,944000.0
2008-08-08 15:00:00,2.09,2.1,2.08,2.09,1436000.0,1.724,1.7323,1.7158,1.724,1436000.0
2008-08-08 15:30:00,2.09,2.1,2.08,2.09,2110000.0,1.724,1.7323,1.7158,1.724,2110000.0
2008-08-11 09:30:00,2.09,2.13,2.05,2.11,718000.0,1.724,1.757,1.691,1.7405,718000.0
2008-08-11 10:00:00,2.11,2.16,2.1,2.14,690000.0,1.7405,1.7818,1.7323,1.7653,690000.0
2008-08-11 10:30:00,2.13,2.16,2.12,2.15,684000.0,1.757,1.7818,1.7488,1.7735,684000.0
2008-08-11 11:00:00,2.15,2.16,2.13,2.15,1956000.0,1.7735,1.7818,1.757,1.7735,1956000.0
2008-08-11 11:30:00,2.15,2.19,2.15,2.17,998000.0,1.7735,1.8065,1.7735,1.79,998000.0
2008-08-11 12:00:00,2.17,2.21,2.17,2.2,596000.0,1.79,1.823,1.79,1.8148,596000.0
2008-08-11 12:30:00,2.2,2.22,2.19,2.21,1380000.0,1.8148,1.8313,1.8065,1.823,1380000.0
2008-08-11 13:00:00,2.21,2.22,2.2,2.22,1348000.0,1.823,1.8313,1.8148,1.8313,1348000.0
2008-08-11 13:30:00,2.22,2.23,2.2,2.2,1062000.0,1.8313,1.8395,1.8148,1.8148,1062000.0
2008-08-11 14:00:00,2.2,2.21,2.15,2.16,1244000.0,1.8148,1.823,1.7735,1.7818,1244000.0
2008-08-11 14:30:00,2.16,2.16,2.12,2.12,2032000.0,1.7818,1.7818,1.7488,1.7488,2032000.0
2008-08-11 15:00:00,2.12,2.14,2.11,2.12,1730000.0,1.7488,1.7653,1.7405,1.7488,1730000.0
2008-08-11 15:30:00,2.12,2.12,2.09,2.12,2132000.0,1.7488,1.7488,1.724,1.7488,2132000.0
2008-08-12 09:30:00,2.1,2.16,2.08,2.12,1056000.0,1.7323,1.7818,1.7158,1.7488,1056000.0
2008-08-12 10:00:00,2.12,2.15,2.11,2.12,1062000.0,1.7488,1.7735,1.7405,1.7488,1062000.0
2008-08-12 10:30:00,2.12,2.13,2.11,2.12,1254000.0,1.7488,1.757,1.7405,1.7488,1254000.0
2008-08-12 11:00:00,2.13,2.14,2.11,2.14,1238000.0,1.757,1.7653,1.7405,1.7653,1238000.0
2008-08-12 11:30:00,2.14,2.15,2.12,2.12,2528000.0,1.7653,1.7735,1.7488,1.7488,2528000.0
2008-08-12 12:00:00,2.12,2.12,2.11,2.12,632000.0,1.7488,1.7488,1.7405,1.7488,632000.0
2008-08-12 12:30:00,2.12,2.12,2.1,2.11,868000.0,1.7488,1.7488,1.7323,1.7405,868000.0
2008-08-12 13:00:00,2.11,2.13,2.11,2.12,1322000.0,1.7405,1.757,1.7405,1.7488,1322000.0
2008-08-12 13:30:00,2.12,2.12,2.1,2.11,1376000.0,1.7488,1.7488,1.7323,1.7405,1376000.0
2008-08-12 14:00:00,2.11,2.12,2.1,2.11,638000.0,1.7405,1.7488,1.7323,1.7405,638000.0
2008-08-12 14:30:00,2.11,2.12,2.11,2.11,474000.0,1.7405,1.7488,1.7405,1.7405,474000.0
2008-08-12 15:00:00,2.11,2.12,2.1,2.1,1172000.0,1.7405,1.7488,1.7323,1.7323,1172000.0
2008-08-12 15:30:00,2.1,2.11,2.08,2.11,1544000.0,1.7323,1.7405,1.7158,1.7405,1544000.0
2008-08-13 09:30:00,2.09,2.1,2.04,2.07,1874000.0,1.724,1.7323,1.6828,1.7075,1874000.0
2008-08-13 10:00:00,2.07,2.07,2.03,2.03,1132000.0,1.7075,1.7075,1.6745,1.6745,1132000.0
2008-08-13 10:30:00,2.03,2.03,1.98,2.02,1368000.0,1.6745,1.6745,1.6333,1.6663,1368000.0
2008-08-13 11:00:00,2.02,2.02,1.97,1.98,1602000.0,1.6663,1.6663,1.6251,1.6333,1602000.0
2008-08-13 11:30:00,1.98,1.99,1.97,1.98,790000.0,1.6333,1.6415,1.6251,1.6333,790000.0
2008-08-13 12:00:00,1.97,1.98,1.97,1.98,854000.0,1.6251,1.6333,1.6251,1.6333,854000.0
2008-08-13 12:30:00,1.98,2.0,1.97,2.0,824000.0,1.6333,1.6498,1.6251,1.6498,824000.0
2008-08-13 13:00:00,2.0,2.01,1.99,2.0,952000.0,1.6498,1.658,1.6415,1.6498,952000.0
2008-08-13 13:30:00,2.0,2.01,1.99,2.0,1186000.0,1.6498,1.658,1.6415,1.6498,1186000.0
2008-08-13 14:00:00,2.0,2.01,1.99,2.0,1764000.0,1.6498,1.658,1.6415,1.6498,1764000.0
2008-08-13 14:30:00,2.0,2.01,2.0,2.01,2098000.0,1.6498,1.658,1.6498,1.658,2098000.0
2008-08-13 15:00:00,2.01,2.01,1.99,2.0,1248000.0,1.658,1.658,1.6415,1.6498,1248000.0
2008-08-13 15:30:00,2.0,2.0,1.99,2.0,2890000.0,1.6498,1.6498,1.6415,1.6498,2890000.0
2008-08-14 09:30:00,1.98,2.05,1.98,2.02,1158000.0,1.6333,1.691,1.6333,1.6663,1158000.0
2008-08-14 10:00:00,2.02,2.05,2.01,2.04,1018000.0,1.6663,1.691,1.658,1.6828,1018000.0
2008-08-14 10:30:00,2.04,2.07,2.04,2.06,1144000.0,1.6828,1.7075,1.6828,1.6993,1144000.0
2008-08-14 11:00:00,2.06,2.08,2.06,2.06,880000.0,1.6993,1.7158,1.6993,1.6993,880000.0
2008-08-14 11:30:00,2.06,2.08,2.06,2.06,1822000.0,1.6993,1.7158,1.6993,1.6993,1822000.0
2008-08-14 12:00:00,2.06,2.08,2.05,2.05,2000000.0,1.6993,1.7158,1.691,1.691,2000000.0
2008-08-14 12:30:00,2.06,2.08,2.05,2.07,1786000.0,1.6993,1.7158,1.691,1.7075,1786000.0
2008-08-14 13:00:00,2.06,2.07,2.05,2.05,876000.0,1.6993,1.7075,1.691,1.691,876000.0
2008-08-14 13:30:00,2.05,2.06,2.04,2.05,1128000.0,1.691,1.6993,1.6828,1.691,1128000.0
2008-08-14 14:00:00,2.05,2.08,2.05,2.07,956000.0,1.691,1.7158,1.691,1.7075,956000.0
2008-08-14 14:30:00,2.07,2.07,2.05,2.06,1164000.0,1.7075,1.7075,1.691,1.6993,1164000.0
2008-08-14 15:00:00,2.05,2.06,2.04,2.05,1086000.0,1.691,1.6993,1.6828,1.691,1086000.0
2008-08-14 15:30:00,2.05,2.06,2.03,2.03,5224000.0,1.691,1.6993,1.6745,1.6745,5224000.0
2008-08-15 09:30:00,2.06,2.15,2.04,2.12,1776000.0,1.6993,1.7735,1.6828,1.7488,1776000.0
2008-08-15 10:00:00,2.11,2.12,2.07,2.09,1148000.0,1.7405,1.7488,1.7075,1.724,1148000.0
2008-08-15 10:30:00,2.09,2.12,2.09,2.11,1500000.0,1.724,1.7488,1.724,1.7405,1500000.0
2008-08-15 11:00:00,2.1,2.12,2.09,2.11,698000.0,1.7323,1.7488,1.724,1.7405,698000.0
2008-08-15 11:30:00,2.11,2.12,2.1,2.12,1430000.0,1.7405,1.7488,1.7323,1.7488,1430000.0
2008-08-15 12:00:00,2.11,2.12,2.1,2.11,1334000.0,1.7405,1.7488,1.7323,1.7405,1334000.0
2008-08-15 12:30:00,2.11,2.12,2.11,2.11,682000.0,1.7405,1.7488,1.7405,1.7405,682000.0
2008-08-15 13:00:00,2.11,2.12,2.11,2.11,888000.0,1.7405,1.7488,1.7405,1.7405,888000.0
2008-08-15 13:30:00,2.11,2.11,2.11,2.11,556000.0,1.7405,1.7405,1.7405,1.7405,556000.0
2008-08-15 14:00:00,2.11,2.11,2.09,2.09,768000.0,1.7405,1.7405,1.724,1.724,768000.0
2008-08-15 14:30:00,2.09,2.1,2.09,2.1,602000.0,1.724,1.7323,1.724,1.7323,602000.0
2008-08-15 15:00:00,2.1,2.11,2.1,2.11,644000.0,1.7323,1.7405,1.7323,1.7405,644000.0
2008-08-15 15:30:00,2.11,2.11,2.11,2.11,1144000.0,1.7405,1.7405,1.7405,1.7405,1144000.0
2008-08-18 09:30:00,2.13,2.13,2.07,2.12,710000.0,1.757,1.757,1.7075,1.7488,710000.0
2008-08-18 10:00:00,2.12,2.13,2.1,2.12,592000.0,1.7488,1.757,1.7323,1.7488,592000.0
2008-08-18 10:30:00,2.12,2.15,2.11,2.13,916000.0,1.7488,1.7735,1.7405,1.757,916000.0
2008-08-18 11:00:00,2.13,2.15,2.13,2.15,636000.0,1.757,1.7735,1.757,1.7735,636000.0
2008-08-18 11:30:00,2.14,2.15,2.12,2.13,2616000.0,1.7653,1.7735,1.7488,1.757,2616000.0
2008-08-18 12:00:00,2.13,2.14,2.12,2.14,1548000.0,1.757,1.7653,1.7488,1.7653,1548000.0
2008-08-18 12:30:00,2.14,2.14,2.11,2.12,1164000.0,1.7653,1.7653,1.7405,1.7488,1164000.0
2008-08-18 13:00:00,2.12,2.13,2.12,2.12,690000.0,1.7488,1.757,1.7488,1.7488,690000.0
2008-08-18 13:30:00,2.12,2.12,2.11,2.11,808000.0,1.7488,1.7488,1.7405,1.7405,808000.0
2008-08-18 14:00:00,2.11,2.12,2.1,2.11,610000.0,1.7405,1.7488,1.7323,1.7405,610000.0
2008-08-18 14:30:00,2.11,2.12,2.1,2.12,662000.0,1.7405,1.7488,1.7323,1.7488,662000.0
2008-08-18 15:00:00,2.12,2.12,2.1,2.11,854000.0,1.7488,1.7488,1.7323,1.7405,854000.0
2008-08-18 15:30:00,2.11,2.12,2.1,2.12,1520000.0,1.7405,1.7488,1.7323,1.7488,1520000.0
2008-08-19 09:30:00,2.1,2.14,2.05,2.08,764000.0,1.7323,1.7653,1.691,1.7158,764000.0
2008-08-19 10:00:00,2.08,2.08,2.05,2.07,720000.0,1.7158,1.7158,1.691,1.7075,720000.0
2008-08-19 10:30:00,2.07,2.08,2.06,2.08,540000.0,1.7075,1.7158,1.6993,1.7158,540000.0
2008-08-19 11:00:00,2.07,2.08,2.06,2.07,518000.0,1.7075,1.7158,1.6993,1.7075,518000.0
2008-08-19 11:30:00,2.07,2.08,2.05,2.06,766000.0,1.7075,1.7158,1.691,1.6993,766000.0
2008-08-19 12:00:00,2.06,2.06,2.04,2.05,566000.0,1.6993,1.6993,1.6828,1.691,566000.0
2008-08-19 12:30:00,2.05,2.05,2.04,2.04,436000.0,1.691,1.691,1.6828,1.6828,436000.0
2008-08-19 13:00:00,2.04,2.06,2.04,2.05,930000.0,1.6828,1.6993,1.6828,1.691,930000.0
2008-08-19 13:30:00,2.05,2.06,2.03,2.03,528000.0,1.691,1.6993,1.6745,1.6745,528000.0
2008-08-19 14:00:00,2.03,2.05,2.03,2.04,412000.0,1.6745,1.691,1.6745,1.6828,412000.0
2008-08-19 14:30:00,2.04,2.05,2.03,2.03,3354000.0,1.6828,1.691,1.6745,1.6745,3354000.0
2008-08-19 15:00:00,2.03,2.04,2.02,2.04,2360000.0,1.6745,1.6828,1.6663,1.6828,2360000.0
2008-08-19 15:30:00,2.04,2.04,2.03,2.04,2714000.0,1.6828,1.6828,1.6745,1.6828,2714000.0
2008-08-20 09:30:00,2.05,2.09,2.03,2.06,1420000.0,1.691,1.724,1.6745,1.6993,1420000.0
2008-08-20 10:00:00,2.05,2.09,2.05,2.07,1314000.0,1.691,1.724,1.691,1.7075,1314000.0
2008-08-20 10:30:00,2.07,2.11,2.06,2.11,1128000.0,1.7075,1.7405,1.6993,1.7405,1128000.0
2008-08-20 11:00:00,2.11,2.11,2.09,2.1,1026000.0,1.7405,1.7405,1.724,1.7323,1026000.0
2008-08-20 11:30:00,2.09,2.09,2.07,2.08,704000.0,1.724,1.724,1.7075,1.7158,704000.0
2008-08-20 12:00:00,2.08,2.09,2.07,2.08,944000.0,1.7158,1.724,1.7075,1.7158,944000.0
2008-08-20 12:30:00,2.08,2.08,2.06,2.06,1200000.0,1.7158,1.7158,1.6993,1.6993,1200000.0
2008-08-20 13:00:00,2.07,2.08,2.07,2.07,572000.0,1.7075,1.7158,1.7075,1.7075,572000.0
2008-08-20 13:30:00,2.07,2.09,2.07,2.09,544000.0,1.7075,1.724,1.7075,1.724,544000.0
2008-08-20 14:00:00,2.08,2.08,2.04,2.06,512000.0,1.7158,1.7158,1.6828,1.6993,512000.0
2008-08-20 14:30:00,2.06,2.06,2.04,2.06,482000.0,1.6993,1.6993,1.6828,1.6993,482000.0
2008-08-20 15:00:00,2.06,2.07,2.06,2.06,828000.0,1.6993,1.7075,1.6993,1.6993,828000.0
2008-08-20 15:30:00,2.06,2.07,2.05,2.07,794000.0,1.6993,1.7075,1.691,1.7075,794000.0
2008-08-21 09:30:00,2.04,2.07,2.03,2.06,1204000.0,1.6828,1.7075,1.6745,1.6993,1204000.0
2008-08-21 10:00:00,2.06,2.08,2.03,2.03,914000.0,1.6993,1.7158,1.6745,1.6745,914000.0
2008-08-21 10:30:00,2.03,2.04,2.0,2.01,1200000.0,1.6745,1.6828,1.6498,1.658,1200000.0
2008-08-21 11:00:00,2.01,2.01,1.99,2.01,892000.0,1.658,1.658,1.6415,1.658,892000.0
2008-08-21 11:30:00,2.02,2.03,2.01,2.01,402000.0,1.6663,1.6745,1.658,1.658,402000.0
2008-08-21 12:00:00,2.01,2.02,2.0,2.0,656000.0,1.658,1.6663,1.6498,1.6498,656000.0
2008-08-21 12:30:00,2.0,2.01,2.0,2.01,508000.0,1.6498,1.658,1.6498,1.658,508000.0
2008-08-21 13:00:00,2.01,2.03,2.01,2.03,366000.0,1.658,1.6745,1.658,1.6745,366000.0
2008-08-21 13:30:00,2.02,2.03,2.02,2.02,532000.0,1.6663,1.6745,1.6663,1.6663,532000.0
2008-08-21 14:00:00,2.02,2.03,2.02,2.02,572000.0,1.6663,1.6745,1.6663,1.6663,572000.0
2008-08-21 14:30:00,2.02,2.04,2.02,2.04,686000.0,1.6663,1.6828,1.6663,1.6828,686000.0
2008-08-21 15:00:00,2.04,2.04,2.04,2.04,666000.0,1.6828,1.6828,1.6828,1.6828,666000.0
2008-08-21 15:30:00,2.04,2.04,2.03,2.03,830000.0,1.6828,1.6828,1.6745,1.6745,830000.0
2008-08-22 09:30:00,2.05,2.13,2.05,2.11,1604000.0,1.691,1.757,1.691,1.7405,1604000.0
2008-08-22 10:00:00,2.11,2.12,2.09,2.11,678000.0,1.7405,1.7488,1.724,1.7405,678000.0
2008-08-22 10:30:00,2.11,2.12,2.11,2.11,628000.0,1.7405,1.7488,1.7405,1.7405,628000.0
2008-08-22 11:00:00,2.11,2.11,2.08,2.08,1348000.0,1.7405,1.7405,1.7158,1.7158,1348000.0
2008-08-22 11:30:00,2.08,2.09,2.08,2.08,486000.0,1.7158,1.724,1.7158,1.7158,486000.0
2008-08-22 12:00:00,2.08,2.08,2.06,2.07,496000.0,1.7158,1.7158,1.6993,1.7075,496000.0
2008-08-22 12:30:00,2.07,2.07,2.07,2.07,704000.0,1.7075,1.7075,1.7075,1.7075,704000.0
2008-08-22 13:00:00,2.07,2.09,2.07,2.08,1318000.0,1.7075,1.724,1.7075,1.7158,1318000.0
2008-08-22 13:30:00,2.09,2.1,2.08,2.1,322000.0,1.724,1.7323,1.7158,1.7323,322000.0
2008-08-22 14:00:00,2.1,2.11,2.08,2.11,644000.0,1.7323,1.7405,1.7158,1.7405,644000.0
2008-08-22 14:30:00,2.11,2.11,2.1,2.1,430000.0,1.7405,1.7405,1.7323,1.7323,430000.0
2008-08-22 15:00:00,2.1,2.1,2.1,2.1,864000.0,1.7323,1.7323,1.7323,1.7323,864000.0
2008-08-22 15:30:00,2.1,2.1,2.04,2.09,2836000.0,1.7323,1.7323,1.6828,1.724,2836000.0
2008-08-25 09:30:00,2.06,2.07,2.04,2.06,516000.0,1.6993,1.7075,1.6828,1.6993,516000.0
2008-08-25 10:00:00,2.06,2.07,2.05,2.07,540000.0,1.6993,1.7075,1.691,1.7075,540000.0
2008-08-25 10:30:00,2.07,2.08,2.05,2.06,886000.0,1.7075,1.7158,1.691,1.6993,886000.0
2008-08-25 11:00:00,2.05,2.06,2.04,2.04,464000.0,1.691,1.6993,1.6828,1.6828,464000.0
2008-08-25 11:30:00,2.04,2.05,2.04,2.04,502000.0,1.6828,1.691,1.6828,1.6828,502000.0
2008-08-25 12:00:00,2.04,2.04,2.03,2.03,184000.0,1.6828,1.6828,1.6745,1.6745,184000.0
2008-08-25 12:30:00,2.04,2.05,2.03,2.05,274000.0,1.6828,1.691,1.6745,1.691,274000.0
2008-08-25 13:00:00,2.05,2.06,2.04,2.06,404000.0,1.691,1.6993,1.6828,1.6993,404000.0
2008-08-25 13:30:00,2.05,2.07,2.05,2.06,220000.0,1.691,1.7075,1.691,1.6993,220000.0
2008-08-25 14:00:00,2.06,2.07,2.06,2.06,626000.0,1.6993,1.7075,1.6993,1.6993,626000.0
2008-08-25 14:30:00,2.06,2.07,2.05,2.06,664000.0,1.6993,1.7075,1.691,1.6993,664000.0
2008-08-25 15:00:00,2.06,2.06,2.05,2.05,610000.0,1.6993,1.6993,1.691,1.691,610000.0
2008-08-25 15:30:00,2.05,2.06,2.04,2.05,1056000.0,1.691,1.6993,1.6828,1.691,1056000.0
2008-08-26 09:30:00,2.05,2.08,2.04,2.06,574000.0,1.691,1.7158,1.6828,1.6993,574000.0
2008-08-26 10:00:00,2.06,2.08,2.05,2.07,1170000.0,1.6993,1.7158,1.691,1.7075,1170000.0
2008-08-26 10:30:00,2.07,2.08,2.07,2.08,1644000.0,1.7075,1.7158,1.7075,1.7158,1644000.0
2008-08-26 11:00:00,2.08,2.08,2.06,2.07,1080000.0,1.7158,1.7158,1.6993,1.7075,1080000.0
2008-08-26 11:30:00,2.06,2.07,2.05,2.07,686000.0,1.6993,1.7075,1.691,1.7075,686000.0
2008-08-26 12:00:00,2.07,2.08,2.07,2.07,320000.0,1.7075,1.7158,1.7075,1.7075,320000.0
2008-08-26 12:30:00,2.06,2.07,2.06,2.06,762000.0,1.6993,1.7075,1.6993,1.6993,762000.0
2008-08-26 13:00:00,2.06,2.07,2.06,2.07,224000.0,1.6993,1.7075,1.6993,1.7075,224000.0
2008-08-26 13:30:00,2.07,2.07,2.05,2.06,298000.0,1.7075,1.7075,1.691,1.6993,298000.0
2008-08-26 14:00:00,2.06,2.07,2.04,2.05,688000.0,1.6993,1.7075,1.6828,1.691,688000.0
2008-08-26 14:30:00,2.04,2.05,2.04,2.05,462000.0,1.6828,1.691,1.6828,1.691,462000.0
2008-08-26 15:00:00,2.05,2.06,2.05,2.05,662000.0,1.691,1.6993,1.691,1.691,662000.0
2008-08-26 15:30:00,2.05,2.07,2.05,2.06,692000.0,1.691,1.7075,1.691,1.6993,692000.0
2008-08-27 09:30:00,2.07,2.08,2.03,2.07,804000.0,1.7075,1.7158,1.6745,1.7075,804000.0
2008-08-27 10:00:00,2.07,2.11,2.07,2.09,936000.0,1.7075,1.7405,1.7075,1.724,936000.0
2008-08-27 10:30:00,2.09,2.1,2.09,2.1,722000.0,1.724,1.7323,1.724,1.7323,722000.0
2008-08-27 11:00:00,2.1,2.1,2.09,2.1,650000.0,1.7323,1.7323,1.724,1.7323,650000.0
2008-08-27 11:30:00,2.1,2.1,2.09,2.1,484000.0,1.7323,1.7323,1.724,1.7323,484000.0
2008-08-27 12:00:00,2.1,2.1,2.1,2.1,618000.0,1.7323,1.7323,1.7323,1.7323,618000.0
2008-08-27 12:30:00,2.1,2.11,2.09,2.1,474000.0,1.7323,1.7405,1.724,1.7323,474000.0
2008-08-27 13:00:00,2.11,2.11,2.09,2.09,284000.0,1.7405,1.7405,1.724,1.724,284000.0
2008-08-27 13:30:00,2.09,2.1,2.09,2.09,484000.0,1.724,1.7323,1.724,1.724,484000.0
2008-08-27 14:00:00,2.1,2.11,2.09,2.1,536000.0,1.7323,1.7405,1.724,1.7323,536000.0
2008-08-27 14:30:00,2.1,2.11,2.1,2.1,574000.0,1.7323,1.7405,1.7323,1.7323,574000.0
2008-08-27 15:00:00,2.1,2.11,2.09,2.09,682000.0,1.7323,1.7405,1.724,1.724,682000.0
2008-08-27 15:30:00,2.09,2.1,2.09,2.09,1712000.0,1.724,1.7323,1.724,1.724,1712000.0
2008-08-28 09:30:00,2.08,2.12,2.08,2.11,776000.0,1.7158,1.7488,1.7158,1.7405,776000.0
2008-08-28 10:00:00,2.11,2.11,2.08,2.09,970000.0,1.7405,1.7405,1.7158,1.724,970000.0
2008-08-28 10:30:00,2.09,2.11,2.09,2.1,522000.0,1.724,1.7405,1.724,1.7323,522000.0
2008-08-28 11:00:00,2.1,2.11,2.1,2.11,310000.0,1.7323,1.7405,1.7323,1.7405,310000.0
2008-08-28 11:30:00,2.11,2.14,2.11,2.13,252000.0,1.7405,1.7653,1.7405,1.757,252000.0
2008-08-28 12:00:00,2.13,2.14,2.12,2.14,722000.0,1.757,1.7653,1.7488,1.7653,722000.0
2008-08-28 12:30:00,2.14,2.14,2.13,2.13,446000.0,1.7653,1.7653,1.757,1.757,446000.0
2008-08-28 13:00:00,2.13,2.14,2.12,2.14,342000.0,1.757,1.7653,1.7488,1.7653,342000.0
2008-08-28 13:30:00,2.14,2.14,2.14,2.14,308000.0,1.7653,1.7653,1.7653,1.7653,308000.0
2008-08-28 14:00:00,2.14,2.14,2.13,2.14,408000.0,1.7653,1.7653,1.757,1.7653,408000.0
2008-08-28 14:30:00,2.14,2.14,2.14,2.14,656000.0,1.7653,1.7653,1.7653,1.7653,656000.0
2008-08-28 15:00:00,2.14,2.14,2.13,2.14,1172000.0,1.7653,1.7653,1.757,1.7653,1172000.0
2008-08-28 15:30:00,2.14,2.15,2.13,2.15,1698000.0,1.7653,1.7735,1.757,1.7735,1698000.0
2008-08-29 09:30:00,2.13,2.17,2.13,2.15,564000.0,1.757,1.79,1.757,1.7735,564000.0
2008-08-29 10:00:00,2.15,2.15,2.12,2.12,476000.0,1.7735,1.7735,1.7488,1.7488,476000.0
2008-08-29 10:30:00,2.12,2.14,2.12,2.13,250000.0,1.7488,1.7653,1.7488,1.757,250000.0
2008-08-29 11:00:00,2.13,2.15,2.13,2.15,150000.0,1.757,1.7735,1.757,1.7735,150000.0
2008-08-29 11:30:00,2.15,2.15,2.13,2.14,368000.0,1.7735,1.7735,1.757,1.7653,368000.0
2008-08-29 12:00:00,2.14,2.14,2.13,2.14,256000.0,1.7653,1.7653,1.757,1.7653,256000.0
2008-08-29 12:30:00,2.13,2.14,2.13,2.13,404000.0,1.757,1.7653,1.757,1.757,404000.0
2008-08-29 13:00:00,2.14,2.15,2.13,2.15,186000.0,1.7653,1.7735,1.757,1.7735,186000.0
2008-08-29 13:30:00,2.15,2.15,2.13,2.13,258000.0,1.7735,1.7735,1.757,1.757,258000.0
2008-08-29 14:00:00,2.13,2.15,2.13,2.14,638000.0,1.757,1.7735,1.757,1.7653,638000.0
2008-08-29 14:30:00,2.14,2.15,2.14,2.14,262000.0,1.7653,1.7735,1.7653,1.7653,262000.0
2008-08-29 15:00:00,2.14,2.14,2.13,2.13,334000.0,1.7653,1.7653,1.757,1.757,334000.0
2008-08-29 15:30:00,2.13,2.14,2.12,2.13,502000.0,1.757,1.7653,1.7488,1.757,502000.0
2008-09-02 09:30:00,2.19,2.28,2.13,2.26,1812000.0,1.8065,1.8808,1.757,1.8643,1812000.0
2008-09-02 10:00:00,2.26,2.27,2.23,2.24,1294000.0,1.8643,1.8725,1.8395,1.8478,1294000.0
2008-09-02 10:30:00,2.24,2.24,2.22,2.24,588000.0,1.8478,1.8478,1.8313,1.8478,588000.0
2008-09-02 11:00:00,2.24,2.25,2.24,2.25,1146000.0,1.8478,1.856,1.8478,1.856,1146000.0
2008-09-02 11:30:00,2.25,2.26,2.24,2.25,950000.0,1.856,1.8643,1.8478,1.856,950000.0
2008-09-02 12:00:00,2.25,2.26,2.24,2.24,506000.0,1.856,1.8643,1.8478,1.8478,506000.0
2008-09-02 12:30:00,2.24,2.25,2.24,2.25,356000.0,1.8478,1.856,1.8478,1.856,356000.0
2008-09-02 13:00:00,2.25,2.25,2.24,2.25,616000.0,1.856,1.856,1.8478,1.856,616000.0
2008-09-02 13:30:00,2.25,2.25,2.22,2.23,744000.0,1.856,1.856,1.8313,1.8395,744000.0
2008-09-02 14:00:00,2.22,2.23,2.2,2.21,860000.0,1.8313,1.8395,1.8148,1.823,860000.0
2008-09-02 14:30:00,2.21,2.21,2.2,2.2,944000.0,1.823,1.823,1.8148,1.8148,944000.0
2008-09-02 15:00:00,2.2,2.21,2.18,2.21,2078000.0,1.8148,1.823,1.7983,1.823,2078000.0
2008-09-02 15:30:00,2.21,2.22,2.21,2.22,1832000.0,1.823,1.8313,1.823,1.8313,1832000.0
2008-09-03 09:30:00,2.22,2.25,2.18,2.25,1212000.0,1.8313,1.856,1.7983,1.856,1212000.0
2008-09-03 10:00:00,2.25,2.28,2.24,2.26,2180000.0,1.856,1.8808,1.8478,1.8643,2180000.0
2008-09-03 10:30:00,2.25,2.27,2.24,2.25,1248000.0,1.856,1.8725,1.8478,1.856,1248000.0
2008-09-03 11:00:00,2.25,2.26,2.24,2.25,1480000.0,1.856,1.8643,1.8478,1.856,1480000.0
2008-09-03 11:30:00,2.25,2.25,2.23,2.23,440000.0,1.856,1.856,1.8395,1.8395,440000.0
2008-09-03 12:00:00,2.23,2.23,2.21,2.22,862000.0,1.8395,1.8395,1.823,1.8313,862000.0
2008-09-03 12:30:00,2.22,2.23,2.21,2.23,418000.0,1.8313,1.8395,1.823,1.8395,418000.0
2008-09-03 13:00:00,2.23,2.24,2.22,2.22,700000.0,1.8395,1.8478,1.8313,1.8313,700000.0
2008-09-03 13:30:00,2.22,2.25,2.22,2.24,1278000.0,1.8313,1.856,1.8313,1.8478,1278000.0
2008-09-03 14:00:00,2.24,2.25,2.22,2.24,1120000.0,1.8478,1.856,1.8313,1.8478,1120000.0
2008-09-03 14:30:00,2.24,2.26,2.24,2.25,1462000.0,1.8478,1.8643,1.8478,1.856,1462000.0
2008-09-03 15:00:00,2.25,2.26,2.24,2.25,886000.0,1.856,1.8643,1.8478,1.856,886000.0
2008-09-03 15:30:00,2.25,2.27,2.25,2.26,1434000.0,1.856,1.8725,1.856,1.8643,1434000.0
2008-09-04 09:30:00,2.22,2.24,2.2,2.21,1262000.0,1.8313,1.8478,1.8148,1.823,1262000.0
2008-09-04 10:00:00,2.21,2.24,2.21,2.24,2346000.0,1.823,1.8478,1.823,1.8478,2346000.0
2008-09-04 10:30:00,2.24,2.25,2.23,2.24,2052000.0,1.8478,1.856,1.8395,1.8478,2052000.0
2008-09-04 11:00:00,2.24,2.26,2.23,2.25,3158000.0,1.8478,1.8643,1.8395,1.856,3158000.0
2008-09-04 11:30:00,2.25,2.28,2.25,2.26,3202000.0,1.856,1.8808,1.856,1.8643,3202000.0
2008-09-04 12:00:00,2.26,2.27,2.25,2.25,874000.0,1.8643,1.8725,1.856,1.856,874000.0
2008-09-04 12:30:00,2.25,2.25,2.24,2.25,934000.0,1.856,1.856,1.8478,1.856,934000.0
2008-09-04 13:00:00,2.25,2.25,2.24,2.24,1622000.0,1.856,1.856,1.8478,1.8478,1622000.0
2008-09-04 13:30:00,2.24,2.26,2.24,2.26,572000.0,1.8478,1.8643,1.8478,1.8643,572000.0
2008-09-04 14:00:00,2.26,2.26,2.24,2.26,728000.0,1.8643,1.8643,1.8478,1.8643,728000.0
2008-09-04 14:30:00,2.26,2.26,2.25,2.25,1448000.0,1.8643,1.8643,1.856,1.856,1448000.0
2008-09-04 15:00:00,2.25,2.26,2.25,2.25,1918000.0,1.856,1.8643,1.856,1.856,1918000.0
2008-09-04 15:30:00,2.25,2.26,2.25,2.25,1810000.0,1.856,1.8643,1.856,1.856,1810000.0
2008-09-05 09:30:00,2.25,2.25,2.2,2.24,2796000.0,1.856,1.856,1.8148,1.8478,2796000.0
2008-09-05 10:00:00,2.24,2.25,2.23,2.24,1062000.0,1.8478,1.856,1.8395,1.8478,1062000.0
2008-09-05 10:30:00,2.24,2.24,2.2,2.21,1554000.0,1.8478,1.8478,1.8148,1.823,1554000.0
2008-09-05 11:00:00,2.21,2.22,2.18,2.19,1216000.0,1.823,1.8313,1.7983,1.8065,1216000.0
2008-09-05 11:30:00,2.19,2.2,2.18,2.18,2078000.0,1.8065,1.8148,1.7983,1.7983,2078000.0
2008-09-05 12:00:00,2.18,2.18,2.15,2.16,1890000.0,1.7983,1.7983,1.7735,1.7818,1890000.0
2008-09-05 12:30:00,2.16,2.17,2.13,2.14,1692000.0,1.7818,1.79,1.757,1.7653,1692000.0
2008-09-05 13:00:00,2.14,2.17,2.13,2.16,1216000.0,1.7653,1.79,1.757,1.7818,1216000.0
2008-09-05 13:30:00,2.16,2.17,2.14,2.16,526000.0,1.7818,1.79,1.7653,1.7818,526000.0
2008-09-05 14:00:00,2.16,2.17,2.15,2.17,1100000.0,1.7818,1.79,1.7735,1.79,1100000.0
2008-09-05 14:30:00,2.16,2.19,2.16,2.18,1088000.0,1.7818,1.8065,1.7818,1.7983,1088000.0
2008-09-05 15:00:00,2.18,2.18,2.16,2.17,980000.0,1.7983,1.7983,1.7818,1.79,980000.0
2008-09-05 15:30:00,2.17,2.19,2.17,2.18,1946000.0,1.79,1.8065,1.79,1.7983,1946000.0
2008-09-08 09:30:00,2.15,2.26,2.15,2.23,1562000.0,1.7735,1.8643,1.7735,1.8395,1562000.0
2008-09-08 10:00:00,2.23,2.24,2.21,2.21,1158000.0,1.8395,1.8478,1.823,1.823,1158000.0
2008-09-08 10:30:00,2.22,2.23,2.19,2.19,820000.0,1.8313,1.8395,1.8065,1.8065,820000.0
2008-09-08 11:00:00,2.19,2.2,2.17,2.18,1492000.0,1.8065,1.8148,1.79,1.7983,1492000.0
2008-09-08 11:30:00,2.18,2.19,2.15,2.16,1792000.0,1.7983,1.8065,1.7735,1.7818,1792000.0
2008-09-08 12:00:00,2.16,2.16,2.14,2.16,1040000.0,1.7818,1.7818,1.7653,1.7818,1040000.0
2008-09-08 12:30:00,2.16,2.18,2.16,2.17,782000.0,1.7818,1.7983,1.7818,1.79,782000.0
2008-09-08 13:00:00,2.17,2.18,2.16,2.17,656000.0,1.79,1.7983,1.7818,1.79,656000.0
2008-09-08 13:30:00,2.17,2.18,2.16,2.16,1042000.0,1.79,1.7983,1.7818,1.7818,1042000.0
2008-09-08 14:00:00,2.16,2.19,2.16,2.19,1518000.0,1.7818,1.8065,1.7818,1.8065,1518000.0
2008-09-08 14:30:00,2.19,2.21,2.18,2.2,1276000.0,1.8065,1.823,1.7983,1.8148,1276000.0
2008-09-08 15:00:00,2.2,2.22,2.18,2.22,1146000.0,1.8148,1.8313,1.7983,1.8313,1146000.0
2008-09-08 15:30:00,2.22,2.23,2.21,2.21,2014000.0,1.8313,1.8395,1.823,1.823,2014000.0
2008-09-09 09:30:00,2.22,2.27,2.21,2.26,1126000.0,1.8313,1.8725,1.823,1.8643,1126000.0
2008-09-09 10:00:00,2.26,2.27,2.25,2.25,950000.0,1.8643,1.8725,1.856,1.856,950000.0
2008-09-09 10:30:00,2.25,2.26,2.22,2.24,544000.0,1.856,1.8643,1.8313,1.8478,544000.0
2008-09-09 11:00:00,2.24,2.25,2.22,2.24,584000.0,1.8478,1.856,1.8313,1.8478,584000.0
2008-09-09 11:30:00,2.24,2.25,2.23,2.24,458000.0,1.8478,1.856,1.8395,1.8478,458000.0
2008-09-09 12:00:00,2.24,2.26,2.23,2.25,520000.0,1.8478,1.8643,1.8395,1.856,520000.0
2008-09-09 12:30:00,2.25,2.25,2.23,2.23,480000.0,1.856,1.856,1.8395,1.8395,480000.0
2008-09-09 13:00:00,2.23,2.23,2.2,2.21,610000.0,1.8395,1.8395,1.8148,1.823,610000.0
2008-09-09 13:30:00,2.21,2.21,2.19,2.2,814000.0,1.823,1.823,1.8065,1.8148,814000.0
2008-09-09 14:00:00,2.2,2.21,2.19,2.2,980000.0,1.8148,1.823,1.8065,1.8148,980000.0
2008-09-09 14:30:00,2.2,2.2,2.18,2.18,714000.0,1.8148,1.8148,1.7983,1.7983,714000.0
2008-09-09 15:00:00,2.18,2.2,2.17,2.2,832000.0,1.7983,1.8148,1.79,1.8148,832000.0
2008-09-09 15:30:00,2.2,2.2,2.18,2.18,980000.0,1.8148,1.8148,1.7983,1.7983,980000.0
2008-09-10 09:30:00,2.22,2.24,2.18,2.18,1080000.0,1.8313,1.8478,1.7983,1.7983,1080000.0
2008-09-10 10:00:00,2.18,2.21,2.17,2.19,708000.0,1.7983,1.823,1.79,1.8065,708000.0
2008-09-10 10:30:00,2.19,2.19,2.14,2.15,1198000.0,1.8065,1.8065,1.7653,1.7735,1198000.0
2008-09-10 11:00:00,2.15,2.16,2.13,2.16,1060000.0,1.7735,1.7818,1.757,1.7818,1060000.0
2008-09-10 11:30:00,2.16,2.19,2.16,2.18,938000.0,1.7818,1.8065,1.7818,1.7983,938000.0
2008-09-10 12:00:00,2.17,2.22,2.17,2.2,978000.0,1.79,1.8313,1.79,1.8148,978000.0
2008-09-10 12:30:00,2.2,2.21,2.2,2.21,1070000.0,1.8148,1.823,1.8148,1.823,1070000.0
2008-09-10 13:00:00,2.21,2.21,2.2,2.21,726000.0,1.823,1.823,1.8148,1.823,726000.0
2008-09-10 13:30:00,2.2,2.21,2.19,2.2,740000.0,1.8148,1.823,1.8065,1.8148,740000.0
2008-09-10 14:00:00,2.2,2.22,2.19,2.21,674000.0,1.8148,1.8313,1.8065,1.823,674000.0
2008-09-10 14:30:00,2.21,2.23,2.21,2.21,1210000.0,1.823,1.8395,1.823,1.823,1210000.0
2008-09-10 15:00:00,2.21,2.23,2.21,2.22,980000.0,1.823,1.8395,1.823,1.8313,980000.0
2008-09-10 15:30:00,2.22,2.22,2.19,2.21,2480000.0,1.8313,1.8313,1.8065,1.823,2480000.0
2008-09-11 09:30:00,2.14,2.19,2.14,2.16,858000.0,1.7653,1.8065,1.7653,1.7818,858000.0
2008-09-11 10:00:00,2.16,2.18,2.15,2.18,1282000.0,1.7818,1.7983,1.7735,1.7983,1282000.0
2008-09-11 10:30:00,2.18,2.2,2.17,2.19,562000.0,1.7983,1.8148,1.79,1.8065,562000.0
2008-09-11 11:00:00,2.19,2.2,2.18,2.18,482000.0,1.8065,1.8148,1.7983,1.7983,482000.0
2008-09-11 11:30:00,2.18,2.21,2.18,2.19,868000.0,1.7983,1.823,1.7983,1.8065,868000.0
2008-09-11 12:00:00,2.19,2.21,2.18,2.19,504000.0,1.8065,1.823,1.7983,1.8065,504000.0
2008-09-11 12:30:00,2.19,2.19,2.18,2.18,364000.0,1.8065,1.8065,1.7983,1.7983,364000.0
2008-09-11 13:00:00,2.19,2.2,2.18,2.2,652000.0,1.8065,1.8148,1.7983,1.8148,652000.0
2008-09-11 13:30:00,2.2,2.21,2.18,2.18,898000.0,1.8148,1.823,1.7983,1.7983,898000.0
2008-09-11 14:00:00,2.19,2.22,2.18,2.22,990000.0,1.8065,1.8313,1.7983,1.8313,990000.0
2008-09-11 14:30:00,2.22,2.24,2.21,2.22,816000.0,1.8313,1.8478,1.823,1.8313,816000.0
2008-09-11 15:00:00,2.22,2.23,2.2,2.2,974000.0,1.8313,1.8395,1.8148,1.8148,974000.0
2008-09-11 15:30:00,2.2,2.23,2.19,2.23,1694000.0,1.8148,1.8395,1.8065,1.8395,1694000.0
2008-09-12 09:30:00,2.22,2.22,2.16,2.18,1228000.0,1.8313,1.8313,1.7818,1.7983,1228000.0
2008-09-12 10:00:00,2.18,2.19,2.17,2.18,1182000.0,1.7983,1.8065,1.79,1.7983,1182000.0
2008-09-12 10:30:00,2.18,2.18,2.17,2.18,620000.0,1.7983,1.7983,1.79,1.7983,620000.0
2008-09-12 11:00:00,2.19,2.19,2.17,2.18,1124000.0,1.8065,1.8065,1.79,1.7983,1124000.0
2008-09-12 11:30:00,2.18,2.18,2.17,2.17,1108000.0,1.7983,1.7983,1.79,1.79,1108000.0
2008-09-12 12:00:00,2.17,2.17,2.15,2.16,392000.0,1.79,1.79,1.7735,1.7818,392000.0
2008-09-12 12:30:00,2.17,2.17,2.15,2.16,204000.0,1.79,1.79,1.7735,1.7818,204000.0
2008-09-12 13:00:00,2.16,2.18,2.15,2.17,276000.0,1.7818,1.7983,1.7735,1.79,276000.0
2008-09-12 13:30:00,2.17,2.17,2.15,2.17,524000.0,1.79,1.79,1.7735,1.79,524000.0
2008-09-12 14:00:00,2.16,2.18,2.16,2.17,842000.0,1.7818,1.7983,1.7818,1.79,842000.0
2008-09-12 14:30:00,2.17,2.19,2.17,2.19,1100000.0,1.79,1.8065,1.79,1.8065,1100000.0
2008-09-12 15:00:00,2.19,2.19,2.17,2.18,906000.0,1.8065,1.8065,1.79,1.7983,906000.0
2008-09-12 15:30:00,2.18,2.19,2.17,2.18,1330000.0,1.7983,1.8065,1.79,1.7983,1330000.0
2008-09-15 09:30:00,2.17,2.19,2.07,2.15,1228000.0,1.79,1.8065,1.7075,1.7735,1228000.0
2008-09-15 10:00:00,2.15,2.21,2.14,2.21,1116000.0,1.7735,1.823,1.7653,1.823,1116000.0
2008-09-15 10:30:00,2.2,2.22,2.19,2.21,848000.0,1.8148,1.8313,1.8065,1.823,848000.0
2008-09-15 11:00:00,2.22,2.22,2.18,2.18,372000.0,1.8313,1.8313,1.7983,1.7983,372000.0
2008-09-15 11:30:00,2.18,2.19,2.16,2.17,464000.0,1.7983,1.8065,1.7818,1.79,464000.0
2008-09-15 12:00:00,2.17,2.2,2.17,2.19,370000.0,1.79,1.8148,1.79,1.8065,370000.0
2008-09-15 12:30:00,2.19,2.21,2.18,2.2,354000.0,1.8065,1.823,1.7983,1.8148,354000.0
2008-09-15 13:00:00,2.2,2.21,2.18,2.18,438000.0,1.8148,1.823,1.7983,1.7983,438000.0
2008-09-15 13:30:00,2.18,2.19,2.14,2.16,610000.0,1.7983,1.8065,1.7653,1.7818,610000.0
2008-09-15 14:00:00,2.16,2.18,2.16,2.16,458000.0,1.7818,1.7983,1.7818,1.7818,458000.0
2008-09-15 14:30:00,2.16,2.17,2.15,2.16,638000.0,1.7818,1.79,1.7735,1.7818,638000.0
2008-09-15 15:00:00,2.16,2.16,2.13,2.14,1328000.0,1.7818,1.7818,1.757,1.7653,1328000.0
2008-09-15 15:30:00,2.14,2.15,2.13,2.14,2046000.0,1.7653,1.7735,1.757,1.7653,2046000.0
2008-09-16 09:30:00,2.17,2.18,2.1,2.11,1370000.0,1.79,1.7983,1.7323,1.7405,1370000.0
2008-09-16 10:00:00,2.11,2.18,2.11,2.17,1398000.0,1.7405,1.7983,1.7405,1.79,1398000.0
2008-09-16 10:30:00,2.17,2.2,2.14,2.17,944000.0,1.79,1.8148,1.7653,1.79,944000.0
2008-09-16 11:00:00,2.18,2.19,2.13,2.14,686000.0,1.7983,1.8065,1.757,1.7653,686000.0
2008-09-16 11:30:00,2.14,2.17,2.14,2.16,378000.0,1.7653,1.79,1.7653,1.7818,378000.0
2008-09-16 12:00:00,2.16,2.18,2.16,2.17,472000.0,1.7818,1.7983,1.7818,1.79,472000.0
2008-09-16 12:30:00,2.17,2.17,2.17,2.17,636000.0,1.79,1.79,1.79,1.79,636000.0
2008-09-16 13:00:00,2.17,2.19,2.17,2.19,768000.0,1.79,1.8065,1.79,1.8065,768000.0
2008-09-16 13:30:00,2.19,2.19,2.17,2.18,920000.0,1.8065,1.8065,1.79,1.7983,920000.0
2008-09-16 14:00:00,2.18,2.18,2.13,2.16,1522000.0,1.7983,1.7983,1.757,1.7818,1522000.0
2008-09-16 14:30:00,2.16,2.21,2.16,2.18,1524000.0,1.7818,1.823,1.7818,1.7983,1524000.0
2008-09-16 15:00:00,2.19,2.21,2.18,2.18,1216000.0,1.8065,1.823,1.7983,1.7983,1216000.0
2008-09-16 15:30:00,2.18,2.2,2.17,2.19,1530000.0,1.7983,1.8148,1.79,1.8065,1530000.0
2008-09-17 09:30:00,2.17,2.22,2.1,2.2,1064000.0,1.79,1.8313,1.7323,1.8148,1064000.0
2008-09-17 10:00:00,2.2,2.21,2.16,2.17,1124000.0,1.8148,1.823,1.7818,1.79,1124000.0
2008-09-17 10:30:00,2.17,2.17,2.12,2.12,1106000.0,1.79,1.79,1.7488,1.7488,1106000.0
2008-09-17 11:00:00,2.12,2.13,2.11,2.11,764000.0,1.7488,1.757,1.7405,1.7405,764000.0
2008-09-17 11:30:00,2.11,2.15,2.11,2.14,788000.0,1.7405,1.7735,1.7405,1.7653,788000.0
2008-09-17 12:00:00,2.14,2.15,2.13,2.14,750000.0,1.7653,1.7735,1.757,1.7653,750000.0
2008-09-17 12:30:00,2.15,2.16,2.14,2.15,940000.0,1.7735,1.7818,1.7653,1.7735,940000.0
2008-09-17 13:00:00,2.15,2.15,2.1,2.1,952000.0,1.7735,1.7735,1.7323,1.7323,952000.0
2008-09-17 13:30:00,2.1,2.1,2.08,2.1,926000.0,1.7323,1.7323,1.7158,1.7323,926000.0
2008-09-17 14:00:00,2.1,2.12,2.1,2.12,708000.0,1.7323,1.7488,1.7323,1.7488,708000.0
2008-09-17 14:30:00,2.12,2.14,2.11,2.13,1440000.0,1.7488,1.7653,1.7405,1.757,1440000.0
2008-09-17 15:00:00,2.13,2.14,2.11,2.11,1290000.0,1.757,1.7653,1.7405,1.7405,1290000.0
2008-09-17 15:30:00,2.11,2.12,2.09,2.09,2290000.0,1.7405,1.7488,1.724,1.724,2290000.0
2008-09-18 09:30:00,2.14,2.2,2.05,2.17,1634000.0,1.7653,1.8148,1.691,1.79,1634000.0
2008-09-18 10:00:00,2.17,2.18,2.16,2.18,1146000.0,1.79,1.7983,1.7818,1.7983,1146000.0
2008-09-18 10:30:00,2.18,2.2,2.15,2.15,1166000.0,1.7983,1.8148,1.7735,1.7735,1166000.0
2008-09-18 11:00:00,2.16,2.16,2.14,2.14,860000.0,1.7818,1.7818,1.7653,1.7653,860000.0
2008-09-18 11:30:00,2.14,2.16,2.11,2.14,924000.0,1.7653,1.7818,1.7405,1.7653,924000.0
2008-09-18 12:00:00,2.14,2.16,2.13,2.16,1196000.0,1.7653,1.7818,1.757,1.7818,1196000.0
2008-09-18 12:30:00,2.16,2.16,2.13,2.14,1680000.0,1.7818,1.7818,1.757,1.7653,1680000.0
2008-09-18 13:00:00,2.14,2.18,2.13,2.16,2236000.0,1.7653,1.7983,1.757,1.7818,2236000.0
2008-09-18 13:30:00,2.16,2.21,2.15,2.2,1344000.0,1.7818,1.823,1.7735,1.8148,1344000.0
2008-09-18 14:00:00,2.2,2.21,2.18,2.19,690000.0,1.8148,1.823,1.7983,1.8065,690000.0
2008-09-18 14:30:00,2.19,2.2,2.18,2.2,1318000.0,1.8065,1.8148,1.7983,1.8148,1318000.0
2008-09-18 15:00:00,2.19,2.28,2.19,2.27,2346000.0,1.8065,1.8808,1.8065,1.8725,2346000.0
2008-09-18 15:30:00,2.27,2.29,2.25,2.27,3180000.0,1.8725,1.889,1.856,1.8725,3180000.0
2008-09-19 09:30:00,2.32,2.38,2.18,2.33,8596000.0,1.9138,1.9633,1.7983,1.922,8596000.0
2008-09-19 10:00:00,2.33,2.35,2.26,2.27,2364000.0,1.922,1.9385,1.8643,1.8725,2364000.0
2008-09-19 10:30:00,2.27,2.28,2.23,2.23,1028000.0,1.8725,1.8808,1.8395,1.8395,1028000.0
2008-09-19 11:00:00,2.23,2.26,2.22,2.24,978000.0,1.8395,1.8643,1.8313,1.8478,978000.0
2008-09-19 11:30:00,2.24,2.24,2.21,2.24,808000.0,1.8478,1.8478,1.823,1.8478,808000.0
2008-09-19 12:00:00,2.24,2.25,2.24,2.25,924000.0,1.8478,1.856,1.8478,1.856,924000.0
2008-09-19 12:30:00,2.25,2.26,2.24,2.26,558000.0,1.856,1.8643,1.8478,1.8643,558000.0
2008-09-19 13:00:00,2.26,2.27,2.26,2.26,670000.0,1.8643,1.8725,1.8643,1.8643,670000.0
2008-09-19 13:30:00,2.26,2.27,2.23,2.25,1958000.0,1.8643,1.8725,1.8395,1.856,1958000.0
2008-09-19 14:00:00,2.25,2.26,2.23,2.23,636000.0,1.856,1.8643,1.8395,1.8395,636000.0
2008-09-19 14:30:00,2.23,2.24,2.22,2.23,732000.0,1.8395,1.8478,1.8313,1.8395,732000.0
2008-09-19 15:00:00,2.23,2.24,2.22,2.24,1606000.0,1.8395,1.8478,1.8313,1.8478,1606000.0
2008-09-19 15:30:00,2.24,2.26,2.23,2.25,4540000.0,1.8478,1.8643,1.8395,1.856,4540000.0
2008-09-22 09:30:00,2.21,2.26,2.11,2.26,1120000.0,1.823,1.8643,1.7405,1.8643,1120000.0
2008-09-22 10:00:00,2.26,2.27,2.22,2.26,624000.0,1.8643,1.8725,1.8313,1.8643,624000.0
2008-09-22 10:30:00,2.26,2.27,2.24,2.25,846000.0,1.8643,1.8725,1.8478,1.856,846000.0
2008-09-22 11:00:00,2.25,2.25,2.22,2.23,496000.0,1.856,1.856,1.8313,1.8395,496000.0
2008-09-22 11:30:00,2.23,2.23,2.21,2.22,396000.0,1.8395,1.8395,1.823,1.8313,396000.0
2008-09-22 12:00:00,2.22,2.22,2.22,2.22,176000.0,1.8313,1.8313,1.8313,1.8313,176000.0
2008-09-22 12:30:00,2.23,2.24,2.22,2.23,516000.0,1.8395,1.8478,1.8313,1.8395,516000.0
2008-09-22 13:00:00,2.23,2.23,2.2,2.2,608000.0,1.8395,1.8395,1.8148,1.8148,608000.0
2008-09-22 13:30:00,2.2,2.21,2.2,2.2,756000.0,1.8148,1.823,1.8148,1.8148,756000.0
2008-09-22 14:00:00,2.2,2.2,2.18,2.19,1004000.0,1.8148,1.8148,1.7983,1.8065,1004000.0
2008-09-22 14:30:00,2.19,2.2,2.18,2.18,600000.0,1.8065,1.8148,1.7983,1.7983,600000.0
2008-09-22 15:00:00,2.18,2.18,2.17,2.17,718000.0,1.7983,1.7983,1.79,1.79,718000.0
2008-09-22 15:30:00,2.17,2.18,2.16,2.17,1782000.0,1.79,1.7983,1.7818,1.79,1782000.0
2008-09-23 09:30:00,2.14,2.21,2.14,2.19,840000.0,1.7653,1.823,1.7653,1.8065,840000.0
2008-09-23 10:00:00,2.19,2.23,2.17,2.23,470000.0,1.8065,1.8395,1.79,1.8395,470000.0
2008-09-23 10:30:00,2.23,2.24,2.2,2.21,366000.0,1.8395,1.8478,1.8148,1.823,366000.0
2008-09-23 11:00:00,2.21,2.24,2.21,2.24,424000.0,1.823,1.8478,1.823,1.8478,424000.0
2008-09-23 11:30:00,2.24,2.24,2.22,2.22,374000.0,1.8478,1.8478,1.8313,1.8313,374000.0
2008-09-23 12:00:00,2.23,2.23,2.21,2.22,314000.0,1.8395,1.8395,1.823,1.8313,314000.0
2008-09-23 12:30:00,2.22,2.22,2.21,2.21,306000.0,1.8313,1.8313,1.823,1.823,306000.0
2008-09-23 13:00:00,2.21,2.21,2.18,2.2,758000.0,1.823,1.823,1.7983,1.8148,758000.0
2008-09-23 13:30:00,2.2,2.2,2.18,2.18,514000.0,1.8148,1.8148,1.7983,1.7983,514000.0
2008-09-23 14:00:00,2.18,2.21,2.17,2.21,1254000.0,1.7983,1.823,1.79,1.823,1254000.0
2008-09-23 14:30:00,2.21,2.23,2.21,2.22,984000.0,1.823,1.8395,1.823,1.8313,984000.0
2008-09-23 15:00:00,2.22,2.23,2.2,2.2,526000.0,1.8313,1.8395,1.8148,1.8148,526000.0
2008-09-23 15:30:00,2.2,2.2,2.18,2.19,914000.0,1.8148,1.8148,1.7983,1.8065,914000.0
2008-09-24 09:30:00,2.19,2.25,2.17,2.18,274000.0,1.8065,1.856,1.79,1.7983,274000.0
2008-09-24 10:00:00,2.18,2.2,2.18,2.2,400000.0,1.7983,1.8148,1.7983,1.8148,400000.0
2008-09-24 10:30:00,2.2,2.25,2.2,2.25,500000.0,1.8148,1.856,1.8148,1.856,500000.0
2008-09-24 11:00:00,2.25,2.25,2.22,2.23,972000.0,1.856,1.856,1.8313,1.8395,972000.0
2008-09-24 11:30:00,2.23,2.23,2.19,2.21,322000.0,1.8395,1.8395,1.8065,1.823,322000.0
2008-09-24 12:00:00,2.21,2.22,2.2,2.2,310000.0,1.823,1.8313,1.8148,1.8148,310000.0
2008-09-24 12:30:00,2.2,2.21,2.2,2.21,188000.0,1.8148,1.823,1.8148,1.823,188000.0
2008-09-24 13:00:00,2.2,2.21,2.2,2.21,352000.0,1.8148,1.823,1.8148,1.823,352000.0
2008-09-24 13:30:00,2.2,2.21,2.19,2.19,456000.0,1.8148,1.823,1.8065,1.8065,456000.0
2008-09-24 14:00:00,2.2,2.2,2.19,2.2,446000.0,1.8148,1.8148,1.8065,1.8148,446000.0
2008-09-24 14:30:00,2.2,2.22,2.19,2.2,764000.0,1.8148,1.8313,1.8065,1.8148,764000.0
2008-09-24 15:00:00,2.19,2.21,2.19,2.21,1110000.0,1.8065,1.823,1.8065,1.823,1110000.0
2008-09-24 15:30:00,2.21,2.21,2.18,2.19,1554000.0,1.823,1.823,1.7983,1.8065,1554000.0
2008-09-25 09:30:00,2.21,2.24,2.17,2.24,428000.0,1.823,1.8478,1.79,1.8478,428000.0
2008-09-25 10:00:00,2.24,2.26,2.24,2.24,814000.0,1.8478,1.8643,1.8478,1.8478,814000.0
2008-09-25 10:30:00,2.24,2.25,2.23,2.24,322000.0,1.8478,1.856,1.8395,1.8478,322000.0
2008-09-25 11:00:00,2.24,2.24,2.23,2.24,898000.0,1.8478,1.8478,1.8395,1.8478,898000.0
2008-09-25 11:30:00,2.24,2.24,2.23,2.23,490000.0,1.8478,1.8478,1.8395,1.8395,490000.0
2008-09-25 12:00:00,2.23,2.24,2.23,2.24,390000.0,1.8395,1.8478,1.8395,1.8478,390000.0
2008-09-25 12:30:00,2.24,2.25,2.24,2.25,580000.0,1.8478,1.856,1.8478,1.856,580000.0
2008-09-25 13:00:00,2.25,2.26,2.24,2.25,992000.0,1.856,1.8643,1.8478,1.856,992000.0
2008-09-25 13:30:00,2.25,2.28,2.25,2.27,938000.0,1.856,1.8808,1.856,1.8725,938000.0
2008-09-25 14:00:00,2.27,2.28,2.25,2.25,1110000.0,1.8725,1.8808,1.856,1.856,1110000.0
2008-09-25 14:30:00,2.25,2.26,2.25,2.26,646000.0,1.856,1.8643,1.856,1.8643,646000.0
2008-09-25 15:00:00,2.26,2.26,2.25,2.26,1526000.0,1.8643,1.8643,1.856,1.8643,1526000.0
2008-09-25 15:30:00,2.26,2.27,2.25,2.26,1712000.0,1.8643,1.8725,1.856,1.8643,1712000.0
2008-09-26 09:30:00,2.21,2.28,2.21,2.27,756000.0,1.823,1.8808,1.823,1.8725,756000.0
2008-09-26 10:00:00,2.27,2.29,2.26,2.27,832000.0,1.8725,1.889,1.8643,1.8725,832000.0
2008-09-26 10:30:00,2.27,2.28,2.27,2.27,1550000.0,1.8725,1.8808,1.8725,1.8725,1550000.0
2008-09-26 11:00:00,2.27,2.28,2.27,2.28,1412000.0,1.8725,1.8808,1.8725,1.8808,1412000.0
2008-09-26 11:30:00,2.28,2.28,2.27,2.27,888000.0,1.8808,1.8808,1.8725,1.8725,888000.0
2008-09-26 12:00:00,2.27,2.28,2.26,2.27,618000.0,1.8725,1.8808,1.8643,1.8725,618000.0
2008-09-26 12:30:00,2.27,2.28,2.26,2.27,1090000.0,1.8725,1.8808,1.8643,1.8725,1090000.0
2008-09-26 13:00:00,2.27,2.27,2.26,2.26,1222000.0,1.8725,1.8725,1.8643,1.8643,1222000.0
2008-09-26 13:30:00,2.26,2.27,2.25,2.27,350000.0,1.8643,1.8725,1.856,1.8725,350000.0
2008-09-26 14:00:00,2.27,2.27,2.26,2.26,462000.0,1.8725,1.8725,1.8643,1.8643,462000.0
2008-09-26 14:30:00,2.26,2.27,2.26,2.27,2922000.0,1.8643,1.8725,1.8643,1.8725,2922000.0
2008-09-26 15:00:00,2.26,2.27,2.25,2.27,1252000.0,1.8643,1.8725,1.856,1.8725,1252000.0
2008-09-26 15:30:00,2.27,2.28,2.27,2.27,2212000.0,1.8725,1.8808,1.8725,1.8725,2212000.0
2008-09-29 09:30:00,2.24,2.27,2.2,2.21,1380000.0,1.8478,1.8725,1.8148,1.823,1380000.0
2008-09-29 10:00:00,2.21,2.23,2.2,2.22,1256000.0,1.823,1.8395,1.8148,1.8313,1256000.0
2008-09-29 10:30:00,2.22,2.25,2.22,2.25,818000.0,1.8313,1.856,1.8313,1.856,818000.0
2008-09-29 11:00:00,2.25,2.26,2.24,2.25,1076000.0,1.856,1.8643,1.8478,1.856,1076000.0
2008-09-29 11:30:00,2.25,2.25,2.24,2.24,472000.0,1.856,1.856,1.8478,1.8478,472000.0
2008-09-29 12:00:00,2.24,2.24,2.22,2.23,380000.0,1.8478,1.8478,1.8313,1.8395,380000.0
2008-09-29 12:30:00,2.24,2.24,2.22,2.22,866000.0,1.8478,1.8478,1.8313,1.8313,866000.0
2008-09-29 13:00:00,2.22,2.23,2.22,2.23,552000.0,1.8313,1.8395,1.8313,1.8395,552000.0
2008-09-29 13:30:00,2.23,2.23,2.18,2.21,776000.0,1.8395,1.8395,1.7983,1.823,776000.0
2008-09-29 14:00:00,2.21,2.24,2.18,2.18,1082000.0,1.823,1.8478,1.7983,1.7983,1082000.0
2008-09-29 14:30:00,2.18,2.19,2.17,2.18,802000.0,1.7983,1.8065,1.79,1.7983,802000.0
2008-09-29 15:00:00,2.19,2.19,2.18,2.18,1056000.0,1.8065,1.8065,1.7983,1.7983,1056000.0
2008-09-29 15:30:00,2.18,2.22,2.18,2.19,1454000.0,1.7983,1.8313,1.7983,1.8065,1454000.0
2008-09-30 09:30:00,2.16,2.25,2.14,2.14,1258000.0,1.7818,1.856,1.7653,1.7653,1258000.0
2008-09-30 10:00:00,2.14,2.15,2.12,2.13,1162000.0,1.7653,1.7735,1.7488,1.757,1162000.0
2008-09-30 10:30:00,2.12,2.13,2.09,2.1,1392000.0,1.7488,1.757,1.724,1.7323,1392000.0
2008-09-30 11:00:00,2.1,2.11,2.08,2.08,1240000.0,1.7323,1.7405,1.7158,1.7158,1240000.0
2008-09-30 11:30:00,2.08,2.09,2.07,2.08,1336000.0,1.7158,1.724,1.7075,1.7158,1336000.0
2008-09-30 12:00:00,2.08,2.08,2.06,2.06,964000.0,1.7158,1.7158,1.6993,1.6993,964000.0
2008-09-30 12:30:00,2.06,2.07,2.06,2.07,606000.0,1.6993,1.7075,1.6993,1.7075,606000.0
2008-09-30 13:00:00,2.07,2.08,2.06,2.08,576000.0,1.7075,1.7158,1.6993,1.7158,576000.0
2008-09-30 13:30:00,2.08,2.09,2.07,2.07,420000.0,1.7158,1.724,1.7075,1.7075,420000.0
2008-09-30 14:00:00,2.07,2.09,2.07,2.09,646000.0,1.7075,1.724,1.7075,1.724,646000.0
2008-09-30 14:30:00,2.09,2.1,2.08,2.1,770000.0,1.724,1.7323,1.7158,1.7323,770000.0
2008-09-30 15:00:00,2.09,2.1,2.09,2.1,708000.0,1.724,1.7323,1.724,1.7323,708000.0
2008-09-30 15:30:00,2.1,2.11,2.09,2.1,1642000.0,1.7323,1.7405,1.724,1.7323,1642000.0
2008-10-01 09:30:00,2.1,2.12,2.1,2.12,722000.0,1.7323,1.7488,1.7323,1.7488,722000.0
2008-10-01 10:00:00,2.12,2.12,2.1,2.11,586000.0,1.7488,1.7488,1.7323,1.7405,586000.0
2008-10-01 10:30:00,2.11,2.11,2.09,2.1,560000.0,1.7405,1.7405,1.724,1.7323,560000.0
2008-10-01 11:00:00,2.1,2.11,2.09,2.1,360000.0,1.7323,1.7405,1.724,1.7323,360000.0
2008-10-01 11:30:00,2.1,2.1,2.08,2.09,380000.0,1.7323,1.7323,1.7158,1.724,380000.0
2008-10-01 12:00:00,2.09,2.1,2.09,2.09,386000.0,1.724,1.7323,1.724,1.724,386000.0
2008-10-01 12:30:00,2.09,2.1,2.08,2.09,476000.0,1.724,1.7323,1.7158,1.724,476000.0
2008-10-01 13:00:00,2.09,2.09,2.07,2.07,274000.0,1.724,1.724,1.7075,1.7075,274000.0
2008-10-01 13:30:00,2.07,2.08,2.04,2.05,684000.0,1.7075,1.7158,1.6828,1.691,684000.0
2008-10-01 14:00:00,2.05,2.05,2.04,2.05,1102000.0,1.691,1.691,1.6828,1.691,1102000.0
2008-10-01 14:30:00,2.05,2.05,2.04,2.04,830000.0,1.691,1.691,1.6828,1.6828,830000.0
2008-10-01 15:00:00,2.04,2.05,2.04,2.04,854000.0,1.6828,1.691,1.6828,1.6828,854000.0
2008-10-01 15:30:00,2.04,2.04,2.03,2.04,1446000.0,1.6828,1.6828,1.6745,1.6828,1446000.0
2008-10-02 09:30:00,2.02,2.03,1.96,1.97,1434000.0,1.6663,1.6745,1.6168,1.6251,1434000.0
2008-10-02 10:00:00,1.96,1.97,1.94,1.94,1816000.0,1.6168,1.6251,1.6003,1.6003,1816000.0
2008-10-02 10:30:00,1.94,1.96,1.93,1.95,1124000.0,1.6003,1.6168,1.5921,1.6086,1124000.0
2008-10-02 11:00:00,1.95,1.96,1.93,1.94,808000.0,1.6086,1.6168,1.5921,1.6003,808000.0
2008-10-02 11:30:00,1.94,1.96,1.92,1.96,1480000.0,1.6003,1.6168,1.5838,1.6168,1480000.0
2008-10-02 12:00:00,1.96,1.96,1.93,1.94,1646000.0,1.6168,1.6168,1.5921,1.6003,1646000.0
2008-10-02 12:30:00,1.94,1.95,1.92,1.92,868000.0,1.6003,1.6086,1.5838,1.5838,868000.0
2008-10-02 13:00:00,1.92,1.92,1.9,1.91,758000.0,1.5838,1.5838,1.5673,1.5756,758000.0
2008-10-02 13:30:00,1.91,1.94,1.91,1.93,1460000.0,1.5756,1.6003,1.5756,1.5921,1460000.0
2008-10-02 14:00:00,1.93,1.94,1.93,1.93,1148000.0,1.5921,1.6003,1.5921,1.5921,1148000.0
2008-10-02 14:30:00,1.93,1.93,1.92,1.92,1260000.0,1.5921,1.5921,1.5838,1.5838,1260000.0
2008-10-02 15:00:00,1.92,1.93,1.91,1.91,1104000.0,1.5838,1.5921,1.5756,1.5756,1104000.0
2008-10-02 15:30:00,1.91,1.92,1.89,1.91,2382000.0,1.5756,1.5838,1.5591,1.5756,2382000.0
2008-10-03 09:30:00,1.94,1.97,1.88,1.94,948000.0,1.6003,1.6251,1.5508,1.6003,948000.0
2008-10-03 10:00:00,1.95,1.96,1.93,1.93,1440000.0,1.6086,1.6168,1.5921,1.5921,1440000.0
2008-10-03 10:30:00,1.93,1.94,1.9,1.93,836000.0,1.5921,1.6003,1.5673,1.5921,836000.0
2008-10-03 11:00:00,1.93,1.94,1.92,1.93,464000.0,1.5921,1.6003,1.5838,1.5921,464000.0
2008-10-03 11:30:00,1.93,1.93,1.9,1.91,602000.0,1.5921,1.5921,1.5673,1.5756,602000.0
2008-10-03 12:00:00,1.91,1.91,1.89,1.9,894000.0,1.5756,1.5756,1.5591,1.5673,894000.0
2008-10-03 12:30:00,1.9,1.94,1.9,1.93,582000.0,1.5673,1.6003,1.5673,1.5921,582000.0
2008-10-03 13:00:00,1.93,1.95,1.9,1.91,796000.0,1.5921,1.6086,1.5673,1.5756,796000.0
2008-10-03 13:30:00,1.91,1.91,1.87,1.89,1200000.0,1.5756,1.5756,1.5426,1.5591,1200000.0
2008-10-03 14:00:00,1.88,1.89,1.86,1.87,1040000.0,1.5508,1.5591,1.5343,1.5426,1040000.0
2008-10-03 14:30:00,1.86,1.87,1.85,1.86,1300000.0,1.5343,1.5426,1.5261,1.5343,1300000.0
2008-10-03 15:00:00,1.86,1.87,1.86,1.86,868000.0,1.5343,1.5426,1.5343,1.5343,868000.0
2008-10-03 15:30:00,1.86,1.87,1.83,1.84,2920000.0,1.5343,1.5426,1.5096,1.5178,2920000.0
2008-10-06 09:30:00,1.85,1.88,1.81,1.85,1776000.0,1.5261,1.5508,1.4931,1.5261,1776000.0
2008-10-06 10:00:00,1.84,1.85,1.81,1.83,1514000.0,1.5178,1.5261,1.4931,1.5096,1514000.0
2008-10-06 10:30:00,1.82,1.84,1.8,1.84,1030000.0,1.5013,1.5178,1.4848,1.5178,1030000.0
2008-10-06 11:00:00,1.83,1.88,1.83,1.87,1090000.0,1.5096,1.5508,1.5096,1.5426,1090000.0
2008-10-06 11:30:00,1.87,1.87,1.84,1.86,496000.0,1.5426,1.5426,1.5178,1.5343,496000.0
2008-10-06 12:00:00,1.86,1.87,1.84,1.85,892000.0,1.5343,1.5426,1.5178,1.5261,892000.0
2008-10-06 12:30:00,1.84,1.85,1.82,1.82,894000.0,1.5178,1.5261,1.5013,1.5013,894000.0
2008-10-06 13:00:00,1.82,1.83,1.81,1.82,786000.0,1.5013,1.5096,1.4931,1.5013,786000.0
2008-10-06 13:30:00,1.82,1.82,1.78,1.78,1042000.0,1.5013,1.5013,1.4683,1.4683,1042000.0
2008-10-06 14:00:00,1.78,1.8,1.76,1.77,1040000.0,1.4683,1.4848,1.4518,1.4601,1040000.0
2008-10-06 14:30:00,1.77,1.79,1.75,1.79,1142000.0,1.4601,1.4766,1.4436,1.4766,1142000.0
2008-10-06 15:00:00,1.79,1.89,1.78,1.89,2708000.0,1.4766,1.5591,1.4683,1.5591,2708000.0
2008-10-06 15:30:00,1.89,1.89,1.84,1.89,3746000.0,1.5591,1.5591,1.5178,1.5591,3746000.0
2008-10-07 09:30:00,1.92,1.98,1.89,1.95,3016000.0,1.5838,1.6333,1.5591,1.6086,3016000.0
2008-10-07 10:00:00,1.95,2.01,1.94,2.0,2288000.0,1.6086,1.658,1.6003,1.6498,2288000.0
2008-10-07 10:30:00,2.0,2.01,1.99,2.0,3680000.0,1.6498,1.658,1.6415,1.6498,3680000.0
2008-10-07 11:00:00,2.0,2.01,1.98,1.98,1668000.0,1.6498,1.658,1.6333,1.6333,1668000.0
2008-10-07 11:30:00,1.99,2.01,1.99,1.99,1910000.0,1.6415,1.658,1.6415,1.6415,1910000.0
2008-10-07 12:00:00,1.99,2.0,1.97,1.99,1354000.0,1.6415,1.6498,1.6251,1.6415,1354000.0
2008-10-07 12:30:00,1.99,2.01,1.98,1.99,1340000.0,1.6415,1.658,1.6333,1.6415,1340000.0
2008-10-07 13:00:00,1.99,2.02,1.96,1.98,1678000.0,1.6415,1.6663,1.6168,1.6333,1678000.0
2008-10-07 13:30:00,1.98,2.0,1.95,1.97,1940000.0,1.6333,1.6498,1.6086,1.6251,1940000.0
2008-10-07 14:00:00,1.97,1.99,1.95,1.97,2566000.0,1.6251,1.6415,1.6086,1.6251,2566000.0
2008-10-07 14:30:00,1.98,1.99,1.94,1.95,2334000.0,1.6333,1.6415,1.6003,1.6086,2334000.0
2008-10-07 15:00:00,1.95,1.96,1.91,1.93,3940000.0,1.6086,1.6168,1.5756,1.5921,3940000.0
2008-10-07 15:30:00,1.93,1.94,1.91,1.92,3478000.0,1.5921,1.6003,1.5756,1.5838,3478000.0
2008-10-08 09:30:00,1.85,1.95,1.75,1.9,3186000.0,1.5261,1.6086,1.4436,1.5673,3186000.0
2008-10-08 10:00:00,1.9,1.94,1.89,1.92,3264000.0,1.5673,1.6003,1.5591,1.5838,3264000.0
2008-10-08 10:30:00,1.92,1.94,1.9,1.91,1262000.0,1.5838,1.6003,1.5673,1.5756,1262000.0
2008-10-08 11:00:00,1.91,1.95,1.9,1.93,1030000.0,1.5756,1.6086,1.5673,1.5921,1030000.0
2008-10-08 11:30:00,1.93,1.94,1.91,1.94,820000.0,1.5921,1.6003,1.5756,1.6003,820000.0
2008-10-08 12:00:00,1.93,1.93,1.9,1.9,1268000.0,1.5921,1.5921,1.5673,1.5673,1268000.0
2008-10-08 12:30:00,1.9,1.92,1.88,1.91,2034000.0,1.5673,1.5838,1.5508,1.5756,2034000.0
2008-10-08 13:00:00,1.91,1.97,1.91,1.94,1764000.0,1.5756,1.6251,1.5756,1.6003,1764000.0
2008-10-08 13:30:00,1.94,2.05,1.94,2.04,3108000.0,1.6003,1.691,1.6003,1.6828,3108000.0
2008-10-08 14:00:00,2.05,2.07,2.01,2.01,2904000.0,1.691,1.7075,1.658,1.658,2904000.0
2008-10-08 14:30:00,2.02,2.03,1.99,1.99,2142000.0,1.6663,1.6745,1.6415,1.6415,2142000.0
2008-10-08 15:00:00,1.98,2.02,1.98,2.0,2404000.0,1.6333,1.6663,1.6333,1.6498,2404000.0
2008-10-08 15:30:00,2.0,2.0,1.95,1.95,2370000.0,1.6498,1.6498,1.6086,1.6086,2370000.0
2008-10-09 09:30:00,1.98,2.01,1.95,1.97,2890000.0,1.6333,1.658,1.6086,1.6251,2890000.0
2008-10-09 10:00:00,1.97,2.01,1.97,2.0,4106000.0,1.6251,1.658,1.6251,1.6498,4106000.0
2008-10-09 10:30:00,2.0,2.0,1.97,1.98,3148000.0,1.6498,1.6498,1.6251,1.6333,3148000.0
2008-10-09 11:00:00,1.98,1.98,1.93,1.93,2330000.0,1.6333,1.6333,1.5921,1.5921,2330000.0
2008-10-09 11:30:00,1.94,1.95,1.91,1.91,1982000.0,1.6003,1.6086,1.5756,1.5756,1982000.0
2008-10-09 12:00:00,1.92,1.92,1.9,1.91,1536000.0,1.5838,1.5838,1.5673,1.5756,1536000.0
2008-10-09 12:30:00,1.91,1.92,1.89,1.89,1284000.0,1.5756,1.5838,1.5591,1.5591,1284000.0
2008-10-09 13:00:00,1.9,1.93,1.89,1.91,870000.0,1.5673,1.5921,1.5591,1.5756,870000.0
2008-10-09 13:30:00,1.91,1.92,1.89,1.89,1110000.0,1.5756,1.5838,1.5591,1.5591,1110000.0
2008-10-09 14:00:00,1.9,1.91,1.88,1.89,2124000.0,1.5673,1.5756,1.5508,1.5591,2124000.0
2008-10-09 14:30:00,1.89,1.89,1.86,1.87,1168000.0,1.5591,1.5591,1.5343,1.5426,1168000.0
2008-10-09 15:00:00,1.86,1.88,1.84,1.86,2106000.0,1.5343,1.5508,1.5178,1.5343,2106000.0
2008-10-09 15:30:00,1.86,1.87,1.8,1.82,4758000.0,1.5343,1.5426,1.4848,1.5013,4758000.0
2008-10-10 09:30:00,1.75,1.8,1.65,1.79,3900000.0,1.4436,1.4848,1.3611,1.4766,3900000.0
2008-10-10 10:00:00,1.79,1.87,1.76,1.77,2320000.0,1.4766,1.5426,1.4518,1.4601,2320000.0
2008-10-10 10:30:00,1.77,1.77,1.72,1.74,1214000.0,1.4601,1.4601,1.4188,1.4353,1214000.0
2008-10-10 11:00:00,1.74,1.75,1.72,1.72,1704000.0,1.4353,1.4436,1.4188,1.4188,1704000.0
2008-10-10 11:30:00,1.72,1.74,1.71,1.74,1188000.0,1.4188,1.4353,1.4106,1.4353,1188000.0
2008-10-10 12:00:00,1.74,1.78,1.73,1.76,996000.0,1.4353,1.4683,1.4271,1.4518,996000.0
2008-10-10 12:30:00,1.75,1.76,1.73,1.75,1656000.0,1.4436,1.4518,1.4271,1.4436,1656000.0
2008-10-10 13:00:00,1.75,1.77,1.72,1.74,1536000.0,1.4436,1.4601,1.4188,1.4353,1536000.0
2008-10-10 13:30:00,1.74,1.74,1.71,1.73,1734000.0,1.4353,1.4353,1.4106,1.4271,1734000.0
2008-10-10 14:00:00,1.74,1.78,1.72,1.73,1080000.0,1.4353,1.4683,1.4188,1.4271,1080000.0
2008-10-10 14:30:00,1.74,1.75,1.71,1.73,1726000.0,1.4353,1.4436,1.4106,1.4271,1726000.0
2008-10-10 15:00:00,1.73,1.86,1.73,1.86,3372000.0,1.4271,1.5343,1.4271,1.5343,3372000.0
2008-10-10 15:30:00,1.86,1.94,1.85,1.91,2616000.0,1.5343,1.6003,1.5261,1.5756,2616000.0
2008-10-13 09:30:00,1.98,2.05,1.94,1.96,1968000.0,1.6333,1.691,1.6003,1.6168,1968000.0
2008-10-13 10:00:00,1.96,1.97,1.94,1.97,3074000.0,1.6168,1.6251,1.6003,1.6251,3074000.0
2008-10-13 10:30:00,1.97,1.97,1.92,1.95,2708000.0,1.6251,1.6251,1.5838,1.6086,2708000.0
2008-10-13 11:00:00,1.95,1.95,1.92,1.93,1126000.0,1.6086,1.6086,1.5838,1.5921,1126000.0
2008-10-13 11:30:00,1.94,1.95,1.94,1.94,842000.0,1.6003,1.6086,1.6003,1.6003,842000.0
2008-10-13 12:00:00,1.94,1.95,1.92,1.95,810000.0,1.6003,1.6086,1.5838,1.6086,810000.0
2008-10-13 12:30:00,1.95,1.95,1.93,1.94,466000.0,1.6086,1.6086,1.5921,1.6003,466000.0
2008-10-13 13:00:00,1.95,1.95,1.92,1.93,710000.0,1.6086,1.6086,1.5838,1.5921,710000.0
2008-10-13 13:30:00,1.93,1.94,1.92,1.92,1018000.0,1.5921,1.6003,1.5838,1.5838,1018000.0
2008-10-13 14:00:00,1.92,1.92,1.89,1.9,2120000.0,1.5838,1.5838,1.5591,1.5673,2120000.0
2008-10-13 14:30:00,1.9,1.92,1.9,1.92,1042000.0,1.5673,1.5838,1.5673,1.5838,1042000.0
2008-10-13 15:00:00,1.92,1.92,1.91,1.91,2502000.0,1.5838,1.5838,1.5756,1.5756,2502000.0
2008-10-13 15:30:00,1.91,1.97,1.91,1.96,3536000.0,1.5756,1.6251,1.5756,1.6168,3536000.0
2008-10-14 09:30:00,2.02,2.07,1.95,1.95,880000.0,1.6663,1.7075,1.6086,1.6086,880000.0
2008-10-14 10:00:00,1.95,1.99,1.93,1.94,2408000.0,1.6086,1.6415,1.5921,1.6003,2408000.0
2008-10-14 10:30:00,1.94,1.95,1.88,1.92,1650000.0,1.6003,1.6086,1.5508,1.5838,1650000.0
2008-10-14 11:00:00,1.91,1.99,1.9,1.98,2138000.0,1.5756,1.6415,1.5673,1.6333,2138000.0
2008-10-14 11:30:00,1.98,1.99,1.95,1.95,1960000.0,1.6333,1.6415,1.6086,1.6086,1960000.0
2008-10-14 12:00:00,1.94,1.96,1.93,1.95,1090000.0,1.6003,1.6168,1.5921,1.6086,1090000.0
2008-10-14 12:30:00,1.95,1.95,1.92,1.93,1214000.0,1.6086,1.6086,1.5838,1.5921,1214000.0
2008-10-14 13:00:00,1.93,1.95,1.92,1.95,1020000.0,1.5921,1.6086,1.5838,1.6086,1020000.0
2008-10-14 13:30:00,1.95,1.97,1.95,1.96,574000.0,1.6086,1.6251,1.6086,1.6168,574000.0
2008-10-14 14:00:00,1.95,1.97,1.9,1.92,1500000.0,1.6086,1.6251,1.5673,1.5838,1500000.0
2008-10-14 14:30:00,1.92,1.92,1.85,1.87,1044000.0,1.5838,1.5838,1.5261,1.5426,1044000.0
2008-10-14 15:00:00,1.87,1.9,1.86,1.89,1726000.0,1.5426,1.5673,1.5343,1.5591,1726000.0
2008-10-14 15:30:00,1.9,1.93,1.88,1.89,4502000.0,1.5673,1.5921,1.5508,1.5591,4502000.0
2008-10-15 09:30:00,1.82,1.85,1.77,1.77,2242000.0,1.5013,1.5261,1.4601,1.4601,2242000.0
2008-10-15 10:00:00,1.77,1.8,1.76,1.79,2144000.0,1.4601,1.4848,1.4518,1.4766,2144000.0
2008-10-15 10:30:00,1.79,1.79,1.72,1.72,1904000.0,1.4766,1.4766,1.4188,1.4188,1904000.0
2008-10-15 11:00:00,1.73,1.76,1.72,1.74,1748000.0,1.4271,1.4518,1.4188,1.4353,1748000.0
2008-10-15 11:30:00,1.74,1.75,1.72,1.73,1512000.0,1.4353,1.4436,1.4188,1.4271,1512000.0
2008-10-15 12:00:00,1.73,1.74,1.71,1.74,1610000.0,1.4271,1.4353,1.4106,1.4353,1610000.0
2008-10-15 12:30:00,1.74,1.77,1.74,1.76,936000.0,1.4353,1.4601,1.4353,1.4518,936000.0
2008-10-15 13:00:00,1.76,1.76,1.74,1.75,1046000.0,1.4518,1.4518,1.4353,1.4436,1046000.0
2008-10-15 13:30:00,1.75,1.75,1.72,1.73,1054000.0,1.4436,1.4436,1.4188,1.4271,1054000.0
2008-10-15 14:00:00,1.73,1.74,1.71,1.74,1418000.0,1.4271,1.4353,1.4106,1.4353,1418000.0
2008-10-15 14:30:00,1.74,1.75,1.72,1.73,1330000.0,1.4353,1.4436,1.4188,1.4271,1330000.0
2008-10-15 15:00:00,1.73,1.75,1.72,1.73,1480000.0,1.4271,1.4436,1.4188,1.4271,1480000.0
2008-10-15 15:30:00,1.74,1.75,1.68,1.68,2264000.0,1.4353,1.4436,1.3858,1.3858,2264000.0
2008-10-16 09:30:00,1.71,1.8,1.71,1.79,1614000.0,1.4106,1.4848,1.4106,1.4766,1614000.0
2008-10-16 10:00:00,1.79,1.8,1.72,1.73,988000.0,1.4766,1.4848,1.4188,1.4271,988000.0
2008-10-16 10:30:00,1.72,1.72,1.68,1.69,988000.0,1.4188,1.4188,1.3858,1.3941,988000.0
2008-10-16 11:00:00,1.69,1.7,1.65,1.69,1204000.0,1.3941,1.4023,1.3611,1.3941,1204000.0
2008-10-16 11:30:00,1.68,1.74,1.68,1.73,1652000.0,1.3858,1.4353,1.3858,1.4271,1652000.0
2008-10-16 12:00:00,1.73,1.81,1.72,1.76,1152000.0,1.4271,1.4931,1.4188,1.4518,1152000.0
2008-10-16 12:30:00,1.76,1.78,1.74,1.74,1090000.0,1.4518,1.4683,1.4353,1.4353,1090000.0
2008-10-16 13:00:00,1.74,1.76,1.73,1.75,1978000.0,1.4353,1.4518,1.4271,1.4436,1978000.0
2008-10-16 13:30:00,1.75,1.77,1.73,1.76,1478000.0,1.4436,1.4601,1.4271,1.4518,1478000.0
2008-10-16 14:00:00,1.76,1.76,1.74,1.75,1020000.0,1.4518,1.4518,1.4353,1.4436,1020000.0
2008-10-16 14:30:00,1.75,1.79,1.75,1.76,2094000.0,1.4436,1.4766,1.4436,1.4518,2094000.0
2008-10-16 15:00:00,1.76,1.8,1.75,1.79,2968000.0,1.4518,1.4848,1.4436,1.4766,2968000.0
2008-10-16 15:30:00,1.79,1.82,1.78,1.8,3942000.0,1.4766,1.5013,1.4683,1.4848,3942000.0
2008-10-17 09:30:00,1.75,1.81,1.72,1.75,2720000.0,1.4436,1.4931,1.4188,1.4436,2720000.0
2008-10-17 10:00:00,1.74,1.78,1.74,1.78,1170000.0,1.4353,1.4683,1.4353,1.4683,1170000.0
2008-10-17 10:30:00,1.78,1.8,1.76,1.79,1560000.0,1.4683,1.4848,1.4518,1.4766,1560000.0
2008-10-17 11:00:00,1.79,1.8,1.77,1.77,728000.0,1.4766,1.4848,1.4601,1.4601,728000.0
2008-10-17 11:30:00,1.77,1.79,1.77,1.79,1494000.0,1.4601,1.4766,1.4601,1.4766,1494000.0
2008-10-17 12:00:00,1.79,1.79,1.78,1.78,830000.0,1.4766,1.4766,1.4683,1.4683,830000.0
2008-10-17 12:30:00,1.78,1.78,1.76,1.76,1042000.0,1.4683,1.4683,1.4518,1.4518,1042000.0
2008-10-17 13:00:00,1.76,1.77,1.76,1.76,1346000.0,1.4518,1.4601,1.4518,1.4518,1346000.0
2008-10-17 13:30:00,1.76,1.79,1.76,1.78,1852000.0,1.4518,1.4766,1.4518,1.4683,1852000.0
2008-10-17 14:00:00,1.78,1.79,1.75,1.76,1370000.0,1.4683,1.4766,1.4436,1.4518,1370000.0
2008-10-17 14:30:00,1.76,1.78,1.75,1.76,1322000.0,1.4518,1.4683,1.4436,1.4518,1322000.0
2008-10-17 15:00:00,1.76,1.77,1.73,1.75,2750000.0,1.4518,1.4601,1.4271,1.4436,2750000.0
2008-10-17 15:30:00,1.75,1.77,1.72,1.73,3574000.0,1.4436,1.4601,1.4188,1.4271,3574000.0
2008-10-20 09:30:00,1.75,1.79,1.74,1.76,952000.0,1.4436,1.4766,1.4353,1.4518,952000.0
2008-10-20 10:00:00,1.76,1.78,1.74,1.74,848000.0,1.4518,1.4683,1.4353,1.4353,848000.0
2008-10-20 10:30:00,1.74,1.76,1.72,1.74,534000.0,1.4353,1.4518,1.4188,1.4353,534000.0
2008-10-20 11:00:00,1.74,1.74,1.71,1.73,392000.0,1.4353,1.4353,1.4106,1.4271,392000.0
2008-10-20 11:30:00,1.73,1.76,1.72,1.75,590000.0,1.4271,1.4518,1.4188,1.4436,590000.0
2008-10-20 12:00:00,1.75,1.77,1.75,1.76,830000.0,1.4436,1.4601,1.4436,1.4518,830000.0
2008-10-20 12:30:00,1.76,1.76,1.74,1.75,604000.0,1.4518,1.4518,1.4353,1.4436,604000.0
2008-10-20 13:00:00,1.75,1.76,1.74,1.75,534000.0,1.4436,1.4518,1.4353,1.4436,534000.0
2008-10-20 13:30:00,1.75,1.76,1.74,1.74,1238000.0,1.4436,1.4518,1.4353,1.4353,1238000.0
2008-10-20 14:00:00,1.74,1.76,1.74,1.75,1066000.0,1.4353,1.4518,1.4353,1.4436,1066000.0
2008-10-20 14:30:00,1.75,1.77,1.75,1.76,1056000.0,1.4436,1.4601,1.4436,1.4518,1056000.0
2008-10-20 15:00:00,1.76,1.76,1.75,1.76,1076000.0,1.4518,1.4518,1.4436,1.4518,1076000.0
2008-10-20 15:30:00,1.75,1.78,1.75,1.77,2286000.0,1.4436,1.4683,1.4436,1.4601,2286000.0
2008-10-21 09:30:00,1.75,1.81,1.73,1.81,888000.0,1.4436,1.4931,1.4271,1.4931,888000.0
2008-10-21 10:00:00,1.81,1.84,1.8,1.8,1456000.0,1.4931,1.5178,1.4848,1.4848,1456000.0
2008-10-21 10:30:00,1.8,1.81,1.78,1.79,1368000.0,1.4848,1.4931,1.4683,1.4766,1368000.0
2008-10-21 11:00:00,1.8,1.8,1.78,1.78,838000.0,1.4848,1.4848,1.4683,1.4683,838000.0
2008-10-21 11:30:00,1.79,1.79,1.76,1.77,1768000.0,1.4766,1.4766,1.4518,1.4601,1768000.0
2008-10-21 12:00:00,1.77,1.78,1.76,1.78,494000.0,1.4601,1.4683,1.4518,1.4683,494000.0
2008-10-21 12:30:00,1.78,1.79,1.76,1.76,1290000.0,1.4683,1.4766,1.4518,1.4518,1290000.0
2008-10-21 13:00:00,1.76,1.79,1.76,1.79,1252000.0,1.4518,1.4766,1.4518,1.4766,1252000.0
2008-10-21 13:30:00,1.79,1.8,1.78,1.79,740000.0,1.4766,1.4848,1.4683,1.4766,740000.0
2008-10-21 14:00:00,1.79,1.8,1.78,1.79,1098000.0,1.4766,1.4848,1.4683,1.4766,1098000.0
2008-10-21 14:30:00,1.8,1.8,1.79,1.79,2364000.0,1.4848,1.4848,1.4766,1.4766,2364000.0
2008-10-21 15:00:00,1.8,1.8,1.77,1.78,1882000.0,1.4848,1.4848,1.4601,1.4683,1882000.0
2008-10-21 15:30:00,1.78,1.79,1.77,1.78,2050000.0,1.4683,1.4766,1.4601,1.4683,2050000.0
2008-10-22 09:30:00,1.72,1.75,1.7,1.7,970000.0,1.4188,1.4436,1.4023,1.4023,970000.0
2008-10-22 10:00:00,1.7,1.71,1.66,1.67,2352000.0,1.4023,1.4106,1.3693,1.3776,2352000.0
2008-10-22 10:30:00,1.66,1.73,1.66,1.71,1624000.0,1.3693,1.4271,1.3693,1.4106,1624000.0
2008-10-22 11:00:00,1.71,1.72,1.68,1.7,810000.0,1.4106,1.4188,1.3858,1.4023,810000.0
2008-10-22 11:30:00,1.7,1.71,1.69,1.7,998000.0,1.4023,1.4106,1.3941,1.4023,998000.0
2008-10-22 12:00:00,1.71,1.71,1.69,1.69,656000.0,1.4106,1.4106,1.3941,1.3941,656000.0
2008-10-22 12:30:00,1.69,1.71,1.68,1.7,506000.0,1.3941,1.4106,1.3858,1.4023,506000.0
2008-10-22 13:00:00,1.69,1.7,1.67,1.68,706000.0,1.3941,1.4023,1.3776,1.3858,706000.0
2008-10-22 13:30:00,1.68,1.69,1.66,1.68,938000.0,1.3858,1.3941,1.3693,1.3858,938000.0
2008-10-22 14:00:00,1.68,1.69,1.66,1.69,840000.0,1.3858,1.3941,1.3693,1.3941,840000.0
2008-10-22 14:30:00,1.69,1.69,1.66,1.68,840000.0,1.3941,1.3941,1.3693,1.3858,840000.0
2008-10-22 15:00:00,1.68,1.68,1.65,1.66,1356000.0,1.3858,1.3858,1.3611,1.3693,1356000.0
2008-10-22 15:30:00,1.65,1.68,1.62,1.67,3030000.0,1.3611,1.3858,1.3363,1.3776,3030000.0
2008-10-23 09:30:00,1.76,1.94,1.76,1.8,16530000.0,1.4518,1.6003,1.4518,1.4848,16530000.0
2008-10-23 10:00:00,1.8,1.86,1.8,1.85,6200000.0,1.4848,1.5343,1.4848,1.5261,6200000.0
2008-10-23 10:30:00,1.85,1.86,1.82,1.84,6052000.0,1.5261,1.5343,1.5013,1.5178,6052000.0
2008-10-23 11:00:00,1.84,1.87,1.83,1.85,4972000.0,1.5178,1.5426,1.5096,1.5261,4972000.0
2008-10-23 11:30:00,1.85,1.85,1.82,1.85,3322000.0,1.5261,1.5261,1.5013,1.5261,3322000.0
2008-10-23 12:00:00,1.85,1.85,1.82,1.83,1990000.0,1.5261,1.5261,1.5013,1.5096,1990000.0
2008-10-23 12:30:00,1.83,1.84,1.78,1.78,3378000.0,1.5096,1.5178,1.4683,1.4683,3378000.0
2008-10-23 13:00:00,1.79,1.79,1.72,1.74,6034000.0,1.4766,1.4766,1.4188,1.4353,6034000.0
2008-10-23 13:30:00,1.74,1.76,1.74,1.75,2494000.0,1.4353,1.4518,1.4353,1.4436,2494000.0
2008-10-23 14:00:00,1.75,1.75,1.72,1.74,2124000.0,1.4436,1.4436,1.4188,1.4353,2124000.0
2008-10-23 14:30:00,1.74,1.76,1.71,1.73,2968000.0,1.4353,1.4518,1.4106,1.4271,2968000.0
2008-10-23 15:00:00,1.73,1.78,1.73,1.75,4118000.0,1.4271,1.4683,1.4271,1.4436,4118000.0
2008-10-23 15:30:00,1.75,1.77,1.74,1.76,8514000.0,1.4436,1.4601,1.4353,1.4518,8514000.0
2008-10-24 09:30:00,1.63,1.79,1.63,1.74,1232000.0,1.3446,1.4766,1.3446,1.4353,1232000.0
2008-10-24 10:00:00,1.74,1.76,1.73,1.75,1964000.0,1.4353,1.4518,1.4271,1.4436,1964000.0
2008-10-24 10:30:00,1.75,1.79,1.74,1.78,944000.0,1.4436,1.4766,1.4353,1.4683,944000.0
2008-10-24 11:00:00,1.79,1.82,1.77,1.81,1186000.0,1.4766,1.5013,1.4601,1.4931,1186000.0
2008-10-24 11:30:00,1.81,1.84,1.8,1.83,1506000.0,1.4931,1.5178,1.4848,1.5096,1506000.0
2008-10-24 12:00:00,1.83,1.84,1.81,1.82,1376000.0,1.5096,1.5178,1.4931,1.5013,1376000.0
2008-10-24 12:30:00,1.82,1.83,1.79,1.81,1236000.0,1.5013,1.5096,1.4766,1.4931,1236000.0
2008-10-24 13:00:00,1.81,1.83,1.81,1.81,968000.0,1.4931,1.5096,1.4931,1.4931,968000.0
2008-10-24 13:30:00,1.81,1.81,1.79,1.8,1324000.0,1.4931,1.4931,1.4766,1.4848,1324000.0
2008-10-24 14:00:00,1.8,1.82,1.8,1.81,1156000.0,1.4848,1.5013,1.4848,1.4931,1156000.0
2008-10-24 14:30:00,1.81,1.83,1.8,1.82,1376000.0,1.4931,1.5096,1.4848,1.5013,1376000.0
2008-10-24 15:00:00,1.82,1.84,1.81,1.83,2822000.0,1.5013,1.5178,1.4931,1.5096,2822000.0
2008-10-24 15:30:00,1.83,1.84,1.81,1.81,2760000.0,1.5096,1.5178,1.4931,1.4931,2760000.0
2008-10-27 09:30:00,1.81,1.82,1.75,1.8,1302000.0,1.4931,1.5013,1.4436,1.4848,1302000.0
2008-10-27 10:00:00,1.81,1.83,1.79,1.79,764000.0,1.4931,1.5096,1.4766,1.4766,764000.0
2008-10-27 10:30:00,1.79,1.82,1.76,1.81,1304000.0,1.4766,1.5013,1.4518,1.4931,1304000.0
2008-10-27 11:00:00,1.81,1.82,1.78,1.78,1532000.0,1.4931,1.5013,1.4683,1.4683,1532000.0
2008-10-27 11:30:00,1.78,1.79,1.77,1.79,726000.0,1.4683,1.4766,1.4601,1.4766,726000.0
2008-10-27 12:00:00,1.79,1.82,1.79,1.8,986000.0,1.4766,1.5013,1.4766,1.4848,986000.0
2008-10-27 12:30:00,1.8,1.81,1.78,1.81,876000.0,1.4848,1.4931,1.4683,1.4931,876000.0
2008-10-27 13:00:00,1.8,1.81,1.79,1.8,604000.0,1.4848,1.4931,1.4766,1.4848,604000.0
2008-10-27 13:30:00,1.8,1.82,1.79,1.81,810000.0,1.4848,1.5013,1.4766,1.4931,810000.0
2008-10-27 14:00:00,1.81,1.81,1.78,1.78,1096000.0,1.4931,1.4931,1.4683,1.4683,1096000.0
2008-10-27 14:30:00,1.78,1.79,1.77,1.78,1276000.0,1.4683,1.4766,1.4601,1.4683,1276000.0
2008-10-27 15:00:00,1.78,1.79,1.77,1.78,1240000.0,1.4683,1.4766,1.4601,1.4683,1240000.0
2008-10-27 15:30:00,1.78,1.78,1.74,1.74,2826000.0,1.4683,1.4683,1.4353,1.4353,2826000.0
2008-10-28 09:30:00,1.82,1.84,1.76,1.83,1914000.0,1.5013,1.5178,1.4518,1.5096,1914000.0
2008-10-28 10:00:00,1.83,1.83,1.79,1.8,2072000.0,1.5096,1.5096,1.4766,1.4848,2072000.0
2008-10-28 10:30:00,1.8,1.8,1.78,1.78,1708000.0,1.4848,1.4848,1.4683,1.4683,1708000.0
2008-10-28 11:00:00,1.78,1.8,1.77,1.78,1146000.0,1.4683,1.4848,1.4601,1.4683,1146000.0
2008-10-28 11:30:00,1.78,1.82,1.77,1.81,1460000.0,1.4683,1.5013,1.4601,1.4931,1460000.0
2008-10-28 12:00:00,1.82,1.82,1.81,1.81,556000.0,1.5013,1.5013,1.4931,1.4931,556000.0
2008-10-28 12:30:00,1.81,1.83,1.81,1.83,752000.0,1.4931,1.5096,1.4931,1.5096,752000.0
2008-10-28 13:00:00,1.83,1.84,1.82,1.82,816000.0,1.5096,1.5178,1.5013,1.5013,816000.0
2008-10-28 13:30:00,1.82,1.83,1.8,1.83,1076000.0,1.5013,1.5096,1.4848,1.5096,1076000.0
2008-10-28 14:00:00,1.83,1.85,1.82,1.85,1466000.0,1.5096,1.5261,1.5013,1.5261,1466000.0
2008-10-28 14:30:00,1.85,1.91,1.85,1.9,1908000.0,1.5261,1.5756,1.5261,1.5673,1908000.0
2008-10-28 15:00:00,1.9,1.93,1.9,1.93,1988000.0,1.5673,1.5921,1.5673,1.5921,1988000.0
2008-10-28 15:30:00,1.93,1.94,1.9,1.93,5902000.0,1.5921,1.6003,1.5673,1.5921,5902000.0
2008-10-29 09:30:00,1.95,1.95,1.88,1.9,1064000.0,1.6086,1.6086,1.5508,1.5673,1064000.0
2008-10-29 10:00:00,1.9,1.95,1.9,1.94,530000.0,1.5673,1.6086,1.5673,1.6003,530000.0
2008-10-29 10:30:00,1.94,1.94,1.9,1.91,982000.0,1.6003,1.6003,1.5673,1.5756,982000.0
2008-10-29 11:00:00,1.91,1.92,1.91,1.91,1514000.0,1.5756,1.5838,1.5756,1.5756,1514000.0
2008-10-29 11:30:00,1.91,1.93,1.91,1.93,664000.0,1.5756,1.5921,1.5756,1.5921,664000.0
2008-10-29 12:00:00,1.93,1.94,1.92,1.93,692000.0,1.5921,1.6003,1.5838,1.5921,692000.0
2008-10-29 12:30:00,1.93,1.95,1.93,1.95,474000.0,1.5921,1.6086,1.5921,1.6086,474000.0
2008-10-29 13:00:00,1.95,1.96,1.94,1.95,736000.0,1.6086,1.6168,1.6003,1.6086,736000.0
2008-10-29 13:30:00,1.95,1.98,1.95,1.97,724000.0,1.6086,1.6333,1.6086,1.6251,724000.0
2008-10-29 14:00:00,1.97,1.99,1.92,1.92,2428000.0,1.6251,1.6415,1.5838,1.5838,2428000.0
2008-10-29 14:30:00,1.93,1.96,1.9,1.95,1964000.0,1.5921,1.6168,1.5673,1.6086,1964000.0
2008-10-29 15:00:00,1.95,2.0,1.94,1.98,2614000.0,1.6086,1.6498,1.6003,1.6333,2614000.0
2008-10-29 15:30:00,1.98,1.99,1.92,1.93,4386000.0,1.6333,1.6415,1.5838,1.5921,4386000.0
2008-10-30 09:30:00,1.97,1.99,1.95,1.98,712000.0,1.6251,1.6415,1.6086,1.6333,712000.0
2008-10-30 10:00:00,1.98,1.99,1.96,1.97,720000.0,1.6333,1.6415,1.6168,1.6251,720000.0
2008-10-30 10:30:00,1.97,1.97,1.95,1.96,438000.0,1.6251,1.6251,1.6086,1.6168,438000.0
2008-10-30 11:00:00,1.96,1.97,1.95,1.96,506000.0,1.6168,1.6251,1.6086,1.6168,506000.0
2008-10-30 11:30:00,1.96,1.97,1.95,1.95,720000.0,1.6168,1.6251,1.6086,1.6086,720000.0
2008-10-30 12:00:00,1.95,1.96,1.92,1.92,922000.0,1.6086,1.6168,1.5838,1.5838,922000.0
2008-10-30 12:30:00,1.92,1.94,1.92,1.94,540000.0,1.5838,1.6003,1.5838,1.6003,540000.0
2008-10-30 13:00:00,1.93,1.95,1.93,1.93,794000.0,1.5921,1.6086,1.5921,1.5921,794000.0
2008-10-30 13:30:00,1.93,1.94,1.91,1.93,846000.0,1.5921,1.6003,1.5756,1.5921,846000.0
2008-10-30 14:00:00,1.93,1.96,1.93,1.95,624000.0,1.5921,1.6168,1.5921,1.6086,624000.0
2008-10-30 14:30:00,1.95,1.97,1.95,1.96,798000.0,1.6086,1.6251,1.6086,1.6168,798000.0
2008-10-30 15:00:00,1.96,1.98,1.95,1.97,1062000.0,1.6168,1.6333,1.6086,1.6251,1062000.0
2008-10-30 15:30:00,1.97,1.98,1.95,1.98,1620000.0,1.6251,1.6333,1.6086,1.6333,1620000.0
2008-10-31 09:30:00,1.96,2.01,1.86,2.0,1316000.0,1.6168,1.658,1.5343,1.6498,1316000.0
2008-10-31 10:00:00,2.01,2.03,1.99,2.03,888000.0,1.658,1.6745,1.6415,1.6745,888000.0
2008-10-31 10:30:00,2.03,2.04,2.02,2.04,856000.0,1.6745,1.6828,1.6663,1.6828,856000.0
2008-10-31 11:00:00,2.04,2.06,2.04,2.04,1190000.0,1.6828,1.6993,1.6828,1.6828,1190000.0
2008-10-31 11:30:00,2.05,2.08,2.04,2.08,710000.0,1.691,1.7158,1.6828,1.7158,710000.0
2008-10-31 12:00:00,2.07,2.08,2.07,2.07,576000.0,1.7075,1.7158,1.7075,1.7075,576000.0
2008-10-31 12:30:00,2.07,2.08,2.05,2.07,336000.0,1.7075,1.7158,1.691,1.7075,336000.0
2008-10-31 13:00:00,2.08,2.11,2.07,2.11,504000.0,1.7158,1.7405,1.7075,1.7405,504000.0
2008-10-31 13:30:00,2.11,2.12,2.1,2.1,536000.0,1.7405,1.7488,1.7323,1.7323,536000.0
2008-10-31 14:00:00,2.1,2.12,2.08,2.1,674000.0,1.7323,1.7488,1.7158,1.7323,674000.0
2008-10-31 14:30:00,2.1,2.1,2.09,2.1,916000.0,1.7323,1.7323,1.724,1.7323,916000.0
2008-10-31 15:00:00,2.1,2.11,2.06,2.06,1456000.0,1.7323,1.7405,1.6993,1.6993,1456000.0
2008-10-31 15:30:00,2.06,2.08,2.04,2.08,2110000.0,1.6993,1.7158,1.6828,1.7158,2110000.0
2008-11-03 09:30:00,2.07,2.08,2.04,2.07,1128000.0,1.7075,1.7158,1.6828,1.7075,1128000.0
2008-11-03 10:00:00,2.07,2.09,2.05,2.05,1124000.0,1.7075,1.724,1.691,1.691,1124000.0
2008-11-03 10:30:00,2.05,2.1,2.05,2.1,1736000.0,1.691,1.7323,1.691,1.7323,1736000.0
2008-11-03 11:00:00,2.1,2.1,2.05,2.06,1896000.0,1.7323,1.7323,1.691,1.6993,1896000.0
2008-11-03 11:30:00,2.06,2.08,2.04,2.08,1474000.0,1.6993,1.7158,1.6828,1.7158,1474000.0
2008-11-03 12:00:00,2.08,2.1,2.08,2.09,1132000.0,1.7158,1.7323,1.7158,1.724,1132000.0
2008-11-03 12:30:00,2.09,2.11,2.08,2.11,1518000.0,1.724,1.7405,1.7158,1.7405,1518000.0
2008-11-03 13:00:00,2.11,2.14,2.1,2.1,2288000.0,1.7405,1.7653,1.7323,1.7323,2288000.0
2008-11-03 13:30:00,2.1,2.1,2.09,2.09,750000.0,1.7323,1.7323,1.724,1.724,750000.0
2008-11-03 14:00:00,2.1,2.1,2.07,2.09,630000.0,1.7323,1.7323,1.7075,1.724,630000.0
2008-11-03 14:30:00,2.09,2.1,2.08,2.09,572000.0,1.724,1.7323,1.7158,1.724,572000.0
2008-11-03 15:00:00,2.09,2.09,2.07,2.09,1040000.0,1.724,1.724,1.7075,1.724,1040000.0
2008-11-03 15:30:00,2.09,2.1,2.08,2.09,1752000.0,1.724,1.7323,1.7158,1.724,1752000.0
2008-11-04 09:30:00,2.09,2.09,2.04,2.05,1444000.0,1.724,1.724,1.6828,1.691,1444000.0
2008-11-04 10:00:00,2.05,2.06,2.04,2.06,1080000.0,1.691,1.6993,1.6828,1.6993,1080000.0
2008-11-04 10:30:00,2.06,2.1,2.06,2.1,998000.0,1.6993,1.7323,1.6993,1.7323,998000.0
2008-11-04 11:00:00,2.1,2.1,2.08,2.08,694000.0,1.7323,1.7323,1.7158,1.7158,694000.0
2008-11-04 11:30:00,2.08,2.08,2.07,2.08,684000.0,1.7158,1.7158,1.7075,1.7158,684000.0
2008-11-04 12:00:00,2.08,2.08,2.07,2.08,1096000.0,1.7158,1.7158,1.7075,1.7158,1096000.0
2008-11-04 12:30:00,2.08,2.08,2.07,2.07,258000.0,1.7158,1.7158,1.7075,1.7075,258000.0
2008-11-04 13:00:00,2.07,2.08,2.07,2.07,830000.0,1.7075,1.7158,1.7075,1.7075,830000.0
2008-11-04 13:30:00,2.07,2.07,2.06,2.06,546000.0,1.7075,1.7075,1.6993,1.6993,546000.0
2008-11-04 14:00:00,2.06,2.06,2.04,2.04,708000.0,1.6993,1.6993,1.6828,1.6828,708000.0
2008-11-04 14:30:00,2.05,2.05,2.03,2.04,588000.0,1.691,1.691,1.6745,1.6828,588000.0
2008-11-04 15:00:00,2.04,2.06,2.03,2.05,950000.0,1.6828,1.6993,1.6745,1.691,950000.0
2008-11-04 15:30:00,2.05,2.08,2.05,2.07,1266000.0,1.691,1.7158,1.691,1.7075,1266000.0
2008-11-05 09:30:00,2.07,2.07,1.96,1.96,1034000.0,1.7075,1.7075,1.6168,1.6168,1034000.0
2008-11-05 10:00:00,1.96,2.05,1.96,2.04,674000.0,1.6168,1.691,1.6168,1.6828,674000.0
2008-11-05 10:30:00,2.04,2.06,2.03,2.03,978000.0,1.6828,1.6993,1.6745,1.6745,978000.0
2008-11-05 11:00:00,2.03,2.05,2.03,2.04,480000.0,1.6745,1.691,1.6745,1.6828,480000.0
2008-11-05 11:30:00,2.04,2.04,2.02,2.02,1070000.0,1.6828,1.6828,1.6663,1.6663,1070000.0
2008-11-05 12:00:00,2.02,2.03,1.97,1.98,1124000.0,1.6663,1.6745,1.6251,1.6333,1124000.0
2008-11-05 12:30:00,1.98,1.99,1.97,1.99,390000.0,1.6333,1.6415,1.6251,1.6415,390000.0
2008-11-05 13:00:00,1.99,2.0,1.98,1.99,550000.0,1.6415,1.6498,1.6333,1.6415,550000.0
2008-11-05 13:30:00,1.99,2.01,1.98,2.01,506000.0,1.6415,1.658,1.6333,1.658,506000.0
2008-11-05 14:00:00,2.0,2.01,1.98,1.99,756000.0,1.6498,1.658,1.6333,1.6415,756000.0
2008-11-05 14:30:00,1.98,1.99,1.96,1.98,1214000.0,1.6333,1.6415,1.6168,1.6333,1214000.0
2008-11-05 15:00:00,1.98,1.99,1.96,1.96,1696000.0,1.6333,1.6415,1.6168,1.6168,1696000.0
2008-11-05 15:30:00,1.97,1.97,1.92,1.93,2842000.0,1.6251,1.6251,1.5838,1.5921,2842000.0
2008-11-06 09:30:00,1.92,1.97,1.92,1.94,562000.0,1.5838,1.6251,1.5838,1.6003,562000.0
2008-11-06 10:00:00,1.94,1.98,1.93,1.98,920000.0,1.6003,1.6333,1.5921,1.6333,920000.0
2008-11-06 10:30:00,1.98,1.98,1.96,1.97,1642000.0,1.6333,1.6333,1.6168,1.6251,1642000.0
2008-11-06 11:00:00,1.98,1.98,1.95,1.96,1082000.0,1.6333,1.6333,1.6086,1.6168,1082000.0
2008-11-06 11:30:00,1.96,1.99,1.96,1.98,652000.0,1.6168,1.6415,1.6168,1.6333,652000.0
2008-11-06 12:00:00,1.98,2.0,1.97,1.98,538000.0,1.6333,1.6498,1.6251,1.6333,538000.0
2008-11-06 12:30:00,1.98,1.99,1.97,1.99,872000.0,1.6333,1.6415,1.6251,1.6415,872000.0
2008-11-06 13:00:00,1.99,1.99,1.97,1.98,816000.0,1.6415,1.6415,1.6251,1.6333,816000.0
2008-11-06 13:30:00,1.98,1.98,1.95,1.98,710000.0,1.6333,1.6333,1.6086,1.6333,710000.0
2008-11-06 14:00:00,1.98,2.0,1.97,1.97,1028000.0,1.6333,1.6498,1.6251,1.6251,1028000.0
2008-11-06 14:30:00,1.97,2.01,1.97,2.01,922000.0,1.6251,1.658,1.6251,1.658,922000.0
2008-11-06 15:00:00,2.01,2.01,1.96,1.97,914000.0,1.658,1.658,1.6168,1.6251,914000.0
2008-11-06 15:30:00,1.97,1.98,1.95,1.96,1318000.0,1.6251,1.6333,1.6086,1.6168,1318000.0
2008-11-07 09:30:00,1.96,2.0,1.94,1.94,1540000.0,1.6168,1.6498,1.6003,1.6003,1540000.0
2008-11-07 10:00:00,1.94,1.99,1.94,1.98,1004000.0,1.6003,1.6415,1.6003,1.6333,1004000.0
2008-11-07 10:30:00,1.98,2.03,1.98,2.0,528000.0,1.6333,1.6745,1.6333,1.6498,528000.0
2008-11-07 11:00:00,1.99,2.02,1.99,2.01,834000.0,1.6415,1.6663,1.6415,1.658,834000.0
2008-11-07 11:30:00,2.01,2.02,2.0,2.02,530000.0,1.658,1.6663,1.6498,1.6663,530000.0
2008-11-07 12:00:00,2.02,2.02,2.0,2.01,464000.0,1.6663,1.6663,1.6498,1.658,464000.0
2008-11-07 12:30:00,2.01,2.03,2.0,2.03,558000.0,1.658,1.6745,1.6498,1.6745,558000.0
2008-11-07 13:00:00,2.03,2.04,2.02,2.03,582000.0,1.6745,1.6828,1.6663,1.6745,582000.0
2008-11-07 13:30:00,2.03,2.04,2.02,2.04,814000.0,1.6745,1.6828,1.6663,1.6828,814000.0
2008-11-07 14:00:00,2.04,2.04,2.02,2.02,738000.0,1.6828,1.6828,1.6663,1.6663,738000.0
2008-11-07 14:30:00,2.02,2.05,2.01,2.01,968000.0,1.6663,1.691,1.658,1.658,968000.0
2008-11-07 15:00:00,2.01,2.04,2.0,2.01,1590000.0,1.658,1.6828,1.6498,1.658,1590000.0
2008-11-07 15:30:00,2.01,2.05,2.0,2.04,2168000.0,1.658,1.691,1.6498,1.6828,2168000.0
2008-11-10 09:30:00,2.09,2.1,2.05,2.05,1240000.0,1.724,1.7323,1.691,1.691,1240000.0
2008-11-10 10:00:00,2.06,2.07,2.02,2.03,1188000.0,1.6993,1.7075,1.6663,1.6745,1188000.0
2008-11-10 10:30:00,2.03,2.04,2.01,2.01,1252000.0,1.6745,1.6828,1.658,1.658,1252000.0
2008-11-10 11:00:00,2.01,2.02,1.99,2.01,1592000.0,1.658,1.6663,1.6415,1.658,1592000.0
2008-11-10 11:30:00,2.01,2.02,2.0,2.0,866000.0,1.658,1.6663,1.6498,1.6498,866000.0
2008-11-10 12:00:00,2.0,2.01,1.98,1.98,406000.0,1.6498,1.658,1.6333,1.6333,406000.0
2008-11-10 12:30:00,1.98,1.98,1.96,1.96,622000.0,1.6333,1.6333,1.6168,1.6168,622000.0
2008-11-10 13:00:00,1.96,1.98,1.95,1.98,604000.0,1.6168,1.6333,1.6086,1.6333,604000.0
2008-11-10 13:30:00,1.98,2.01,1.98,2.01,414000.0,1.6333,1.658,1.6333,1.658,414000.0
2008-11-10 14:00:00,2.0,2.01,1.97,1.97,774000.0,1.6498,1.658,1.6251,1.6251,774000.0
2008-11-10 14:30:00,1.98,1.98,1.96,1.97,710000.0,1.6333,1.6333,1.6168,1.6251,710000.0
2008-11-10 15:00:00,1.97,1.97,1.94,1.94,1418000.0,1.6251,1.6251,1.6003,1.6003,1418000.0
2008-11-10 15:30:00,1.95,1.97,1.94,1.96,1744000.0,1.6086,1.6251,1.6003,1.6168,1744000.0
2008-11-11 09:30:00,1.95,1.95,1.88,1.89,1436000.0,1.6086,1.6086,1.5508,1.5591,1436000.0
2008-11-11 10:00:00,1.89,1.91,1.87,1.91,1122000.0,1.5591,1.5756,1.5426,1.5756,1122000.0
2008-11-11 10:30:00,1.91,1.91,1.88,1.88,732000.0,1.5756,1.5756,1.5508,1.5508,732000.0
2008-11-11 11:00:00,1.89,1.89,1.85,1.85,1164000.0,1.5591,1.5591,1.5261,1.5261,1164000.0
2008-11-11 11:30:00,1.86,1.86,1.83,1.84,1166000.0,1.5343,1.5343,1.5096,1.5178,1166000.0
2008-11-11 12:00:00,1.84,1.84,1.83,1.83,682000.0,1.5178,1.5178,1.5096,1.5096,682000.0
2008-11-11 12:30:00,1.83,1.86,1.83,1.85,1278000.0,1.5096,1.5343,1.5096,1.5261,1278000.0
2008-11-11 13:00:00,1.85,1.87,1.85,1.87,1356000.0,1.5261,1.5426,1.5261,1.5426,1356000.0
2008-11-11 13:30:00,1.87,1.89,1.86,1.89,2682000.0,1.5426,1.5591,1.5343,1.5591,2682000.0
2008-11-11 14:00:00,1.89,1.91,1.87,1.91,1860000.0,1.5591,1.5756,1.5426,1.5756,1860000.0
2008-11-11 14:30:00,1.91,1.92,1.85,1.85,2100000.0,1.5756,1.5838,1.5261,1.5261,2100000.0
2008-11-11 15:00:00,1.85,1.86,1.83,1.84,1988000.0,1.5261,1.5343,1.5096,1.5178,1988000.0
2008-11-11 15:30:00,1.84,1.84,1.8,1.82,3646000.0,1.5178,1.5178,1.4848,1.5013,3646000.0
2008-11-12 09:30:00,1.8,1.82,1.77,1.81,712000.0,1.4848,1.5013,1.4601,1.4931,712000.0
2008-11-12 10:00:00,1.81,1.81,1.74,1.74,1628000.0,1.4931,1.4931,1.4353,1.4353,1628000.0
2008-11-12 10:30:00,1.74,1.75,1.72,1.74,1990000.0,1.4353,1.4436,1.4188,1.4353,1990000.0
2008-11-12 11:00:00,1.74,1.77,1.74,1.76,1494000.0,1.4353,1.4601,1.4353,1.4518,1494000.0
2008-11-12 11:30:00,1.77,1.77,1.75,1.76,900000.0,1.4601,1.4601,1.4436,1.4518,900000.0
2008-11-12 12:00:00,1.76,1.77,1.75,1.77,892000.0,1.4518,1.4601,1.4436,1.4601,892000.0
2008-11-12 12:30:00,1.77,1.79,1.76,1.79,1010000.0,1.4601,1.4766,1.4518,1.4766,1010000.0
2008-11-12 13:00:00,1.79,1.8,1.77,1.77,544000.0,1.4766,1.4848,1.4601,1.4601,544000.0
2008-11-12 13:30:00,1.77,1.77,1.75,1.75,938000.0,1.4601,1.4601,1.4436,1.4436,938000.0
2008-11-12 14:00:00,1.75,1.77,1.75,1.77,1548000.0,1.4436,1.4601,1.4436,1.4601,1548000.0
2008-11-12 14:30:00,1.77,1.78,1.76,1.76,1746000.0,1.4601,1.4683,1.4518,1.4518,1746000.0
2008-11-12 15:00:00,1.76,1.77,1.76,1.77,1836000.0,1.4518,1.4601,1.4518,1.4601,1836000.0
2008-11-12 15:30:00,1.77,1.79,1.76,1.76,3606000.0,1.4601,1.4766,1.4518,1.4518,3606000.0
2008-11-13 09:30:00,1.76,1.78,1.73,1.75,850000.0,1.4518,1.4683,1.4271,1.4436,850000.0
2008-11-13 10:00:00,1.75,1.76,1.73,1.74,1718000.0,1.4436,1.4518,1.4271,1.4353,1718000.0
2008-11-13 10:30:00,1.75,1.75,1.71,1.72,928000.0,1.4436,1.4436,1.4106,1.4188,928000.0
2008-11-13 11:00:00,1.72,1.73,1.69,1.7,1566000.0,1.4188,1.4271,1.3941,1.4023,1566000.0
2008-11-13 11:30:00,1.7,1.7,1.68,1.69,1092000.0,1.4023,1.4023,1.3858,1.3941,1092000.0
2008-11-13 12:00:00,1.69,1.7,1.67,1.67,2084000.0,1.3941,1.4023,1.3776,1.3776,2084000.0
2008-11-13 12:30:00,1.67,1.67,1.6,1.6,1648000.0,1.3776,1.3776,1.3198,1.3198,1648000.0
2008-11-13 13:00:00,1.6,1.67,1.58,1.67,1928000.0,1.3198,1.3776,1.3033,1.3776,1928000.0
2008-11-13 13:30:00,1.67,1.72,1.67,1.68,1684000.0,1.3776,1.4188,1.3776,1.3858,1684000.0
2008-11-13 14:00:00,1.68,1.77,1.68,1.76,1446000.0,1.3858,1.4601,1.3858,1.4518,1446000.0
2008-11-13 14:30:00,1.76,1.79,1.75,1.76,2070000.0,1.4518,1.4766,1.4436,1.4518,2070000.0
2008-11-13 15:00:00,1.76,1.79,1.73,1.79,2184000.0,1.4518,1.4766,1.4271,1.4766,2184000.0
2008-11-13 15:30:00,1.79,1.82,1.77,1.81,5314000.0,1.4766,1.5013,1.4601,1.4931,5314000.0
2008-11-14 09:30:00,1.79,1.85,1.75,1.84,1292000.0,1.4766,1.5261,1.4436,1.5178,1292000.0
2008-11-14 10:00:00,1.84,1.85,1.79,1.81,1046000.0,1.5178,1.5261,1.4766,1.4931,1046000.0
2008-11-14 10:30:00,1.8,1.8,1.77,1.77,1170000.0,1.4848,1.4848,1.4601,1.4601,1170000.0
2008-11-14 11:00:00,1.77,1.77,1.74,1.76,814000.0,1.4601,1.4601,1.4353,1.4518,814000.0
2008-11-14 11:30:00,1.76,1.77,1.75,1.75,988000.0,1.4518,1.4601,1.4436,1.4436,988000.0
2008-11-14 12:00:00,1.75,1.76,1.73,1.75,796000.0,1.4436,1.4518,1.4271,1.4436,796000.0
2008-11-14 12:30:00,1.75,1.78,1.74,1.77,572000.0,1.4436,1.4683,1.4353,1.4601,572000.0
2008-11-14 13:00:00,1.77,1.77,1.74,1.77,506000.0,1.4601,1.4601,1.4353,1.4601,506000.0
2008-11-14 13:30:00,1.77,1.77,1.74,1.74,858000.0,1.4601,1.4601,1.4353,1.4353,858000.0
2008-11-14 14:00:00,1.74,1.79,1.74,1.77,1182000.0,1.4353,1.4766,1.4353,1.4601,1182000.0
2008-11-14 14:30:00,1.77,1.8,1.75,1.8,892000.0,1.4601,1.4848,1.4436,1.4848,892000.0
2008-11-14 15:00:00,1.8,1.81,1.76,1.77,1638000.0,1.4848,1.4931,1.4518,1.4601,1638000.0
2008-11-14 15:30:00,1.77,1.77,1.73,1.73,2450000.0,1.4601,1.4601,1.4271,1.4271,2450000.0
2008-11-17 09:30:00,1.7,1.76,1.7,1.75,1266000.0,1.4023,1.4518,1.4023,1.4436,1266000.0
2008-11-17 10:00:00,1.75,1.76,1.74,1.75,1152000.0,1.4436,1.4518,1.4353,1.4436,1152000.0
2008-11-17 10:30:00,1.75,1.76,1.74,1.75,1084000.0,1.4436,1.4518,1.4353,1.4436,1084000.0
2008-11-17 11:00:00,1.75,1.75,1.72,1.72,552000.0,1.4436,1.4436,1.4188,1.4188,552000.0
2008-11-17 11:30:00,1.72,1.75,1.71,1.75,1122000.0,1.4188,1.4436,1.4106,1.4436,1122000.0
2008-11-17 12:00:00,1.75,1.76,1.74,1.76,942000.0,1.4436,1.4518,1.4353,1.4518,942000.0
2008-11-17 12:30:00,1.77,1.78,1.76,1.77,1136000.0,1.4601,1.4683,1.4518,1.4601,1136000.0
2008-11-17 13:00:00,1.77,1.77,1.75,1.76,1134000.0,1.4601,1.4601,1.4436,1.4518,1134000.0
2008-11-17 13:30:00,1.76,1.76,1.74,1.74,1390000.0,1.4518,1.4518,1.4353,1.4353,1390000.0
2008-11-17 14:00:00,1.74,1.74,1.72,1.72,638000.0,1.4353,1.4353,1.4188,1.4188,638000.0
2008-11-17 14:30:00,1.72,1.74,1.71,1.72,604000.0,1.4188,1.4353,1.4106,1.4188,604000.0
2008-11-17 15:00:00,1.72,1.73,1.71,1.73,712000.0,1.4188,1.4271,1.4106,1.4271,712000.0
2008-11-17 15:30:00,1.72,1.73,1.69,1.69,1674000.0,1.4188,1.4271,1.3941,1.3941,1674000.0
2008-11-18 09:30:00,1.7,1.76,1.7,1.71,622000.0,1.4023,1.4518,1.4023,1.4106,622000.0
2008-11-18 10:00:00,1.71,1.73,1.7,1.73,860000.0,1.4106,1.4271,1.4023,1.4271,860000.0
2008-11-18 10:30:00,1.74,1.74,1.72,1.72,820000.0,1.4353,1.4353,1.4188,1.4188,820000.0
2008-11-18 11:00:00,1.72,1.72,1.71,1.71,996000.0,1.4188,1.4188,1.4106,1.4106,996000.0
2008-11-18 11:30:00,1.71,1.76,1.71,1.75,906000.0,1.4106,1.4518,1.4106,1.4436,906000.0
2008-11-18 12:00:00,1.75,1.76,1.73,1.73,770000.0,1.4436,1.4518,1.4271,1.4271,770000.0
2008-11-18 12:30:00,1.73,1.74,1.7,1.71,1476000.0,1.4271,1.4353,1.4023,1.4106,1476000.0
2008-11-18 13:00:00,1.7,1.7,1.68,1.69,678000.0,1.4023,1.4023,1.3858,1.3941,678000.0
2008-11-18 13:30:00,1.68,1.69,1.66,1.67,958000.0,1.3858,1.3941,1.3693,1.3776,958000.0
2008-11-18 14:00:00,1.68,1.68,1.66,1.66,1354000.0,1.3858,1.3858,1.3693,1.3693,1354000.0
2008-11-18 14:30:00,1.66,1.67,1.65,1.66,2418000.0,1.3693,1.3776,1.3611,1.3693,2418000.0
2008-11-18 15:00:00,1.66,1.7,1.66,1.68,1622000.0,1.3693,1.4023,1.3693,1.3858,1622000.0
2008-11-18 15:30:00,1.69,1.72,1.67,1.71,2222000.0,1.3941,1.4188,1.3776,1.4106,2222000.0
2008-11-19 09:30:00,1.71,1.73,1.68,1.69,1250000.0,1.4106,1.4271,1.3858,1.3941,1250000.0
2008-11-19 10:00:00,1.69,1.7,1.66,1.67,846000.0,1.3941,1.4023,1.3693,1.3776,846000.0
2008-11-19 10:30:00,1.67,1.67,1.63,1.63,740000.0,1.3776,1.3776,1.3446,1.3446,740000.0
2008-11-19 11:00:00,1.63,1.64,1.6,1.61,1192000.0,1.3446,1.3528,1.3198,1.3281,1192000.0
2008-11-19 11:30:00,1.6,1.62,1.6,1.61,1130000.0,1.3198,1.3363,1.3198,1.3281,1130000.0
2008-11-19 12:00:00,1.61,1.62,1.6,1.62,1288000.0,1.3281,1.3363,1.3198,1.3363,1288000.0
2008-11-19 12:30:00,1.62,1.64,1.62,1.64,1252000.0,1.3363,1.3528,1.3363,1.3528,1252000.0
2008-11-19 13:00:00,1.63,1.66,1.63,1.63,2060000.0,1.3446,1.3693,1.3446,1.3446,2060000.0
2008-11-19 13:30:00,1.62,1.65,1.61,1.65,1786000.0,1.3363,1.3611,1.3281,1.3611,1786000.0
2008-11-19 14:00:00,1.65,1.65,1.63,1.64,1506000.0,1.3611,1.3611,1.3446,1.3528,1506000.0
2008-11-19 14:30:00,1.64,1.67,1.63,1.66,1250000.0,1.3528,1.3776,1.3446,1.3693,1250000.0
2008-11-19 15:00:00,1.66,1.68,1.65,1.66,1502000.0,1.3693,1.3858,1.3611,1.3693,1502000.0
2008-11-19 15:30:00,1.66,1.66,1.62,1.62,2932000.0,1.3693,1.3693,1.3363,1.3363,2932000.0
2008-11-20 09:30:00,1.62,1.65,1.62,1.63,1206000.0,1.3363,1.3611,1.3363,1.3446,1206000.0
2008-11-20 10:00:00,1.63,1.64,1.6,1.64,1096000.0,1.3446,1.3528,1.3198,1.3528,1096000.0
2008-11-20 10:30:00,1.65,1.7,1.64,1.7,1500000.0,1.3611,1.4023,1.3528,1.4023,1500000.0
2008-11-20 11:00:00,1.7,1.72,1.68,1.71,1432000.0,1.4023,1.4188,1.3858,1.4106,1432000.0
2008-11-20 11:30:00,1.72,1.75,1.71,1.74,1726000.0,1.4188,1.4436,1.4106,1.4353,1726000.0
2008-11-20 12:00:00,1.74,1.77,1.7,1.76,1992000.0,1.4353,1.4601,1.4023,1.4518,1992000.0
2008-11-20 12:30:00,1.76,1.78,1.74,1.75,1462000.0,1.4518,1.4683,1.4353,1.4436,1462000.0
2008-11-20 13:00:00,1.75,1.75,1.71,1.72,1936000.0,1.4436,1.4436,1.4106,1.4188,1936000.0
2008-11-20 13:30:00,1.71,1.74,1.71,1.74,932000.0,1.4106,1.4353,1.4106,1.4353,932000.0
2008-11-20 14:00:00,1.74,1.74,1.72,1.72,1636000.0,1.4353,1.4353,1.4188,1.4188,1636000.0
2008-11-20 14:30:00,1.72,1.73,1.69,1.7,1068000.0,1.4188,1.4271,1.3941,1.4023,1068000.0
2008-11-20 15:00:00,1.7,1.72,1.7,1.7,1620000.0,1.4023,1.4188,1.4023,1.4023,1620000.0
2008-11-20 15:30:00,1.7,1.71,1.65,1.65,2842000.0,1.4023,1.4106,1.3611,1.3611,2842000.0
2008-11-21 09:30:00,1.73,1.73,1.64,1.64,3010000.0,1.4271,1.4271,1.3528,1.3528,3010000.0
2008-11-21 10:00:00,1.64,1.68,1.63,1.65,1648000.0,1.3528,1.3858,1.3446,1.3611,1648000.0
2008-11-21 10:30:00,1.65,1.67,1.65,1.66,1476000.0,1.3611,1.3776,1.3611,1.3693,1476000.0
2008-11-21 11:00:00,1.66,1.67,1.65,1.66,1626000.0,1.3693,1.3776,1.3611,1.3693,1626000.0
2008-11-21 11:30:00,1.66,1.68,1.66,1.67,1154000.0,1.3693,1.3858,1.3693,1.3776,1154000.0
2008-11-21 12:00:00,1.67,1.68,1.66,1.66,1018000.0,1.3776,1.3858,1.3693,1.3693,1018000.0
2008-11-21 12:30:00,1.66,1.68,1.66,1.66,634000.0,1.3693,1.3858,1.3693,1.3693,634000.0
2008-11-21 13:00:00,1.66,1.66,1.64,1.65,912000.0,1.3693,1.3693,1.3528,1.3611,912000.0
2008-11-21 13:30:00,1.65,1.65,1.62,1.62,1098000.0,1.3611,1.3611,1.3363,1.3363,1098000.0
2008-11-21 14:00:00,1.62,1.65,1.62,1.65,1580000.0,1.3363,1.3611,1.3363,1.3611,1580000.0
2008-11-21 14:30:00,1.65,1.67,1.64,1.65,750000.0,1.3611,1.3776,1.3528,1.3611,750000.0
2008-11-21 15:00:00,1.65,1.71,1.65,1.69,1882000.0,1.3611,1.4106,1.3611,1.3941,1882000.0
2008-11-21 15:30:00,1.69,1.75,1.69,1.74,2608000.0,1.3941,1.4436,1.3941,1.4353,2608000.0
2008-11-24 09:30:00,1.76,1.8,1.71,1.76,946000.0,1.4518,1.4848,1.4106,1.4518,946000.0
2008-11-24 10:00:00,1.77,1.79,1.76,1.79,990000.0,1.4601,1.4766,1.4518,1.4766,990000.0
2008-11-24 10:30:00,1.79,1.82,1.79,1.82,1128000.0,1.4766,1.5013,1.4766,1.5013,1128000.0
2008-11-24 11:00:00,1.82,1.83,1.79,1.82,1018000.0,1.5013,1.5096,1.4766,1.5013,1018000.0
2008-11-24 11:30:00,1.82,1.84,1.81,1.83,876000.0,1.5013,1.5178,1.4931,1.5096,876000.0
2008-11-24 12:00:00,1.83,1.83,1.78,1.79,1000000.0,1.5096,1.5096,1.4683,1.4766,1000000.0
2008-11-24 12:30:00,1.79,1.84,1.79,1.83,656000.0,1.4766,1.5178,1.4766,1.5096,656000.0
2008-11-24 13:00:00,1.83,1.83,1.81,1.82,500000.0,1.5096,1.5096,1.4931,1.5013,500000.0
2008-11-24 13:30:00,1.83,1.85,1.82,1.85,624000.0,1.5096,1.5261,1.5013,1.5261,624000.0
2008-11-24 14:00:00,1.85,1.85,1.83,1.84,838000.0,1.5261,1.5261,1.5096,1.5178,838000.0
2008-11-24 14:30:00,1.84,1.84,1.81,1.82,1094000.0,1.5178,1.5178,1.4931,1.5013,1094000.0
2008-11-24 15:00:00,1.82,1.85,1.81,1.85,1444000.0,1.5013,1.5261,1.4931,1.5261,1444000.0
2008-11-24 15:30:00,1.85,1.88,1.83,1.84,1884000.0,1.5261,1.5508,1.5096,1.5178,1884000.0
2008-11-25 09:30:00,1.86,1.88,1.82,1.87,880000.0,1.5343,1.5508,1.5013,1.5426,880000.0
2008-11-25 10:00:00,1.87,1.89,1.85,1.88,1176000.0,1.5426,1.5591,1.5261,1.5508,1176000.0
2008-11-25 10:30:00,1.88,1.88,1.82,1.83,1056000.0,1.5508,1.5508,1.5013,1.5096,1056000.0
2008-11-25 11:00:00,1.83,1.83,1.8,1.83,698000.0,1.5096,1.5096,1.4848,1.5096,698000.0
2008-11-25 11:30:00,1.83,1.84,1.82,1.83,858000.0,1.5096,1.5178,1.5013,1.5096,858000.0
2008-11-25 12:00:00,1.83,1.83,1.81,1.82,562000.0,1.5096,1.5096,1.4931,1.5013,562000.0
2008-11-25 12:30:00,1.82,1.82,1.78,1.79,732000.0,1.5013,1.5013,1.4683,1.4766,732000.0
2008-11-25 13:00:00,1.79,1.8,1.77,1.79,950000.0,1.4766,1.4848,1.4601,1.4766,950000.0
2008-11-25 13:30:00,1.79,1.8,1.77,1.77,962000.0,1.4766,1.4848,1.4601,1.4601,962000.0
2008-11-25 14:00:00,1.77,1.78,1.75,1.76,674000.0,1.4601,1.4683,1.4436,1.4518,674000.0
2008-11-25 14:30:00,1.76,1.81,1.75,1.8,592000.0,1.4518,1.4931,1.4436,1.4848,592000.0
2008-11-25 15:00:00,1.81,1.83,1.8,1.81,1028000.0,1.4931,1.5096,1.4848,1.4931,1028000.0
2008-11-25 15:30:00,1.81,1.85,1.8,1.84,2026000.0,1.4931,1.5261,1.4848,1.5178,2026000.0
2008-11-26 09:30:00,1.8,1.86,1.79,1.84,912000.0,1.4848,1.5343,1.4766,1.5178,912000.0
2008-11-26 10:00:00,1.84,1.89,1.84,1.89,668000.0,1.5178,1.5591,1.5178,1.5591,668000.0
2008-11-26 10:30:00,1.89,1.92,1.89,1.92,1392000.0,1.5591,1.5838,1.5591,1.5838,1392000.0
2008-11-26 11:00:00,1.92,1.92,1.88,1.89,1374000.0,1.5838,1.5838,1.5508,1.5591,1374000.0
2008-11-26 11:30:00,1.89,1.92,1.89,1.92,854000.0,1.5591,1.5838,1.5591,1.5838,854000.0
2008-11-26 12:00:00,1.92,1.93,1.91,1.92,494000.0,1.5838,1.5921,1.5756,1.5838,494000.0
2008-11-26 12:30:00,1.92,1.94,1.92,1.94,814000.0,1.5838,1.6003,1.5838,1.6003,814000.0
2008-11-26 13:00:00,1.94,1.95,1.94,1.95,1742000.0,1.6003,1.6086,1.6003,1.6086,1742000.0
2008-11-26 13:30:00,1.95,1.95,1.9,1.9,1082000.0,1.6086,1.6086,1.5673,1.5673,1082000.0
2008-11-26 14:00:00,1.9,1.92,1.88,1.91,1338000.0,1.5673,1.5838,1.5508,1.5756,1338000.0
2008-11-26 14:30:00,1.91,1.94,1.91,1.94,1500000.0,1.5756,1.6003,1.5756,1.6003,1500000.0
2008-11-26 15:00:00,1.94,1.95,1.92,1.93,1556000.0,1.6003,1.6086,1.5838,1.5921,1556000.0
2008-11-26 15:30:00,1.93,1.93,1.9,1.91,3130000.0,1.5921,1.5921,1.5673,1.5756,3130000.0
2008-11-28 09:30:00,1.89,1.95,1.88,1.89,520000.0,1.5591,1.6086,1.5508,1.5591,520000.0
2008-11-28 10:00:00,1.89,1.91,1.88,1.9,258000.0,1.5591,1.5756,1.5508,1.5673,258000.0
2008-11-28 10:30:00,1.9,1.9,1.89,1.9,242000.0,1.5673,1.5673,1.5591,1.5673,242000.0
2008-11-28 11:00:00,1.9,1.92,1.9,1.92,874000.0,1.5673,1.5838,1.5673,1.5838,874000.0
2008-11-28 11:30:00,1.91,1.91,1.9,1.91,134000.0,1.5756,1.5756,1.5673,1.5756,134000.0
2008-11-28 12:00:00,1.91,1.92,1.9,1.92,508000.0,1.5756,1.5838,1.5673,1.5838,508000.0
2008-11-28 12:30:00,1.92,1.93,1.91,1.92,1124000.0,1.5838,1.5921,1.5756,1.5838,1124000.0
2008-12-01 09:30:00,1.89,1.91,1.86,1.89,1164000.0,1.5591,1.5756,1.5343,1.5591,1164000.0
2008-12-01 10:00:00,1.89,1.91,1.89,1.91,1218000.0,1.5591,1.5756,1.5591,1.5756,1218000.0
2008-12-01 10:30:00,1.91,1.91,1.87,1.88,1114000.0,1.5756,1.5756,1.5426,1.5508,1114000.0
2008-12-01 11:00:00,1.87,1.88,1.86,1.87,1124000.0,1.5426,1.5508,1.5343,1.5426,1124000.0
2008-12-01 11:30:00,1.87,1.89,1.86,1.86,652000.0,1.5426,1.5591,1.5343,1.5343,652000.0
2008-12-01 12:00:00,1.86,1.86,1.84,1.84,784000.0,1.5343,1.5343,1.5178,1.5178,784000.0
2008-12-01 12:30:00,1.84,1.85,1.82,1.82,850000.0,1.5178,1.5261,1.5013,1.5013,850000.0
2008-12-01 13:00:00,1.82,1.84,1.82,1.83,244000.0,1.5013,1.5178,1.5013,1.5096,244000.0
2008-12-01 13:30:00,1.83,1.84,1.81,1.82,310000.0,1.5096,1.5178,1.4931,1.5013,310000.0
2008-12-01 14:00:00,1.82,1.82,1.8,1.8,378000.0,1.5013,1.5013,1.4848,1.4848,378000.0
2008-12-01 14:30:00,1.8,1.83,1.8,1.82,718000.0,1.4848,1.5096,1.4848,1.5013,718000.0
2008-12-01 15:00:00,1.82,1.82,1.8,1.8,1020000.0,1.5013,1.5013,1.4848,1.4848,1020000.0
2008-12-01 15:30:00,1.8,1.8,1.75,1.76,3828000.0,1.4848,1.4848,1.4436,1.4518,3828000.0
2008-12-02 09:30:00,1.8,1.85,1.77,1.78,1306000.0,1.4848,1.5261,1.4601,1.4683,1306000.0
2008-12-02 10:00:00,1.78,1.83,1.77,1.82,1230000.0,1.4683,1.5096,1.4601,1.5013,1230000.0
2008-12-02 10:30:00,1.82,1.85,1.82,1.83,1910000.0,1.5013,1.5261,1.5013,1.5096,1910000.0
2008-12-02 11:00:00,1.83,1.83,1.81,1.81,1150000.0,1.5096,1.5096,1.4931,1.4931,1150000.0
2008-12-02 11:30:00,1.81,1.82,1.8,1.8,1184000.0,1.4931,1.5013,1.4848,1.4848,1184000.0
2008-12-02 12:00:00,1.8,1.81,1.79,1.8,768000.0,1.4848,1.4931,1.4766,1.4848,768000.0
2008-12-02 12:30:00,1.8,1.81,1.79,1.8,826000.0,1.4848,1.4931,1.4766,1.4848,826000.0
2008-12-02 13:00:00,1.8,1.81,1.78,1.79,1018000.0,1.4848,1.4931,1.4683,1.4766,1018000.0
2008-12-02 13:30:00,1.79,1.79,1.75,1.76,942000.0,1.4766,1.4766,1.4436,1.4518,942000.0
2008-12-02 14:00:00,1.76,1.76,1.72,1.74,1146000.0,1.4518,1.4518,1.4188,1.4353,1146000.0
2008-12-02 14:30:00,1.73,1.76,1.73,1.76,950000.0,1.4271,1.4518,1.4271,1.4518,950000.0
2008-12-02 15:00:00,1.75,1.77,1.74,1.77,452000.0,1.4436,1.4601,1.4353,1.4601,452000.0
2008-12-02 15:30:00,1.77,1.79,1.75,1.79,914000.0,1.4601,1.4766,1.4436,1.4766,914000.0
2008-12-03 09:30:00,1.79,1.81,1.75,1.78,1052000.0,1.4766,1.4931,1.4436,1.4683,1052000.0
2008-12-03 10:00:00,1.78,1.78,1.77,1.77,1250000.0,1.4683,1.4683,1.4601,1.4601,1250000.0
2008-12-03 10:30:00,1.78,1.78,1.74,1.77,1426000.0,1.4683,1.4683,1.4353,1.4601,1426000.0
2008-12-03 11:00:00,1.77,1.77,1.75,1.76,1082000.0,1.4601,1.4601,1.4436,1.4518,1082000.0
2008-12-03 11:30:00,1.76,1.77,1.75,1.76,1222000.0,1.4518,1.4601,1.4436,1.4518,1222000.0
2008-12-03 12:00:00,1.76,1.77,1.74,1.76,932000.0,1.4518,1.4601,1.4353,1.4518,932000.0
2008-12-03 12:30:00,1.76,1.78,1.75,1.76,580000.0,1.4518,1.4683,1.4436,1.4518,580000.0
2008-12-03 13:00:00,1.76,1.77,1.75,1.75,498000.0,1.4518,1.4601,1.4436,1.4436,498000.0
2008-12-03 13:30:00,1.75,1.75,1.74,1.74,746000.0,1.4436,1.4436,1.4353,1.4353,746000.0
2008-12-03 14:00:00,1.75,1.76,1.73,1.76,800000.0,1.4436,1.4518,1.4271,1.4518,800000.0
2008-12-03 14:30:00,1.76,1.79,1.76,1.77,876000.0,1.4518,1.4766,1.4518,1.4601,876000.0
2008-12-03 15:00:00,1.76,1.78,1.74,1.77,1364000.0,1.4518,1.4683,1.4353,1.4601,1364000.0
2008-12-03 15:30:00,1.77,1.79,1.76,1.78,2808000.0,1.4601,1.4766,1.4518,1.4683,2808000.0
2008-12-04 09:30:00,1.73,1.88,1.73,1.87,2424000.0,1.4271,1.5508,1.4271,1.5426,2424000.0
2008-12-04 10:00:00,1.87,1.9,1.86,1.89,2066000.0,1.5426,1.5673,1.5343,1.5591,2066000.0
2008-12-04 10:30:00,1.89,1.95,1.89,1.94,2584000.0,1.5591,1.6086,1.5591,1.6003,2584000.0
2008-12-04 11:00:00,1.94,1.96,1.93,1.94,1816000.0,1.6003,1.6168,1.5921,1.6003,1816000.0
2008-12-04 11:30:00,1.94,1.95,1.93,1.93,694000.0,1.6003,1.6086,1.5921,1.5921,694000.0
2008-12-04 12:00:00,1.93,1.93,1.89,1.9,1346000.0,1.5921,1.5921,1.5591,1.5673,1346000.0
2008-12-04 12:30:00,1.9,1.92,1.9,1.9,578000.0,1.5673,1.5838,1.5673,1.5673,578000.0
2008-12-04 13:00:00,1.9,1.91,1.9,1.91,204000.0,1.5673,1.5756,1.5673,1.5756,204000.0
2008-12-04 13:30:00,1.91,1.94,1.9,1.93,996000.0,1.5756,1.6003,1.5673,1.5921,996000.0
2008-12-04 14:00:00,1.93,1.96,1.93,1.95,940000.0,1.5921,1.6168,1.5921,1.6086,940000.0
2008-12-04 14:30:00,1.95,1.97,1.93,1.93,896000.0,1.6086,1.6251,1.5921,1.5921,896000.0
2008-12-04 15:00:00,1.93,1.93,1.86,1.86,2474000.0,1.5921,1.5921,1.5343,1.5343,2474000.0
2008-12-04 15:30:00,1.86,1.9,1.84,1.88,4926000.0,1.5343,1.5673,1.5178,1.5508,4926000.0
2008-12-05 09:30:00,1.84,1.91,1.82,1.89,1434000.0,1.5178,1.5756,1.5013,1.5591,1434000.0
2008-12-05 10:00:00,1.89,1.9,1.87,1.89,898000.0,1.5591,1.5673,1.5426,1.5591,898000.0
2008-12-05 10:30:00,1.88,1.9,1.88,1.9,1786000.0,1.5508,1.5673,1.5508,1.5673,1786000.0
2008-12-05 11:00:00,1.9,1.9,1.88,1.88,988000.0,1.5673,1.5673,1.5508,1.5508,988000.0
2008-12-05 11:30:00,1.88,1.89,1.88,1.89,1128000.0,1.5508,1.5591,1.5508,1.5591,1128000.0
2008-12-05 12:00:00,1.89,1.89,1.87,1.89,1244000.0,1.5591,1.5591,1.5426,1.5591,1244000.0
2008-12-05 12:30:00,1.88,1.89,1.87,1.88,706000.0,1.5508,1.5591,1.5426,1.5508,706000.0
2008-12-05 13:00:00,1.89,1.9,1.88,1.89,1044000.0,1.5591,1.5673,1.5508,1.5591,1044000.0
2008-12-05 13:30:00,1.89,1.94,1.89,1.92,1932000.0,1.5591,1.6003,1.5591,1.5838,1932000.0
2008-12-05 14:00:00,1.92,1.93,1.91,1.91,1782000.0,1.5838,1.5921,1.5756,1.5756,1782000.0
2008-12-05 14:30:00,1.91,1.95,1.91,1.94,2106000.0,1.5756,1.6086,1.5756,1.6003,2106000.0
2008-12-05 15:00:00,1.94,1.96,1.91,1.96,1668000.0,1.6003,1.6168,1.5756,1.6168,1668000.0
2008-12-05 15:30:00,1.96,1.98,1.96,1.98,3750000.0,1.6168,1.6333,1.6168,1.6333,3750000.0
2008-12-08 09:30:00,2.0,2.09,1.99,2.05,1790000.0,1.6498,1.724,1.6415,1.691,1790000.0
2008-12-08 10:00:00,2.05,2.08,2.05,2.07,3852000.0,1.691,1.7158,1.691,1.7075,3852000.0
2008-12-08 10:30:00,2.06,2.08,2.05,2.07,1446000.0,1.6993,1.7158,1.691,1.7075,1446000.0
2008-12-08 11:00:00,2.07,2.08,2.05,2.06,918000.0,1.7075,1.7158,1.691,1.6993,918000.0
2008-12-08 11:30:00,2.06,2.08,2.06,2.06,1204000.0,1.6993,1.7158,1.6993,1.6993,1204000.0
2008-12-08 12:00:00,2.07,2.08,2.06,2.08,1382000.0,1.7075,1.7158,1.6993,1.7158,1382000.0
2008-12-08 12:30:00,2.08,2.08,2.06,2.07,940000.0,1.7158,1.7158,1.6993,1.7075,940000.0
2008-12-08 13:00:00,2.07,2.08,2.06,2.06,1362000.0,1.7075,1.7158,1.6993,1.6993,1362000.0
2008-12-08 13:30:00,2.06,2.06,2.05,2.06,3018000.0,1.6993,1.6993,1.691,1.6993,3018000.0
2008-12-08 14:00:00,2.06,2.07,2.06,2.07,2096000.0,1.6993,1.7075,1.6993,1.7075,2096000.0
2008-12-08 14:30:00,2.07,2.09,2.06,2.08,3446000.0,1.7075,1.724,1.6993,1.7158,3446000.0
2008-12-08 15:00:00,2.08,2.09,2.07,2.08,2690000.0,1.7158,1.724,1.7075,1.7158,2690000.0
2008-12-08 15:30:00,2.08,2.09,2.02,2.06,3664000.0,1.7158,1.724,1.6663,1.6993,3664000.0
2008-12-09 09:30:00,1.99,2.1,1.99,2.07,1152000.0,1.6415,1.7323,1.6415,1.7075,1152000.0
2008-12-09 10:00:00,2.07,2.12,2.07,2.11,1700000.0,1.7075,1.7488,1.7075,1.7405,1700000.0
2008-12-09 10:30:00,2.11,2.11,2.09,2.1,1242000.0,1.7405,1.7405,1.724,1.7323,1242000.0
2008-12-09 11:00:00,2.1,2.11,2.07,2.07,1582000.0,1.7323,1.7405,1.7075,1.7075,1582000.0
2008-12-09 11:30:00,2.07,2.1,2.06,2.1,1474000.0,1.7075,1.7323,1.6993,1.7323,1474000.0
2008-12-09 12:00:00,2.1,2.11,2.08,2.09,842000.0,1.7323,1.7405,1.7158,1.724,842000.0
2008-12-09 12:30:00,2.1,2.11,2.08,2.08,552000.0,1.7323,1.7405,1.7158,1.7158,552000.0
2008-12-09 13:00:00,2.08,2.09,2.05,2.05,548000.0,1.7158,1.724,1.691,1.691,548000.0
2008-12-09 13:30:00,2.05,2.08,2.04,2.06,930000.0,1.691,1.7158,1.6828,1.6993,930000.0
2008-12-09 14:00:00,2.06,2.07,2.04,2.05,1132000.0,1.6993,1.7075,1.6828,1.691,1132000.0
2008-12-09 14:30:00,2.04,2.07,2.04,2.07,1152000.0,1.6828,1.7075,1.6828,1.7075,1152000.0
2008-12-09 15:00:00,2.07,2.07,2.03,2.04,1408000.0,1.7075,1.7075,1.6745,1.6828,1408000.0
2008-12-09 15:30:00,2.04,2.04,2.01,2.02,3088000.0,1.6828,1.6828,1.658,1.6663,3088000.0
2008-12-10 09:30:00,2.03,2.1,2.02,2.02,864000.0,1.6745,1.7323,1.6663,1.6663,864000.0
2008-12-10 10:00:00,2.03,2.07,2.02,2.06,1132000.0,1.6745,1.7075,1.6663,1.6993,1132000.0
2008-12-10 10:30:00,2.07,2.07,2.05,2.05,982000.0,1.7075,1.7075,1.691,1.691,982000.0
2008-12-10 11:00:00,2.06,2.09,2.05,2.08,2028000.0,1.6993,1.724,1.691,1.7158,2028000.0
2008-12-10 11:30:00,2.09,2.12,2.09,2.1,456000.0,1.724,1.7488,1.724,1.7323,456000.0
2008-12-10 12:00:00,2.1,2.1,2.07,2.08,432000.0,1.7323,1.7323,1.7075,1.7158,432000.0
2008-12-10 12:30:00,2.08,2.09,2.04,2.04,976000.0,1.7158,1.724,1.6828,1.6828,976000.0
2008-12-10 13:00:00,2.04,2.06,2.04,2.05,744000.0,1.6828,1.6993,1.6828,1.691,744000.0
2008-12-10 13:30:00,2.05,2.05,2.01,2.01,1020000.0,1.691,1.691,1.658,1.658,1020000.0
2008-12-10 14:00:00,2.01,2.02,2.0,2.0,896000.0,1.658,1.6663,1.6498,1.6498,896000.0
2008-12-10 14:30:00,2.0,2.02,1.99,2.01,812000.0,1.6498,1.6663,1.6415,1.658,812000.0
2008-12-10 15:00:00,2.01,2.03,2.01,2.02,870000.0,1.658,1.6745,1.658,1.6663,870000.0
2008-12-10 15:30:00,2.02,2.03,2.0,2.0,3346000.0,1.6663,1.6745,1.6498,1.6498,3346000.0
2008-12-11 09:30:00,2.01,2.04,1.98,2.01,1416000.0,1.658,1.6828,1.6333,1.658,1416000.0
2008-12-11 10:00:00,2.01,2.01,1.97,1.99,1714000.0,1.658,1.658,1.6251,1.6415,1714000.0
2008-12-11 10:30:00,1.99,2.01,1.99,1.99,838000.0,1.6415,1.658,1.6415,1.6415,838000.0
2008-12-11 11:00:00,1.99,1.99,1.97,1.97,656000.0,1.6415,1.6415,1.6251,1.6251,656000.0
2008-12-11 11:30:00,1.97,1.99,1.97,1.99,792000.0,1.6251,1.6415,1.6251,1.6415,792000.0
2008-12-11 12:00:00,1.99,2.01,1.98,1.98,684000.0,1.6415,1.658,1.6333,1.6333,684000.0
2008-12-11 12:30:00,1.98,2.0,1.96,1.96,1256000.0,1.6333,1.6498,1.6168,1.6168,1256000.0
2008-12-11 13:00:00,1.96,1.97,1.92,1.92,2620000.0,1.6168,1.6251,1.5838,1.5838,2620000.0
2008-12-11 13:30:00,1.92,1.93,1.91,1.91,1726000.0,1.5838,1.5921,1.5756,1.5756,1726000.0
2008-12-11 14:00:00,1.91,1.92,1.9,1.91,1988000.0,1.5756,1.5838,1.5673,1.5756,1988000.0
2008-12-11 14:30:00,1.91,1.94,1.9,1.9,1278000.0,1.5756,1.6003,1.5673,1.5673,1278000.0
2008-12-11 15:00:00,1.9,1.9,1.87,1.9,3934000.0,1.5673,1.5673,1.5426,1.5673,3934000.0
2008-12-11 15:30:00,1.9,1.9,1.87,1.9,4070000.0,1.5673,1.5673,1.5426,1.5673,4070000.0
2008-12-12 09:30:00,1.93,1.93,1.86,1.91,1760000.0,1.5921,1.5921,1.5343,1.5756,1760000.0
2008-12-12 10:00:00,1.91,1.94,1.89,1.89,1738000.0,1.5756,1.6003,1.5591,1.5591,1738000.0
2008-12-12 10:30:00,1.9,1.91,1.88,1.91,1464000.0,1.5673,1.5756,1.5508,1.5756,1464000.0
2008-12-12 11:00:00,1.91,1.95,1.9,1.92,992000.0,1.5756,1.6086,1.5673,1.5838,992000.0
2008-12-12 11:30:00,1.92,1.94,1.92,1.92,548000.0,1.5838,1.6003,1.5838,1.5838,548000.0
2008-12-12 12:00:00,1.92,1.94,1.91,1.94,1060000.0,1.5838,1.6003,1.5756,1.6003,1060000.0
2008-12-12 12:30:00,1.94,1.99,1.93,1.97,630000.0,1.6003,1.6415,1.5921,1.6251,630000.0
2008-12-12 13:00:00,1.98,1.98,1.94,1.96,606000.0,1.6333,1.6333,1.6003,1.6168,606000.0
2008-12-12 13:30:00,1.96,1.96,1.91,1.93,562000.0,1.6168,1.6168,1.5756,1.5921,562000.0
2008-12-12 14:00:00,1.92,1.95,1.92,1.94,528000.0,1.5838,1.6086,1.5838,1.6003,528000.0
2008-12-12 14:30:00,1.93,1.97,1.92,1.95,780000.0,1.5921,1.6251,1.5838,1.6086,780000.0
2008-12-12 15:00:00,1.95,1.96,1.92,1.94,1246000.0,1.6086,1.6168,1.5838,1.6003,1246000.0
2008-12-12 15:30:00,1.94,1.95,1.92,1.95,2140000.0,1.6003,1.6086,1.5838,1.6086,2140000.0
2008-12-15 09:30:00,1.93,1.99,1.93,1.94,1058000.0,1.5921,1.6415,1.5921,1.6003,1058000.0
2008-12-15 10:00:00,1.94,1.95,1.92,1.94,654000.0,1.6003,1.6086,1.5838,1.6003,654000.0
2008-12-15 10:30:00,1.94,1.95,1.91,1.92,706000.0,1.6003,1.6086,1.5756,1.5838,706000.0
2008-12-15 11:00:00,1.92,1.92,1.91,1.91,562000.0,1.5838,1.5838,1.5756,1.5756,562000.0
2008-12-15 11:30:00,1.91,1.93,1.9,1.92,440000.0,1.5756,1.5921,1.5673,1.5838,440000.0
2008-12-15 12:00:00,1.92,1.93,1.91,1.93,466000.0,1.5838,1.5921,1.5756,1.5921,466000.0
2008-12-15 12:30:00,1.92,1.93,1.92,1.93,1174000.0,1.5838,1.5921,1.5838,1.5921,1174000.0
2008-12-15 13:00:00,1.92,1.93,1.91,1.93,518000.0,1.5838,1.5921,1.5756,1.5921,518000.0
2008-12-15 13:30:00,1.93,1.95,1.93,1.94,676000.0,1.5921,1.6086,1.5921,1.6003,676000.0
2008-12-15 14:00:00,1.94,1.97,1.94,1.94,614000.0,1.6003,1.6251,1.6003,1.6003,614000.0
2008-12-15 14:30:00,1.94,1.94,1.92,1.92,446000.0,1.6003,1.6003,1.5838,1.5838,446000.0
2008-12-15 15:00:00,1.92,1.93,1.9,1.91,1024000.0,1.5838,1.5921,1.5673,1.5756,1024000.0
2008-12-15 15:30:00,1.91,1.95,1.9,1.93,2462000.0,1.5756,1.6086,1.5673,1.5921,2462000.0
2008-12-16 09:30:00,1.97,2.01,1.96,1.99,864000.0,1.6251,1.658,1.6168,1.6415,864000.0
2008-12-16 10:00:00,1.99,2.01,1.98,1.98,1144000.0,1.6415,1.658,1.6333,1.6333,1144000.0
2008-12-16 10:30:00,1.98,2.0,1.98,2.0,510000.0,1.6333,1.6498,1.6333,1.6498,510000.0
2008-12-16 11:00:00,2.0,2.02,2.0,2.0,756000.0,1.6498,1.6663,1.6498,1.6498,756000.0
2008-12-16 11:30:00,2.0,2.03,2.0,2.03,426000.0,1.6498,1.6745,1.6498,1.6745,426000.0
2008-12-16 12:00:00,2.03,2.03,2.01,2.03,684000.0,1.6745,1.6745,1.658,1.6745,684000.0
2008-12-16 12:30:00,2.03,2.04,2.03,2.03,754000.0,1.6745,1.6828,1.6745,1.6745,754000.0
2008-12-16 13:00:00,2.03,2.03,2.02,2.03,488000.0,1.6745,1.6745,1.6663,1.6745,488000.0
2008-12-16 13:30:00,2.03,2.03,2.02,2.02,432000.0,1.6745,1.6745,1.6663,1.6663,432000.0
2008-12-16 14:00:00,2.02,2.04,2.02,2.03,792000.0,1.6663,1.6828,1.6663,1.6745,792000.0
2008-12-16 14:30:00,2.03,2.05,2.0,2.03,956000.0,1.6745,1.691,1.6498,1.6745,956000.0
2008-12-16 15:00:00,2.04,2.08,2.02,2.08,2122000.0,1.6828,1.7158,1.6663,1.7158,2122000.0
2008-12-16 15:30:00,2.07,2.08,2.05,2.07,2144000.0,1.7075,1.7158,1.691,1.7075,2144000.0
2008-12-17 09:30:00,2.04,2.11,2.03,2.1,1140000.0,1.6828,1.7405,1.6745,1.7323,1140000.0
2008-12-17 10:00:00,2.11,2.11,2.07,2.08,778000.0,1.7405,1.7405,1.7075,1.7158,778000.0
2008-12-17 10:30:00,2.08,2.1,2.07,2.1,498000.0,1.7158,1.7323,1.7075,1.7323,498000.0
2008-12-17 11:00:00,2.1,2.12,2.1,2.1,1442000.0,1.7323,1.7488,1.7323,1.7323,1442000.0
2008-12-17 11:30:00,2.1,2.11,2.1,2.1,656000.0,1.7323,1.7405,1.7323,1.7323,656000.0
2008-12-17 12:00:00,2.1,2.12,2.1,2.11,478000.0,1.7323,1.7488,1.7323,1.7405,478000.0
2008-12-17 12:30:00,2.11,2.11,2.08,2.1,506000.0,1.7405,1.7405,1.7158,1.7323,506000.0
2008-12-17 13:00:00,2.1,2.13,2.1,2.12,1176000.0,1.7323,1.757,1.7323,1.7488,1176000.0
2008-12-17 13:30:00,2.12,2.16,2.12,2.14,1276000.0,1.7488,1.7818,1.7488,1.7653,1276000.0
2008-12-17 14:00:00,2.14,2.14,2.12,2.13,876000.0,1.7653,1.7653,1.7488,1.757,876000.0
2008-12-17 14:30:00,2.13,2.15,2.11,2.15,1118000.0,1.757,1.7735,1.7405,1.7735,1118000.0
2008-12-17 15:00:00,2.15,2.16,2.14,2.14,1358000.0,1.7735,1.7818,1.7653,1.7653,1358000.0
2008-12-17 15:30:00,2.14,2.16,2.14,2.15,4108000.0,1.7653,1.7818,1.7653,1.7735,4108000.0
2008-12-18 09:30:00,2.07,2.14,2.04,2.08,4006000.0,1.7075,1.7653,1.6828,1.7158,4006000.0
2008-12-18 10:00:00,2.08,2.08,2.06,2.06,1776000.0,1.7158,1.7158,1.6993,1.6993,1776000.0
2008-12-18 10:30:00,2.06,2.07,2.06,2.06,2612000.0,1.6993,1.7075,1.6993,1.6993,2612000.0
2008-12-18 11:00:00,2.06,2.07,2.03,2.03,2416000.0,1.6993,1.7075,1.6745,1.6745,2416000.0
2008-12-18 11:30:00,2.03,2.04,2.0,2.01,2174000.0,1.6745,1.6828,1.6498,1.658,2174000.0
2008-12-18 12:00:00,2.0,2.01,1.96,1.96,2776000.0,1.6498,1.658,1.6168,1.6168,2776000.0
2008-12-18 12:30:00,1.96,1.96,1.94,1.95,2788000.0,1.6168,1.6168,1.6003,1.6086,2788000.0
2008-12-18 13:00:00,1.95,1.95,1.94,1.94,1474000.0,1.6086,1.6086,1.6003,1.6003,1474000.0
2008-12-18 13:30:00,1.95,1.95,1.94,1.94,2396000.0,1.6086,1.6086,1.6003,1.6003,2396000.0
2008-12-18 14:00:00,1.94,1.94,1.89,1.9,3628000.0,1.6003,1.6003,1.5591,1.5673,3628000.0
2008-12-18 14:30:00,1.9,1.92,1.89,1.91,1884000.0,1.5673,1.5838,1.5591,1.5756,1884000.0
2008-12-18 15:00:00,1.9,1.9,1.88,1.89,2332000.0,1.5673,1.5673,1.5508,1.5591,2332000.0
2008-12-18 15:30:00,1.89,1.91,1.88,1.91,3320000.0,1.5591,1.5756,1.5508,1.5756,3320000.0
2008-12-19 09:30:00,1.92,1.93,1.86,1.86,5308000.0,1.5838,1.5921,1.5343,1.5343,5308000.0
2008-12-19 10:00:00,1.86,1.87,1.83,1.83,2722000.0,1.5343,1.5426,1.5096,1.5096,2722000.0
2008-12-19 10:30:00,1.84,1.84,1.8,1.82,2900000.0,1.5178,1.5178,1.4848,1.5013,2900000.0
2008-12-19 11:00:00,1.82,1.83,1.81,1.81,2058000.0,1.5013,1.5096,1.4931,1.4931,2058000.0
2008-12-19 11:30:00,1.81,1.82,1.78,1.79,1058000.0,1.4931,1.5013,1.4683,1.4766,1058000.0
2008-12-19 12:00:00,1.79,1.81,1.78,1.81,1192000.0,1.4766,1.4931,1.4683,1.4931,1192000.0
2008-12-19 12:30:00,1.81,1.81,1.8,1.81,1314000.0,1.4931,1.4931,1.4848,1.4931,1314000.0
2008-12-19 13:00:00,1.81,1.83,1.8,1.82,910000.0,1.4931,1.5096,1.4848,1.5013,910000.0
2008-12-19 13:30:00,1.82,1.84,1.82,1.84,1196000.0,1.5013,1.5178,1.5013,1.5178,1196000.0
2008-12-19 14:00:00,1.84,1.84,1.81,1.82,1048000.0,1.5178,1.5178,1.4931,1.5013,1048000.0
2008-12-19 14:30:00,1.81,1.82,1.81,1.82,1304000.0,1.4931,1.5013,1.4931,1.5013,1304000.0
2008-12-19 15:00:00,1.82,1.82,1.8,1.8,2052000.0,1.5013,1.5013,1.4848,1.4848,2052000.0
2008-12-19 15:30:00,1.8,1.83,1.8,1.83,5110000.0,1.4848,1.5096,1.4848,1.5096,5110000.0
2008-12-22 09:30:00,1.78,1.8,1.76,1.76,3164000.0,1.4683,1.4848,1.4518,1.4518,3164000.0
2008-12-22 10:00:00,1.76,1.77,1.73,1.74,2268000.0,1.4518,1.4601,1.4271,1.4353,2268000.0
2008-12-22 10:30:00,1.74,1.74,1.71,1.72,1872000.0,1.4353,1.4353,1.4106,1.4188,1872000.0
2008-12-22 11:00:00,1.72,1.73,1.72,1.72,1602000.0,1.4188,1.4271,1.4188,1.4188,1602000.0
2008-12-22 11:30:00,1.72,1.72,1.71,1.72,792000.0,1.4188,1.4188,1.4106,1.4188,792000.0
2008-12-22 12:00:00,1.71,1.72,1.7,1.7,1172000.0,1.4106,1.4188,1.4023,1.4023,1172000.0
2008-12-22 12:30:00,1.7,1.71,1.69,1.7,860000.0,1.4023,1.4106,1.3941,1.4023,860000.0
2008-12-22 13:00:00,1.7,1.71,1.69,1.69,702000.0,1.4023,1.4106,1.3941,1.3941,702000.0
2008-12-22 13:30:00,1.69,1.69,1.66,1.66,1622000.0,1.3941,1.3941,1.3693,1.3693,1622000.0
2008-12-22 14:00:00,1.66,1.69,1.66,1.69,1994000.0,1.3693,1.3941,1.3693,1.3941,1994000.0
2008-12-22 14:30:00,1.69,1.7,1.69,1.69,2208000.0,1.3941,1.4023,1.3941,1.3941,2208000.0
2008-12-22 15:00:00,1.69,1.7,1.67,1.68,1944000.0,1.3941,1.4023,1.3776,1.3858,1944000.0
2008-12-22 15:30:00,1.68,1.73,1.68,1.73,4488000.0,1.3858,1.4271,1.3858,1.4271,4488000.0
2008-12-23 09:30:00,1.74,1.76,1.72,1.73,690000.0,1.4353,1.4518,1.4188,1.4271,690000.0
2008-12-23 10:00:00,1.73,1.74,1.71,1.72,756000.0,1.4271,1.4353,1.4106,1.4188,756000.0
2008-12-23 10:30:00,1.72,1.74,1.72,1.73,566000.0,1.4188,1.4353,1.4188,1.4271,566000.0
2008-12-23 11:00:00,1.73,1.74,1.73,1.73,568000.0,1.4271,1.4353,1.4271,1.4271,568000.0
2008-12-23 11:30:00,1.73,1.73,1.72,1.72,400000.0,1.4271,1.4271,1.4188,1.4188,400000.0
2008-12-23 12:00:00,1.72,1.73,1.72,1.73,416000.0,1.4188,1.4271,1.4188,1.4271,416000.0
2008-12-23 12:30:00,1.73,1.74,1.72,1.74,580000.0,1.4271,1.4353,1.4188,1.4353,580000.0
2008-12-23 13:00:00,1.74,1.75,1.74,1.75,590000.0,1.4353,1.4436,1.4353,1.4436,590000.0
2008-12-23 13:30:00,1.75,1.76,1.74,1.76,596000.0,1.4436,1.4518,1.4353,1.4518,596000.0
2008-12-23 14:00:00,1.75,1.77,1.75,1.75,750000.0,1.4436,1.4601,1.4436,1.4436,750000.0
2008-12-23 14:30:00,1.76,1.76,1.73,1.74,784000.0,1.4518,1.4518,1.4271,1.4353,784000.0
2008-12-23 15:00:00,1.74,1.75,1.73,1.74,1154000.0,1.4353,1.4436,1.4271,1.4353,1154000.0
2008-12-23 15:30:00,1.74,1.75,1.73,1.73,1584000.0,1.4353,1.4436,1.4271,1.4271,1584000.0
2008-12-24 09:30:00,1.74,1.74,1.71,1.72,406000.0,1.4353,1.4353,1.4106,1.4188,406000.0
2008-12-24 10:00:00,1.72,1.74,1.71,1.74,324000.0,1.4188,1.4353,1.4106,1.4353,324000.0
2008-12-24 10:30:00,1.74,1.75,1.73,1.73,412000.0,1.4353,1.4436,1.4271,1.4271,412000.0
2008-12-24 11:00:00,1.73,1.74,1.73,1.73,262000.0,1.4271,1.4353,1.4271,1.4271,262000.0
2008-12-24 11:30:00,1.73,1.74,1.73,1.74,346000.0,1.4271,1.4353,1.4271,1.4353,346000.0
2008-12-24 12:00:00,1.74,1.74,1.73,1.74,342000.0,1.4353,1.4353,1.4271,1.4353,342000.0
2008-12-24 12:30:00,1.73,1.74,1.73,1.73,630000.0,1.4271,1.4353,1.4271,1.4271,630000.0
2008-12-26 09:30:00,1.74,1.75,1.73,1.74,320000.0,1.4353,1.4436,1.4271,1.4353,320000.0
2008-12-26 10:00:00,1.74,1.74,1.73,1.74,342000.0,1.4353,1.4353,1.4271,1.4353,342000.0
2008-12-26 10:30:00,1.74,1.74,1.73,1.73,452000.0,1.4353,1.4353,1.4271,1.4271,452000.0
2008-12-26 11:00:00,1.73,1.74,1.72,1.72,330000.0,1.4271,1.4353,1.4188,1.4188,330000.0
2008-12-26 11:30:00,1.72,1.73,1.72,1.72,70000.0,1.4188,1.4271,1.4188,1.4188,70000.0
2008-12-26 12:00:00,1.72,1.73,1.71,1.72,226000.0,1.4188,1.4271,1.4106,1.4188,226000.0
2008-12-26 12:30:00,1.71,1.72,1.71,1.71,114000.0,1.4106,1.4188,1.4106,1.4106,114000.0
2008-12-26 13:00:00,1.71,1.71,1.71,1.71,108000.0,1.4106,1.4106,1.4106,1.4106,108000.0
2008-12-26 13:30:00,1.72,1.72,1.72,1.72,78000.0,1.4188,1.4188,1.4188,1.4188,78000.0
2008-12-26 14:00:00,1.72,1.73,1.72,1.73,336000.0,1.4188,1.4271,1.4188,1.4271,336000.0
2008-12-26 14:30:00,1.73,1.73,1.73,1.73,244000.0,1.4271,1.4271,1.4271,1.4271,244000.0
2008-12-26 15:00:00,1.73,1.73,1.72,1.73,228000.0,1.4271,1.4271,1.4188,1.4271,228000.0
2008-12-26 15:30:00,1.73,1.73,1.72,1.73,868000.0,1.4271,1.4271,1.4188,1.4271,868000.0
2008-12-29 09:30:00,1.75,1.76,1.66,1.67,1534000.0,1.4436,1.4518,1.3693,1.3776,1534000.0
2008-12-29 10:00:00,1.67,1.67,1.66,1.67,574000.0,1.3776,1.3776,1.3693,1.3776,574000.0
2008-12-29 10:30:00,1.67,1.67,1.65,1.66,306000.0,1.3776,1.3776,1.3611,1.3693,306000.0
2008-12-29 11:00:00,1.66,1.67,1.66,1.66,454000.0,1.3693,1.3776,1.3693,1.3693,454000.0
2008-12-29 11:30:00,1.66,1.66,1.64,1.64,956000.0,1.3693,1.3693,1.3528,1.3528,956000.0
2008-12-29 12:00:00,1.64,1.66,1.64,1.65,652000.0,1.3528,1.3693,1.3528,1.3611,652000.0
2008-12-29 12:30:00,1.65,1.65,1.64,1.64,322000.0,1.3611,1.3611,1.3528,1.3528,322000.0
2008-12-29 13:00:00,1.64,1.65,1.64,1.64,254000.0,1.3528,1.3611,1.3528,1.3528,254000.0
2008-12-29 13:30:00,1.64,1.65,1.64,1.65,280000.0,1.3528,1.3611,1.3528,1.3611,280000.0
2008-12-29 14:00:00,1.65,1.65,1.63,1.65,416000.0,1.3611,1.3611,1.3446,1.3611,416000.0
2008-12-29 14:30:00,1.65,1.65,1.64,1.65,472000.0,1.3611,1.3611,1.3528,1.3611,472000.0
2008-12-29 15:00:00,1.65,1.66,1.65,1.66,852000.0,1.3611,1.3693,1.3611,1.3693,852000.0
2008-12-29 15:30:00,1.65,1.67,1.65,1.66,1618000.0,1.3611,1.3776,1.3611,1.3693,1618000.0
2008-12-30 09:30:00,1.68,1.68,1.66,1.66,562000.0,1.3858,1.3858,1.3693,1.3693,562000.0
2008-12-30 10:00:00,1.66,1.7,1.66,1.7,1010000.0,1.3693,1.4023,1.3693,1.4023,1010000.0
2008-12-30 10:30:00,1.7,1.7,1.67,1.67,1064000.0,1.4023,1.4023,1.3776,1.3776,1064000.0
2008-12-30 11:00:00,1.67,1.68,1.67,1.68,670000.0,1.3776,1.3858,1.3776,1.3858,670000.0
2008-12-30 11:30:00,1.68,1.68,1.67,1.67,822000.0,1.3858,1.3858,1.3776,1.3776,822000.0
2008-12-30 12:00:00,1.67,1.67,1.67,1.67,612000.0,1.3776,1.3776,1.3776,1.3776,612000.0
2008-12-30 12:30:00,1.67,1.67,1.66,1.66,612000.0,1.3776,1.3776,1.3693,1.3693,612000.0
2008-12-30 13:00:00,1.67,1.67,1.66,1.66,276000.0,1.3776,1.3776,1.3693,1.3693,276000.0
2008-12-30 13:30:00,1.66,1.66,1.64,1.65,1018000.0,1.3693,1.3693,1.3528,1.3611,1018000.0
2008-12-30 14:00:00,1.65,1.68,1.64,1.68,1010000.0,1.3611,1.3858,1.3528,1.3858,1010000.0
2008-12-30 14:30:00,1.68,1.69,1.67,1.68,832000.0,1.3858,1.3941,1.3776,1.3858,832000.0
2008-12-30 15:00:00,1.68,1.69,1.67,1.69,1708000.0,1.3858,1.3941,1.3776,1.3941,1708000.0
2008-12-30 15:30:00,1.69,1.7,1.68,1.69,1896000.0,1.3941,1.4023,1.3858,1.3941,1896000.0
2008-12-31 09:30:00,1.69,1.74,1.69,1.71,1110000.0,1.3941,1.4353,1.3941,1.4106,1110000.0
2008-12-31 10:00:00,1.71,1.73,1.71,1.73,838000.0,1.4106,1.4271,1.4106,1.4271,838000.0
2008-12-31 10:30:00,1.73,1.73,1.72,1.72,816000.0,1.4271,1.4271,1.4188,1.4188,816000.0
2008-12-31 11:00:00,1.72,1.74,1.72,1.74,682000.0,1.4188,1.4353,1.4188,1.4353,682000.0
2008-12-31 11:30:00,1.74,1.76,1.74,1.76,778000.0,1.4353,1.4518,1.4353,1.4518,778000.0
2008-12-31 12:00:00,1.76,1.78,1.76,1.76,678000.0,1.4518,1.4683,1.4518,1.4518,678000.0
2008-12-31 12:30:00,1.76,1.8,1.76,1.78,1838000.0,1.4518,1.4848,1.4518,1.4683,1838000.0
2008-12-31 13:00:00,1.78,1.8,1.78,1.79,844000.0,1.4683,1.4848,1.4683,1.4766,844000.0
2008-12-31 13:30:00,1.79,1.79,1.76,1.77,1136000.0,1.4766,1.4766,1.4518,1.4601,1136000.0
2008-12-31 14:00:00,1.77,1.79,1.77,1.78,872000.0,1.4601,1.4766,1.4601,1.4683,872000.0
2008-12-31 14:30:00,1.78,1.79,1.77,1.77,1122000.0,1.4683,1.4766,1.4601,1.4601,1122000.0
2008-12-31 15:00:00,1.77,1.8,1.77,1.79,1418000.0,1.4601,1.4848,1.4601,1.4766,1418000.0
2008-12-31 15:30:00,1.8,1.82,1.8,1.8,4436000.0,1.4848,1.5013,1.4848,1.4848,4436000.0
2009-01-02 09:30:00,1.84,1.84,1.78,1.81,1440000.0,1.5178,1.5178,1.4683,1.4931,1440000.0
2009-01-02 10:00:00,1.81,1.82,1.8,1.81,2296000.0,1.4931,1.5013,1.4848,1.4931,2296000.0
2009-01-02 10:30:00,1.81,1.82,1.8,1.81,1092000.0,1.4931,1.5013,1.4848,1.4931,1092000.0
2009-01-02 11:00:00,1.81,1.81,1.8,1.8,634000.0,1.4931,1.4931,1.4848,1.4848,634000.0
2009-01-02 11:30:00,1.8,1.8,1.8,1.8,1020000.0,1.4848,1.4848,1.4848,1.4848,1020000.0
2009-01-02 12:00:00,1.8,1.82,1.8,1.82,920000.0,1.4848,1.5013,1.4848,1.5013,920000.0
2009-01-02 12:30:00,1.82,1.83,1.82,1.83,854000.0,1.5013,1.5096,1.5013,1.5096,854000.0
2009-01-02 13:00:00,1.82,1.84,1.82,1.84,782000.0,1.5013,1.5178,1.5013,1.5178,782000.0
2009-01-02 13:30:00,1.84,1.84,1.83,1.83,464000.0,1.5178,1.5178,1.5096,1.5096,464000.0
2009-01-02 14:00:00,1.83,1.84,1.83,1.84,586000.0,1.5096,1.5178,1.5096,1.5178,586000.0
2009-01-02 14:30:00,1.84,1.86,1.84,1.85,710000.0,1.5178,1.5343,1.5178,1.5261,710000.0
2009-01-02 15:00:00,1.85,1.85,1.84,1.85,876000.0,1.5261,1.5261,1.5178,1.5261,876000.0
2009-01-02 15:30:00,1.85,1.85,1.83,1.83,2190000.0,1.5261,1.5261,1.5096,1.5096,2190000.0
2009-01-05 09:30:00,1.86,1.86,1.8,1.84,998000.0,1.5343,1.5343,1.4848,1.5178,998000.0
2009-01-05 10:00:00,1.84,1.86,1.84,1.84,1234000.0,1.5178,1.5343,1.5178,1.5178,1234000.0
2009-01-05 10:30:00,1.84,1.85,1.82,1.82,3054000.0,1.5178,1.5261,1.5013,1.5013,3054000.0
2009-01-05 11:00:00,1.82,1.83,1.81,1.81,1036000.0,1.5013,1.5096,1.4931,1.4931,1036000.0
2009-01-05 11:30:00,1.81,1.82,1.81,1.81,978000.0,1.4931,1.5013,1.4931,1.4931,978000.0
2009-01-05 12:00:00,1.81,1.84,1.81,1.83,922000.0,1.4931,1.5178,1.4931,1.5096,922000.0
2009-01-05 12:30:00,1.83,1.84,1.82,1.83,900000.0,1.5096,1.5178,1.5013,1.5096,900000.0
2009-01-05 13:00:00,1.83,1.83,1.82,1.83,1076000.0,1.5096,1.5096,1.5013,1.5096,1076000.0
2009-01-05 13:30:00,1.83,1.83,1.81,1.82,1026000.0,1.5096,1.5096,1.4931,1.5013,1026000.0
2009-01-05 14:00:00,1.82,1.83,1.82,1.82,1630000.0,1.5013,1.5096,1.5013,1.5013,1630000.0
2009-01-05 14:30:00,1.82,1.82,1.81,1.81,1222000.0,1.5013,1.5013,1.4931,1.4931,1222000.0
2009-01-05 15:00:00,1.81,1.81,1.79,1.79,2928000.0,1.4931,1.4931,1.4766,1.4766,2928000.0
2009-01-05 15:30:00,1.79,1.8,1.78,1.79,5442000.0,1.4766,1.4848,1.4683,1.4766,5442000.0
2009-01-06 09:30:00,1.8,1.82,1.76,1.76,1464000.0,1.4848,1.5013,1.4518,1.4518,1464000.0
2009-01-06 10:00:00,1.76,1.77,1.74,1.75,1858000.0,1.4518,1.4601,1.4353,1.4436,1858000.0
2009-01-06 10:30:00,1.75,1.75,1.73,1.73,1582000.0,1.4436,1.4436,1.4271,1.4271,1582000.0
2009-01-06 11:00:00,1.73,1.73,1.7,1.72,1444000.0,1.4271,1.4271,1.4023,1.4188,1444000.0
2009-01-06 11:30:00,1.72,1.74,1.72,1.72,872000.0,1.4188,1.4353,1.4188,1.4188,872000.0
2009-01-06 12:00:00,1.72,1.73,1.72,1.73,1178000.0,1.4188,1.4271,1.4188,1.4271,1178000.0
2009-01-06 12:30:00,1.73,1.75,1.73,1.74,1156000.0,1.4271,1.4436,1.4271,1.4353,1156000.0
2009-01-06 13:00:00,1.74,1.75,1.73,1.74,636000.0,1.4353,1.4436,1.4271,1.4353,636000.0
2009-01-06 13:30:00,1.73,1.74,1.73,1.74,1026000.0,1.4271,1.4353,1.4271,1.4353,1026000.0
2009-01-06 14:00:00,1.74,1.75,1.74,1.74,1336000.0,1.4353,1.4436,1.4353,1.4353,1336000.0
2009-01-06 14:30:00,1.74,1.75,1.73,1.74,1458000.0,1.4353,1.4436,1.4271,1.4353,1458000.0
2009-01-06 15:00:00,1.75,1.75,1.74,1.74,2186000.0,1.4436,1.4436,1.4353,1.4353,2186000.0
2009-01-06 15:30:00,1.74,1.75,1.73,1.74,3226000.0,1.4353,1.4436,1.4271,1.4353,3226000.0
2009-01-07 09:30:00,1.65,1.67,1.61,1.62,9264000.0,1.3611,1.3776,1.3281,1.3363,9264000.0
2009-01-07 10:00:00,1.63,1.64,1.6,1.62,4274000.0,1.3446,1.3528,1.3198,1.3363,4274000.0
2009-01-07 10:30:00,1.62,1.64,1.62,1.64,2058000.0,1.3363,1.3528,1.3363,1.3528,2058000.0
2009-01-07 11:00:00,1.64,1.65,1.63,1.64,1232000.0,1.3528,1.3611,1.3446,1.3528,1232000.0
2009-01-07 11:30:00,1.64,1.65,1.64,1.65,1618000.0,1.3528,1.3611,1.3528,1.3611,1618000.0
2009-01-07 12:00:00,1.65,1.66,1.64,1.65,342000.0,1.3611,1.3693,1.3528,1.3611,342000.0
2009-01-07 12:30:00,1.65,1.65,1.65,1.65,914000.0,1.3611,1.3611,1.3611,1.3611,914000.0
2009-01-07 13:00:00,1.65,1.66,1.64,1.66,734000.0,1.3611,1.3693,1.3528,1.3693,734000.0
2009-01-07 13:30:00,1.66,1.66,1.64,1.65,2246000.0,1.3693,1.3693,1.3528,1.3611,2246000.0
2009-01-07 14:00:00,1.65,1.65,1.64,1.65,1872000.0,1.3611,1.3611,1.3528,1.3611,1872000.0
2009-01-07 14:30:00,1.65,1.66,1.65,1.65,1700000.0,1.3611,1.3693,1.3611,1.3611,1700000.0
2009-01-07 15:00:00,1.65,1.66,1.65,1.66,1552000.0,1.3611,1.3693,1.3611,1.3693,1552000.0
2009-01-07 15:30:00,1.66,1.66,1.64,1.65,3488000.0,1.3693,1.3693,1.3528,1.3611,3488000.0
2009-01-08 09:30:00,1.68,1.68,1.62,1.62,858000.0,1.3858,1.3858,1.3363,1.3363,858000.0
2009-01-08 10:00:00,1.62,1.65,1.62,1.64,1200000.0,1.3363,1.3611,1.3363,1.3528,1200000.0
2009-01-08 10:30:00,1.64,1.66,1.64,1.66,3204000.0,1.3528,1.3693,1.3528,1.3693,3204000.0
2009-01-08 11:00:00,1.66,1.66,1.65,1.65,1034000.0,1.3693,1.3693,1.3611,1.3611,1034000.0
2009-01-08 11:30:00,1.65,1.65,1.64,1.65,464000.0,1.3611,1.3611,1.3528,1.3611,464000.0
2009-01-08 12:00:00,1.65,1.66,1.64,1.66,850000.0,1.3611,1.3693,1.3528,1.3693,850000.0
2009-01-08 12:30:00,1.66,1.66,1.65,1.66,684000.0,1.3693,1.3693,1.3611,1.3693,684000.0
2009-01-08 13:00:00,1.65,1.66,1.65,1.65,1166000.0,1.3611,1.3693,1.3611,1.3611,1166000.0
2009-01-08 13:30:00,1.65,1.66,1.65,1.65,702000.0,1.3611,1.3693,1.3611,1.3611,702000.0
2009-01-08 14:00:00,1.65,1.66,1.65,1.65,1500000.0,1.3611,1.3693,1.3611,1.3611,1500000.0
2009-01-08 14:30:00,1.65,1.67,1.64,1.67,1072000.0,1.3611,1.3776,1.3528,1.3776,1072000.0
2009-01-08 15:00:00,1.66,1.67,1.65,1.65,1708000.0,1.3693,1.3776,1.3611,1.3611,1708000.0
2009-01-08 15:30:00,1.65,1.66,1.65,1.65,4476000.0,1.3611,1.3693,1.3611,1.3611,4476000.0
2009-01-09 09:30:00,1.68,1.68,1.6,1.62,650000.0,1.3858,1.3858,1.3198,1.3363,650000.0
2009-01-09 10:00:00,1.62,1.64,1.62,1.63,526000.0,1.3363,1.3528,1.3363,1.3446,526000.0
2009-01-09 10:30:00,1.63,1.65,1.62,1.65,2600000.0,1.3446,1.3611,1.3363,1.3611,2600000.0
2009-01-09 11:00:00,1.65,1.65,1.65,1.65,1764000.0,1.3611,1.3611,1.3611,1.3611,1764000.0
2009-01-09 11:30:00,1.65,1.65,1.63,1.63,684000.0,1.3611,1.3611,1.3446,1.3446,684000.0
2009-01-09 12:00:00,1.63,1.64,1.63,1.64,514000.0,1.3446,1.3528,1.3446,1.3528,514000.0
2009-01-09 12:30:00,1.64,1.65,1.64,1.64,1014000.0,1.3528,1.3611,1.3528,1.3528,1014000.0
2009-01-09 13:00:00,1.64,1.64,1.62,1.63,466000.0,1.3528,1.3528,1.3363,1.3446,466000.0
2009-01-09 13:30:00,1.63,1.63,1.61,1.61,678000.0,1.3446,1.3446,1.3281,1.3281,678000.0
2009-01-09 14:00:00,1.62,1.64,1.62,1.63,610000.0,1.3363,1.3528,1.3363,1.3446,610000.0
2009-01-09 14:30:00,1.63,1.64,1.63,1.64,742000.0,1.3446,1.3528,1.3446,1.3528,742000.0
2009-01-09 15:00:00,1.64,1.64,1.63,1.64,1208000.0,1.3528,1.3528,1.3446,1.3528,1208000.0
2009-01-09 15:30:00,1.63,1.64,1.62,1.62,2302000.0,1.3446,1.3528,1.3363,1.3363,2302000.0
2009-01-12 09:30:00,1.61,1.65,1.6,1.64,1336000.0,1.3281,1.3611,1.3198,1.3528,1336000.0
2009-01-12 10:00:00,1.64,1.66,1.64,1.64,1564000.0,1.3528,1.3693,1.3528,1.3528,1564000.0
2009-01-12 10:30:00,1.64,1.65,1.64,1.65,646000.0,1.3528,1.3611,1.3528,1.3611,646000.0
2009-01-12 11:00:00,1.65,1.65,1.64,1.65,534000.0,1.3611,1.3611,1.3528,1.3611,534000.0
2009-01-12 11:30:00,1.65,1.65,1.65,1.65,2156000.0,1.3611,1.3611,1.3611,1.3611,2156000.0
2009-01-12 12:00:00,1.65,1.65,1.65,1.65,370000.0,1.3611,1.3611,1.3611,1.3611,370000.0
2009-01-12 12:30:00,1.65,1.65,1.65,1.65,1272000.0,1.3611,1.3611,1.3611,1.3611,1272000.0
2009-01-12 13:00:00,1.65,1.65,1.65,1.65,790000.0,1.3611,1.3611,1.3611,1.3611,790000.0
2009-01-12 13:30:00,1.65,1.65,1.64,1.64,950000.0,1.3611,1.3611,1.3528,1.3528,950000.0
2009-01-12 14:00:00,1.64,1.65,1.64,1.64,246000.0,1.3528,1.3611,1.3528,1.3528,246000.0
2009-01-12 14:30:00,1.64,1.64,1.62,1.64,516000.0,1.3528,1.3528,1.3363,1.3528,516000.0
2009-01-12 15:00:00,1.64,1.65,1.63,1.64,1164000.0,1.3528,1.3611,1.3446,1.3528,1164000.0
2009-01-12 15:30:00,1.64,1.64,1.62,1.63,2748000.0,1.3528,1.3528,1.3363,1.3446,2748000.0
2009-01-13 09:30:00,1.63,1.68,1.63,1.66,1404000.0,1.3446,1.3858,1.3446,1.3693,1404000.0
2009-01-13 10:00:00,1.66,1.66,1.65,1.65,1154000.0,1.3693,1.3693,1.3611,1.3611,1154000.0
2009-01-13 10:30:00,1.65,1.65,1.64,1.65,908000.0,1.3611,1.3611,1.3528,1.3611,908000.0
2009-01-13 11:00:00,1.65,1.65,1.64,1.65,448000.0,1.3611,1.3611,1.3528,1.3611,448000.0
2009-01-13 11:30:00,1.65,1.66,1.65,1.65,946000.0,1.3611,1.3693,1.3611,1.3611,946000.0
2009-01-13 12:00:00,1.65,1.66,1.64,1.65,716000.0,1.3611,1.3693,1.3528,1.3611,716000.0
2009-01-13 12:30:00,1.65,1.65,1.64,1.64,636000.0,1.3611,1.3611,1.3528,1.3528,636000.0
2009-01-13 13:00:00,1.64,1.65,1.63,1.64,752000.0,1.3528,1.3611,1.3446,1.3528,752000.0
2009-01-13 13:30:00,1.64,1.64,1.62,1.62,934000.0,1.3528,1.3528,1.3363,1.3363,934000.0
2009-01-13 14:00:00,1.63,1.64,1.62,1.63,1038000.0,1.3446,1.3528,1.3363,1.3446,1038000.0
2009-01-13 14:30:00,1.63,1.65,1.62,1.64,1150000.0,1.3446,1.3611,1.3363,1.3528,1150000.0
2009-01-13 15:00:00,1.63,1.63,1.62,1.63,1926000.0,1.3446,1.3446,1.3363,1.3446,1926000.0
2009-01-13 15:30:00,1.63,1.65,1.62,1.64,3340000.0,1.3446,1.3611,1.3363,1.3528,3340000.0
2009-01-14 09:30:00,1.62,1.65,1.55,1.57,3436000.0,1.3363,1.3611,1.2786,1.2951,3436000.0
2009-01-14 10:00:00,1.57,1.58,1.56,1.57,1454000.0,1.2951,1.3033,1.2868,1.2951,1454000.0
2009-01-14 10:30:00,1.57,1.58,1.57,1.58,1652000.0,1.2951,1.3033,1.2951,1.3033,1652000.0
2009-01-14 11:00:00,1.58,1.58,1.57,1.57,1244000.0,1.3033,1.3033,1.2951,1.2951,1244000.0
2009-01-14 11:30:00,1.57,1.58,1.57,1.57,564000.0,1.2951,1.3033,1.2951,1.2951,564000.0
2009-01-14 12:00:00,1.57,1.57,1.56,1.57,508000.0,1.2951,1.2951,1.2868,1.2951,508000.0
2009-01-14 12:30:00,1.57,1.58,1.57,1.58,914000.0,1.2951,1.3033,1.2951,1.3033,914000.0
2009-01-14 13:00:00,1.58,1.58,1.57,1.57,1102000.0,1.3033,1.3033,1.2951,1.2951,1102000.0
2009-01-14 13:30:00,1.57,1.57,1.56,1.57,1474000.0,1.2951,1.2951,1.2868,1.2951,1474000.0
2009-01-14 14:00:00,1.57,1.57,1.56,1.56,1514000.0,1.2951,1.2951,1.2868,1.2868,1514000.0
2009-01-14 14:30:00,1.56,1.58,1.56,1.57,1310000.0,1.2868,1.3033,1.2868,1.2951,1310000.0
2009-01-14 15:00:00,1.57,1.58,1.56,1.57,1870000.0,1.2951,1.3033,1.2868,1.2951,1870000.0
2009-01-14 15:30:00,1.57,1.58,1.57,1.57,3802000.0,1.2951,1.3033,1.2951,1.2951,3802000.0
2009-01-15 09:30:00,1.57,1.58,1.55,1.58,934000.0,1.2951,1.3033,1.2786,1.3033,934000.0
2009-01-15 10:00:00,1.58,1.58,1.56,1.56,540000.0,1.3033,1.3033,1.2868,1.2868,540000.0
2009-01-15 10:30:00,1.57,1.57,1.56,1.56,880000.0,1.2951,1.2951,1.2868,1.2868,880000.0
2009-01-15 11:00:00,1.56,1.57,1.56,1.57,784000.0,1.2868,1.2951,1.2868,1.2951,784000.0
2009-01-15 11:30:00,1.57,1.57,1.56,1.57,716000.0,1.2951,1.2951,1.2868,1.2951,716000.0
2009-01-15 12:00:00,1.57,1.57,1.56,1.56,600000.0,1.2951,1.2951,1.2868,1.2868,600000.0
2009-01-15 12:30:00,1.56,1.57,1.56,1.57,656000.0,1.2868,1.2951,1.2868,1.2951,656000.0
2009-01-15 13:00:00,1.57,1.59,1.57,1.59,2038000.0,1.2951,1.3116,1.2951,1.3116,2038000.0
2009-01-15 13:30:00,1.59,1.64,1.59,1.63,2860000.0,1.3116,1.3528,1.3116,1.3446,2860000.0
2009-01-15 14:00:00,1.63,1.66,1.63,1.64,2452000.0,1.3446,1.3693,1.3446,1.3528,2452000.0
2009-01-15 14:30:00,1.64,1.68,1.64,1.66,2308000.0,1.3528,1.3858,1.3528,1.3693,2308000.0
2009-01-15 15:00:00,1.66,1.67,1.63,1.64,2018000.0,1.3693,1.3776,1.3446,1.3528,2018000.0
2009-01-15 15:30:00,1.64,1.65,1.62,1.65,2062000.0,1.3528,1.3611,1.3363,1.3611,2062000.0
2009-01-16 09:30:00,1.7,1.71,1.64,1.66,1912000.0,1.4023,1.4106,1.3528,1.3693,1912000.0
2009-01-16 10:00:00,1.65,1.66,1.64,1.66,708000.0,1.3611,1.3693,1.3528,1.3693,708000.0
2009-01-16 10:30:00,1.65,1.67,1.65,1.67,442000.0,1.3611,1.3776,1.3611,1.3776,442000.0
2009-01-16 11:00:00,1.67,1.68,1.66,1.68,504000.0,1.3776,1.3858,1.3693,1.3858,504000.0
2009-01-16 11:30:00,1.68,1.68,1.64,1.65,660000.0,1.3858,1.3858,1.3528,1.3611,660000.0
2009-01-16 12:00:00,1.65,1.65,1.63,1.63,434000.0,1.3611,1.3611,1.3446,1.3446,434000.0
2009-01-16 12:30:00,1.63,1.66,1.63,1.66,846000.0,1.3446,1.3693,1.3446,1.3693,846000.0
2009-01-16 13:00:00,1.66,1.67,1.65,1.66,896000.0,1.3693,1.3776,1.3611,1.3693,896000.0
2009-01-16 13:30:00,1.66,1.69,1.66,1.69,1122000.0,1.3693,1.3941,1.3693,1.3941,1122000.0
2009-01-16 14:00:00,1.69,1.69,1.68,1.69,1138000.0,1.3941,1.3941,1.3858,1.3941,1138000.0
2009-01-16 14:30:00,1.69,1.7,1.68,1.69,1418000.0,1.3941,1.4023,1.3858,1.3941,1418000.0
2009-01-16 15:00:00,1.69,1.72,1.69,1.71,2400000.0,1.3941,1.4188,1.3941,1.4106,2400000.0
2009-01-16 15:30:00,1.71,1.71,1.7,1.7,2518000.0,1.4106,1.4106,1.4023,1.4023,2518000.0
2009-01-20 09:30:00,1.68,1.72,1.65,1.65,702000.0,1.3858,1.4188,1.3611,1.3611,702000.0
2009-01-20 10:00:00,1.65,1.68,1.63,1.68,526000.0,1.3611,1.3858,1.3446,1.3858,526000.0
2009-01-20 10:30:00,1.67,1.68,1.66,1.66,330000.0,1.3776,1.3858,1.3693,1.3693,330000.0
2009-01-20 11:00:00,1.66,1.68,1.66,1.68,688000.0,1.3693,1.3858,1.3693,1.3858,688000.0
2009-01-20 11:30:00,1.68,1.7,1.67,1.68,540000.0,1.3858,1.4023,1.3776,1.3858,540000.0
2009-01-20 12:00:00,1.68,1.7,1.67,1.67,474000.0,1.3858,1.4023,1.3776,1.3776,474000.0
2009-01-20 12:30:00,1.67,1.68,1.67,1.67,474000.0,1.3776,1.3858,1.3776,1.3776,474000.0
2009-01-20 13:00:00,1.67,1.67,1.65,1.67,338000.0,1.3776,1.3776,1.3611,1.3776,338000.0
2009-01-20 13:30:00,1.66,1.67,1.65,1.65,298000.0,1.3693,1.3776,1.3611,1.3611,298000.0
2009-01-20 14:00:00,1.65,1.66,1.64,1.65,468000.0,1.3611,1.3693,1.3528,1.3611,468000.0
2009-01-20 14:30:00,1.65,1.66,1.64,1.65,742000.0,1.3611,1.3693,1.3528,1.3611,742000.0
2009-01-20 15:00:00,1.65,1.65,1.63,1.64,874000.0,1.3611,1.3611,1.3446,1.3528,874000.0
2009-01-20 15:30:00,1.64,1.65,1.63,1.63,2322000.0,1.3528,1.3611,1.3446,1.3446,2322000.0
2009-01-21 09:30:00,1.64,1.69,1.6,1.63,1146000.0,1.3528,1.3941,1.3198,1.3446,1146000.0
2009-01-21 10:00:00,1.64,1.64,1.62,1.62,976000.0,1.3528,1.3528,1.3363,1.3363,976000.0
2009-01-21 10:30:00,1.62,1.63,1.62,1.63,2362000.0,1.3363,1.3446,1.3363,1.3446,2362000.0
2009-01-21 11:00:00,1.63,1.64,1.62,1.63,1722000.0,1.3446,1.3528,1.3363,1.3446,1722000.0
2009-01-21 11:30:00,1.63,1.64,1.62,1.63,1222000.0,1.3446,1.3528,1.3363,1.3446,1222000.0
2009-01-21 12:00:00,1.63,1.64,1.62,1.64,372000.0,1.3446,1.3528,1.3363,1.3528,372000.0
2009-01-21 12:30:00,1.63,1.64,1.62,1.63,486000.0,1.3446,1.3528,1.3363,1.3446,486000.0
2009-01-21 13:00:00,1.63,1.64,1.62,1.62,1184000.0,1.3446,1.3528,1.3363,1.3363,1184000.0
2009-01-21 13:30:00,1.62,1.64,1.62,1.64,860000.0,1.3363,1.3528,1.3363,1.3528,860000.0
2009-01-21 14:00:00,1.64,1.65,1.62,1.65,726000.0,1.3528,1.3611,1.3363,1.3611,726000.0
2009-01-21 14:30:00,1.65,1.66,1.64,1.65,1458000.0,1.3611,1.3693,1.3528,1.3611,1458000.0
2009-01-21 15:00:00,1.65,1.67,1.65,1.65,1206000.0,1.3611,1.3776,1.3611,1.3611,1206000.0
2009-01-21 15:30:00,1.65,1.67,1.65,1.67,2440000.0,1.3611,1.3776,1.3611,1.3776,2440000.0
2009-01-22 09:30:00,1.63,1.67,1.62,1.63,692000.0,1.3446,1.3776,1.3363,1.3446,692000.0
2009-01-22 10:00:00,1.63,1.67,1.63,1.65,554000.0,1.3446,1.3776,1.3446,1.3611,554000.0
2009-01-22 10:30:00,1.65,1.66,1.65,1.66,888000.0,1.3611,1.3693,1.3611,1.3693,888000.0
2009-01-22 11:00:00,1.66,1.66,1.64,1.64,574000.0,1.3693,1.3693,1.3528,1.3528,574000.0
2009-01-22 11:30:00,1.64,1.65,1.63,1.64,878000.0,1.3528,1.3611,1.3446,1.3528,878000.0
2009-01-22 12:00:00,1.64,1.64,1.63,1.64,462000.0,1.3528,1.3528,1.3446,1.3528,462000.0
2009-01-22 12:30:00,1.64,1.65,1.64,1.64,1090000.0,1.3528,1.3611,1.3528,1.3528,1090000.0
2009-01-22 13:00:00,1.64,1.66,1.64,1.64,1016000.0,1.3528,1.3693,1.3528,1.3528,1016000.0
2009-01-22 13:30:00,1.64,1.67,1.63,1.66,560000.0,1.3528,1.3776,1.3446,1.3693,560000.0
2009-01-22 14:00:00,1.66,1.69,1.66,1.69,1414000.0,1.3693,1.3941,1.3693,1.3941,1414000.0
2009-01-22 14:30:00,1.69,1.69,1.66,1.67,846000.0,1.3941,1.3941,1.3693,1.3776,846000.0
2009-01-22 15:00:00,1.67,1.67,1.65,1.67,648000.0,1.3776,1.3776,1.3611,1.3776,648000.0
2009-01-22 15:30:00,1.67,1.68,1.66,1.67,1346000.0,1.3776,1.3858,1.3693,1.3776,1346000.0
2009-01-23 09:30:00,1.68,1.69,1.63,1.69,7432000.0,1.3858,1.3941,1.3446,1.3941,7432000.0
2009-01-23 10:00:00,1.69,1.7,1.68,1.7,4258000.0,1.3941,1.4023,1.3858,1.4023,4258000.0
2009-01-23 10:30:00,1.7,1.7,1.69,1.7,1966000.0,1.4023,1.4023,1.3941,1.4023,1966000.0
2009-01-23 11:00:00,1.7,1.75,1.7,1.72,2466000.0,1.4023,1.4436,1.4023,1.4188,2466000.0
2009-01-23 11:30:00,1.72,1.72,1.69,1.69,1840000.0,1.4188,1.4188,1.3941,1.3941,1840000.0
2009-01-23 12:00:00,1.69,1.7,1.68,1.69,2170000.0,1.3941,1.4023,1.3858,1.3941,2170000.0
2009-01-23 12:30:00,1.69,1.69,1.67,1.68,1668000.0,1.3941,1.3941,1.3776,1.3858,1668000.0
2009-01-23 13:00:00,1.68,1.7,1.67,1.69,894000.0,1.3858,1.4023,1.3776,1.3941,894000.0
2009-01-23 13:30:00,1.69,1.71,1.69,1.71,1398000.0,1.3941,1.4106,1.3941,1.4106,1398000.0
2009-01-23 14:00:00,1.71,1.72,1.7,1.71,712000.0,1.4106,1.4188,1.4023,1.4106,712000.0
2009-01-23 14:30:00,1.71,1.71,1.67,1.68,1164000.0,1.4106,1.4106,1.3776,1.3858,1164000.0
2009-01-23 15:00:00,1.68,1.69,1.67,1.68,1742000.0,1.3858,1.3941,1.3776,1.3858,1742000.0
2009-01-23 15:30:00,1.68,1.7,1.67,1.69,3480000.0,1.3858,1.4023,1.3776,1.3941,3480000.0
2009-01-26 09:30:00,1.68,1.75,1.68,1.73,1388000.0,1.3858,1.4436,1.3858,1.4271,1388000.0
2009-01-26 10:00:00,1.74,1.79,1.74,1.77,1466000.0,1.4353,1.4766,1.4353,1.4601,1466000.0
2009-01-26 10:30:00,1.78,1.78,1.75,1.76,640000.0,1.4683,1.4683,1.4436,1.4518,640000.0
2009-01-26 11:00:00,1.76,1.76,1.74,1.75,398000.0,1.4518,1.4518,1.4353,1.4436,398000.0
2009-01-26 11:30:00,1.75,1.75,1.73,1.73,382000.0,1.4436,1.4436,1.4271,1.4271,382000.0
2009-01-26 12:00:00,1.73,1.74,1.71,1.72,1106000.0,1.4271,1.4353,1.4106,1.4188,1106000.0
2009-01-26 12:30:00,1.72,1.73,1.72,1.72,450000.0,1.4188,1.4271,1.4188,1.4188,450000.0
2009-01-26 13:00:00,1.73,1.73,1.72,1.72,690000.0,1.4271,1.4271,1.4188,1.4188,690000.0
2009-01-26 13:30:00,1.72,1.72,1.7,1.71,584000.0,1.4188,1.4188,1.4023,1.4106,584000.0
2009-01-26 14:00:00,1.71,1.72,1.7,1.71,890000.0,1.4106,1.4188,1.4023,1.4106,890000.0
2009-01-26 14:30:00,1.71,1.74,1.71,1.74,844000.0,1.4106,1.4353,1.4106,1.4353,844000.0
2009-01-26 15:00:00,1.74,1.76,1.73,1.75,1530000.0,1.4353,1.4518,1.4271,1.4436,1530000.0
2009-01-26 15:30:00,1.76,1.76,1.73,1.74,3400000.0,1.4518,1.4518,1.4271,1.4353,3400000.0
2009-01-27 09:30:00,1.78,1.79,1.73,1.73,1548000.0,1.4683,1.4766,1.4271,1.4271,1548000.0
2009-01-27 10:00:00,1.73,1.74,1.71,1.71,1856000.0,1.4271,1.4353,1.4106,1.4106,1856000.0
2009-01-27 10:30:00,1.71,1.72,1.68,1.71,1046000.0,1.4106,1.4188,1.3858,1.4106,1046000.0
2009-01-27 11:00:00,1.71,1.71,1.69,1.71,970000.0,1.4106,1.4106,1.3941,1.4106,970000.0
2009-01-27 11:30:00,1.71,1.73,1.7,1.72,870000.0,1.4106,1.4271,1.4023,1.4188,870000.0
2009-01-27 12:00:00,1.71,1.72,1.71,1.72,496000.0,1.4106,1.4188,1.4106,1.4188,496000.0
2009-01-27 12:30:00,1.72,1.72,1.7,1.7,2264000.0,1.4188,1.4188,1.4023,1.4023,2264000.0
2009-01-27 13:00:00,1.7,1.71,1.69,1.7,858000.0,1.4023,1.4106,1.3941,1.4023,858000.0
2009-01-27 13:30:00,1.7,1.71,1.7,1.7,1108000.0,1.4023,1.4106,1.4023,1.4023,1108000.0
2009-01-27 14:00:00,1.7,1.71,1.7,1.7,550000.0,1.4023,1.4106,1.4023,1.4023,550000.0
2009-01-27 14:30:00,1.7,1.71,1.7,1.71,716000.0,1.4023,1.4106,1.4023,1.4106,716000.0
2009-01-27 15:00:00,1.71,1.72,1.7,1.71,852000.0,1.4106,1.4188,1.4023,1.4106,852000.0
2009-01-27 15:30:00,1.71,1.72,1.7,1.71,1816000.0,1.4106,1.4188,1.4023,1.4106,1816000.0
2009-01-28 09:30:00,1.76,1.78,1.7,1.76,1274000.0,1.4518,1.4683,1.4023,1.4518,1274000.0
2009-01-28 10:00:00,1.76,1.77,1.73,1.75,1428000.0,1.4518,1.4601,1.4271,1.4436,1428000.0
2009-01-28 10:30:00,1.75,1.76,1.75,1.76,1318000.0,1.4436,1.4518,1.4436,1.4518,1318000.0
2009-01-28 11:00:00,1.76,1.79,1.76,1.78,1234000.0,1.4518,1.4766,1.4518,1.4683,1234000.0
2009-01-28 11:30:00,1.78,1.79,1.77,1.78,986000.0,1.4683,1.4766,1.4601,1.4683,986000.0
2009-01-28 12:00:00,1.78,1.78,1.77,1.77,590000.0,1.4683,1.4683,1.4601,1.4601,590000.0
2009-01-28 12:30:00,1.77,1.77,1.76,1.76,434000.0,1.4601,1.4601,1.4518,1.4518,434000.0
2009-01-28 13:00:00,1.76,1.77,1.75,1.77,432000.0,1.4518,1.4601,1.4436,1.4601,432000.0
2009-01-28 13:30:00,1.77,1.78,1.77,1.78,574000.0,1.4601,1.4683,1.4601,1.4683,574000.0
2009-01-28 14:00:00,1.78,1.79,1.77,1.77,978000.0,1.4683,1.4766,1.4601,1.4601,978000.0
2009-01-28 14:30:00,1.77,1.77,1.75,1.77,964000.0,1.4601,1.4601,1.4436,1.4601,964000.0
2009-01-28 15:00:00,1.77,1.78,1.75,1.75,1084000.0,1.4601,1.4683,1.4436,1.4436,1084000.0
2009-01-28 15:30:00,1.75,1.76,1.75,1.76,2370000.0,1.4436,1.4518,1.4436,1.4518,2370000.0
2009-01-29 09:30:00,1.75,1.75,1.7,1.7,1836000.0,1.4436,1.4436,1.4023,1.4023,1836000.0
2009-01-29 10:00:00,1.7,1.72,1.69,1.71,1192000.0,1.4023,1.4188,1.3941,1.4106,1192000.0
2009-01-29 10:30:00,1.71,1.74,1.7,1.73,970000.0,1.4106,1.4353,1.4023,1.4271,970000.0
2009-01-29 11:00:00,1.73,1.75,1.73,1.74,644000.0,1.4271,1.4436,1.4271,1.4353,644000.0
2009-01-29 11:30:00,1.74,1.75,1.74,1.75,628000.0,1.4353,1.4436,1.4353,1.4436,628000.0
2009-01-29 12:00:00,1.75,1.75,1.74,1.74,856000.0,1.4436,1.4436,1.4353,1.4353,856000.0
2009-01-29 12:30:00,1.74,1.74,1.72,1.73,898000.0,1.4353,1.4353,1.4188,1.4271,898000.0
2009-01-29 13:00:00,1.73,1.74,1.73,1.74,792000.0,1.4271,1.4353,1.4271,1.4353,792000.0
2009-01-29 13:30:00,1.74,1.74,1.72,1.73,802000.0,1.4353,1.4353,1.4188,1.4271,802000.0
2009-01-29 14:00:00,1.73,1.75,1.73,1.75,940000.0,1.4271,1.4436,1.4271,1.4436,940000.0
2009-01-29 14:30:00,1.75,1.75,1.73,1.73,738000.0,1.4436,1.4436,1.4271,1.4271,738000.0
2009-01-29 15:00:00,1.73,1.75,1.73,1.74,1134000.0,1.4271,1.4436,1.4271,1.4353,1134000.0
2009-01-29 15:30:00,1.74,1.74,1.73,1.73,2692000.0,1.4353,1.4353,1.4271,1.4271,2692000.0
2009-01-30 09:30:00,1.7,1.76,1.7,1.74,700000.0,1.4023,1.4518,1.4023,1.4353,700000.0
2009-01-30 10:00:00,1.73,1.74,1.7,1.7,520000.0,1.4271,1.4353,1.4023,1.4023,520000.0
2009-01-30 10:30:00,1.7,1.72,1.69,1.71,570000.0,1.4023,1.4188,1.3941,1.4106,570000.0
2009-01-30 11:00:00,1.71,1.71,1.68,1.68,898000.0,1.4106,1.4106,1.3858,1.3858,898000.0
2009-01-30 11:30:00,1.68,1.69,1.68,1.68,428000.0,1.3858,1.3941,1.3858,1.3858,428000.0
2009-01-30 12:00:00,1.69,1.7,1.68,1.7,590000.0,1.3941,1.4023,1.3858,1.4023,590000.0
2009-01-30 12:30:00,1.7,1.71,1.69,1.71,300000.0,1.4023,1.4106,1.3941,1.4106,300000.0
2009-01-30 13:00:00,1.71,1.72,1.69,1.7,354000.0,1.4106,1.4188,1.3941,1.4023,354000.0
2009-01-30 13:30:00,1.7,1.7,1.68,1.7,694000.0,1.4023,1.4023,1.3858,1.4023,694000.0
2009-01-30 14:00:00,1.7,1.71,1.69,1.71,562000.0,1.4023,1.4106,1.3941,1.4106,562000.0
2009-01-30 14:30:00,1.71,1.71,1.68,1.69,528000.0,1.4106,1.4106,1.3858,1.3941,528000.0
2009-01-30 15:00:00,1.69,1.7,1.68,1.68,984000.0,1.3941,1.4023,1.3858,1.3858,984000.0
2009-01-30 15:30:00,1.68,1.69,1.68,1.69,2202000.0,1.3858,1.3941,1.3858,1.3941,2202000.0
2009-02-02 09:30:00,1.66,1.72,1.66,1.68,1024000.0,1.3693,1.4188,1.3693,1.3858,1024000.0
2009-02-02 10:00:00,1.68,1.72,1.68,1.69,1184000.0,1.3858,1.4188,1.3858,1.3941,1184000.0
2009-02-02 10:30:00,1.69,1.7,1.68,1.68,1484000.0,1.3941,1.4023,1.3858,1.3858,1484000.0
2009-02-02 11:00:00,1.68,1.69,1.67,1.68,896000.0,1.3858,1.3941,1.3776,1.3858,896000.0
2009-02-02 11:30:00,1.68,1.68,1.67,1.68,636000.0,1.3858,1.3858,1.3776,1.3858,636000.0
2009-02-02 12:00:00,1.68,1.7,1.68,1.7,548000.0,1.3858,1.4023,1.3858,1.4023,548000.0
2009-02-02 12:30:00,1.69,1.71,1.69,1.71,452000.0,1.3941,1.4106,1.3941,1.4106,452000.0
2009-02-02 13:00:00,1.71,1.71,1.68,1.69,574000.0,1.4106,1.4106,1.3858,1.3941,574000.0
2009-02-02 13:30:00,1.69,1.69,1.67,1.68,502000.0,1.3941,1.3941,1.3776,1.3858,502000.0
2009-02-02 14:00:00,1.68,1.7,1.68,1.7,944000.0,1.3858,1.4023,1.3858,1.4023,944000.0
2009-02-02 14:30:00,1.7,1.7,1.69,1.69,852000.0,1.4023,1.4023,1.3941,1.3941,852000.0
2009-02-02 15:00:00,1.69,1.72,1.69,1.72,960000.0,1.3941,1.4188,1.3941,1.4188,960000.0
2009-02-02 15:30:00,1.72,1.73,1.71,1.71,1972000.0,1.4188,1.4271,1.4106,1.4106,1972000.0
2009-02-03 09:30:00,1.72,1.74,1.67,1.68,960000.0,1.4188,1.4353,1.3776,1.3858,960000.0
2009-02-03 10:00:00,1.69,1.7,1.68,1.69,828000.0,1.3941,1.4023,1.3858,1.3941,828000.0
2009-02-03 10:30:00,1.69,1.72,1.69,1.71,774000.0,1.3941,1.4188,1.3941,1.4106,774000.0
2009-02-03 11:00:00,1.71,1.73,1.71,1.72,710000.0,1.4106,1.4271,1.4106,1.4188,710000.0
2009-02-03 11:30:00,1.72,1.72,1.7,1.7,666000.0,1.4188,1.4188,1.4023,1.4023,666000.0
2009-02-03 12:00:00,1.7,1.71,1.7,1.7,332000.0,1.4023,1.4106,1.4023,1.4023,332000.0
2009-02-03 12:30:00,1.7,1.71,1.69,1.69,268000.0,1.4023,1.4106,1.3941,1.3941,268000.0
2009-02-03 13:00:00,1.69,1.71,1.69,1.7,466000.0,1.3941,1.4106,1.3941,1.4023,466000.0
2009-02-03 13:30:00,1.7,1.71,1.7,1.71,570000.0,1.4023,1.4106,1.4023,1.4106,570000.0
2009-02-03 14:00:00,1.71,1.73,1.71,1.72,572000.0,1.4106,1.4271,1.4106,1.4188,572000.0
2009-02-03 14:30:00,1.72,1.73,1.72,1.72,772000.0,1.4188,1.4271,1.4188,1.4188,772000.0
2009-02-03 15:00:00,1.72,1.74,1.72,1.74,1224000.0,1.4188,1.4353,1.4188,1.4353,1224000.0
2009-02-03 15:30:00,1.74,1.75,1.74,1.75,3324000.0,1.4353,1.4436,1.4353,1.4436,3324000.0
2009-02-04 09:30:00,1.74,1.75,1.69,1.71,1234000.0,1.4353,1.4436,1.3941,1.4106,1234000.0
2009-02-04 10:00:00,1.71,1.74,1.71,1.73,2194000.0,1.4106,1.4353,1.4106,1.4271,2194000.0
2009-02-04 10:30:00,1.73,1.74,1.72,1.72,1664000.0,1.4271,1.4353,1.4188,1.4188,1664000.0
2009-02-04 11:00:00,1.72,1.73,1.71,1.71,682000.0,1.4188,1.4271,1.4106,1.4106,682000.0
2009-02-04 11:30:00,1.71,1.71,1.7,1.71,2112000.0,1.4106,1.4106,1.4023,1.4106,2112000.0
2009-02-04 12:00:00,1.71,1.71,1.7,1.7,600000.0,1.4106,1.4106,1.4023,1.4023,600000.0
2009-02-04 12:30:00,1.7,1.71,1.69,1.7,698000.0,1.4023,1.4106,1.3941,1.4023,698000.0
2009-02-04 13:00:00,1.7,1.71,1.69,1.71,1092000.0,1.4023,1.4106,1.3941,1.4106,1092000.0
2009-02-04 13:30:00,1.71,1.71,1.69,1.7,744000.0,1.4106,1.4106,1.3941,1.4023,744000.0
2009-02-04 14:00:00,1.7,1.7,1.69,1.69,1080000.0,1.4023,1.4023,1.3941,1.3941,1080000.0
2009-02-04 14:30:00,1.69,1.72,1.69,1.72,1232000.0,1.3941,1.4188,1.3941,1.4188,1232000.0
2009-02-04 15:00:00,1.72,1.73,1.71,1.72,974000.0,1.4188,1.4271,1.4106,1.4188,974000.0
2009-02-04 15:30:00,1.72,1.72,1.71,1.72,1642000.0,1.4188,1.4188,1.4106,1.4188,1642000.0
2009-02-05 09:30:00,1.7,1.74,1.69,1.71,532000.0,1.4023,1.4353,1.3941,1.4106,532000.0
2009-02-05 10:00:00,1.71,1.73,1.71,1.72,602000.0,1.4106,1.4271,1.4106,1.4188,602000.0
2009-02-05 10:30:00,1.72,1.74,1.72,1.73,782000.0,1.4188,1.4353,1.4188,1.4271,782000.0
2009-02-05 11:00:00,1.73,1.76,1.73,1.74,540000.0,1.4271,1.4518,1.4271,1.4353,540000.0
2009-02-05 11:30:00,1.73,1.74,1.73,1.74,726000.0,1.4271,1.4353,1.4271,1.4353,726000.0
2009-02-05 12:00:00,1.74,1.77,1.74,1.76,1012000.0,1.4353,1.4601,1.4353,1.4518,1012000.0
2009-02-05 12:30:00,1.76,1.77,1.76,1.77,492000.0,1.4518,1.4601,1.4518,1.4601,492000.0
2009-02-05 13:00:00,1.77,1.77,1.76,1.76,678000.0,1.4601,1.4601,1.4518,1.4518,678000.0
2009-02-05 13:30:00,1.76,1.77,1.75,1.75,894000.0,1.4518,1.4601,1.4436,1.4436,894000.0
2009-02-05 14:00:00,1.75,1.78,1.75,1.78,1120000.0,1.4436,1.4683,1.4436,1.4683,1120000.0
2009-02-05 14:30:00,1.78,1.79,1.76,1.76,1520000.0,1.4683,1.4766,1.4518,1.4518,1520000.0
2009-02-05 15:00:00,1.76,1.78,1.75,1.77,1122000.0,1.4518,1.4683,1.4436,1.4601,1122000.0
2009-02-05 15:30:00,1.78,1.78,1.77,1.77,2034000.0,1.4683,1.4683,1.4601,1.4601,2034000.0
2009-02-06 09:30:00,1.78,1.78,1.75,1.76,1254000.0,1.4683,1.4683,1.4436,1.4518,1254000.0
2009-02-06 10:00:00,1.76,1.77,1.75,1.77,974000.0,1.4518,1.4601,1.4436,1.4601,974000.0
2009-02-06 10:30:00,1.77,1.77,1.75,1.75,956000.0,1.4601,1.4601,1.4436,1.4436,956000.0
2009-02-06 11:00:00,1.75,1.76,1.74,1.75,1358000.0,1.4436,1.4518,1.4353,1.4436,1358000.0
2009-02-06 11:30:00,1.76,1.78,1.76,1.78,858000.0,1.4518,1.4683,1.4518,1.4683,858000.0
2009-02-06 12:00:00,1.78,1.78,1.75,1.75,904000.0,1.4683,1.4683,1.4436,1.4436,904000.0
2009-02-06 12:30:00,1.75,1.77,1.75,1.76,914000.0,1.4436,1.4601,1.4436,1.4518,914000.0
2009-02-06 13:00:00,1.76,1.77,1.76,1.77,940000.0,1.4518,1.4601,1.4518,1.4601,940000.0
2009-02-06 13:30:00,1.77,1.78,1.77,1.77,1686000.0,1.4601,1.4683,1.4601,1.4601,1686000.0
2009-02-06 14:00:00,1.77,1.77,1.75,1.76,1892000.0,1.4601,1.4601,1.4436,1.4518,1892000.0
2009-02-06 14:30:00,1.76,1.77,1.76,1.77,1282000.0,1.4518,1.4601,1.4518,1.4601,1282000.0
2009-02-06 15:00:00,1.77,1.77,1.76,1.76,1624000.0,1.4601,1.4601,1.4518,1.4518,1624000.0
2009-02-06 15:30:00,1.76,1.77,1.76,1.76,2354000.0,1.4518,1.4601,1.4518,1.4518,2354000.0
2009-02-09 09:30:00,1.77,1.79,1.75,1.76,1192000.0,1.4601,1.4766,1.4436,1.4518,1192000.0
2009-02-09 10:00:00,1.76,1.76,1.73,1.74,1060000.0,1.4518,1.4518,1.4271,1.4353,1060000.0
2009-02-09 10:30:00,1.74,1.75,1.73,1.75,436000.0,1.4353,1.4436,1.4271,1.4436,436000.0
2009-02-09 11:00:00,1.75,1.76,1.74,1.76,638000.0,1.4436,1.4518,1.4353,1.4518,638000.0
2009-02-09 11:30:00,1.75,1.76,1.75,1.76,502000.0,1.4436,1.4518,1.4436,1.4518,502000.0
2009-02-09 12:00:00,1.76,1.77,1.76,1.77,684000.0,1.4518,1.4601,1.4518,1.4601,684000.0
2009-02-09 12:30:00,1.77,1.78,1.76,1.78,380000.0,1.4601,1.4683,1.4518,1.4683,380000.0
2009-02-09 13:00:00,1.78,1.78,1.77,1.77,322000.0,1.4683,1.4683,1.4601,1.4601,322000.0
2009-02-09 13:30:00,1.77,1.77,1.76,1.77,910000.0,1.4601,1.4601,1.4518,1.4601,910000.0
2009-02-09 14:00:00,1.77,1.77,1.75,1.75,682000.0,1.4601,1.4601,1.4436,1.4436,682000.0
2009-02-09 14:30:00,1.75,1.77,1.75,1.76,448000.0,1.4436,1.4601,1.4436,1.4518,448000.0
2009-02-09 15:00:00,1.76,1.77,1.76,1.77,1244000.0,1.4518,1.4601,1.4518,1.4601,1244000.0
2009-02-09 15:30:00,1.77,1.77,1.76,1.76,2546000.0,1.4601,1.4601,1.4518,1.4518,2546000.0
2009-02-10 09:30:00,1.77,1.77,1.73,1.76,382000.0,1.4601,1.4601,1.4271,1.4518,382000.0
2009-02-10 10:00:00,1.76,1.77,1.73,1.73,936000.0,1.4518,1.4601,1.4271,1.4271,936000.0
2009-02-10 10:30:00,1.73,1.74,1.73,1.74,500000.0,1.4271,1.4353,1.4271,1.4353,500000.0
2009-02-10 11:00:00,1.74,1.75,1.71,1.72,596000.0,1.4353,1.4436,1.4106,1.4188,596000.0
2009-02-10 11:30:00,1.72,1.72,1.68,1.7,912000.0,1.4188,1.4188,1.3858,1.4023,912000.0
2009-02-10 12:00:00,1.7,1.72,1.7,1.71,550000.0,1.4023,1.4188,1.4023,1.4106,550000.0
2009-02-10 12:30:00,1.71,1.72,1.71,1.71,336000.0,1.4106,1.4188,1.4106,1.4106,336000.0
2009-02-10 13:00:00,1.71,1.71,1.69,1.7,510000.0,1.4106,1.4106,1.3941,1.4023,510000.0
2009-02-10 13:30:00,1.7,1.72,1.7,1.71,554000.0,1.4023,1.4188,1.4023,1.4106,554000.0
2009-02-10 14:00:00,1.71,1.72,1.7,1.7,330000.0,1.4106,1.4188,1.4023,1.4023,330000.0
2009-02-10 14:30:00,1.7,1.71,1.7,1.7,514000.0,1.4023,1.4106,1.4023,1.4023,514000.0
2009-02-10 15:00:00,1.7,1.72,1.7,1.72,846000.0,1.4023,1.4188,1.4023,1.4188,846000.0
2009-02-10 15:30:00,1.71,1.72,1.71,1.72,1800000.0,1.4106,1.4188,1.4106,1.4188,1800000.0
2009-02-11 09:30:00,1.74,1.74,1.69,1.7,516000.0,1.4353,1.4353,1.3941,1.4023,516000.0
2009-02-11 10:00:00,1.7,1.7,1.67,1.68,820000.0,1.4023,1.4023,1.3776,1.3858,820000.0
2009-02-11 10:30:00,1.67,1.68,1.66,1.67,976000.0,1.3776,1.3858,1.3693,1.3776,976000.0
2009-02-11 11:00:00,1.67,1.68,1.66,1.67,1278000.0,1.3776,1.3858,1.3693,1.3776,1278000.0
2009-02-11 11:30:00,1.66,1.67,1.66,1.66,508000.0,1.3693,1.3776,1.3693,1.3693,508000.0
2009-02-11 12:00:00,1.66,1.66,1.65,1.66,554000.0,1.3693,1.3693,1.3611,1.3693,554000.0
2009-02-11 12:30:00,1.66,1.67,1.65,1.66,676000.0,1.3693,1.3776,1.3611,1.3693,676000.0
2009-02-11 13:00:00,1.66,1.67,1.65,1.65,536000.0,1.3693,1.3776,1.3611,1.3611,536000.0
2009-02-11 13:30:00,1.65,1.65,1.64,1.65,728000.0,1.3611,1.3611,1.3528,1.3611,728000.0
2009-02-11 14:00:00,1.65,1.65,1.63,1.64,1576000.0,1.3611,1.3611,1.3446,1.3528,1576000.0
2009-02-11 14:30:00,1.64,1.67,1.64,1.66,866000.0,1.3528,1.3776,1.3528,1.3693,866000.0
2009-02-11 15:00:00,1.66,1.66,1.64,1.64,2342000.0,1.3693,1.3693,1.3528,1.3528,2342000.0
2009-02-11 15:30:00,1.64,1.65,1.63,1.64,3954000.0,1.3528,1.3611,1.3446,1.3528,3954000.0
2009-02-12 09:30:00,1.63,1.66,1.6,1.61,694000.0,1.3446,1.3693,1.3198,1.3281,694000.0
2009-02-12 10:00:00,1.61,1.63,1.6,1.63,724000.0,1.3281,1.3446,1.3198,1.3446,724000.0
2009-02-12 10:30:00,1.63,1.64,1.63,1.64,372000.0,1.3446,1.3528,1.3446,1.3528,372000.0
2009-02-12 11:00:00,1.64,1.65,1.62,1.64,726000.0,1.3528,1.3611,1.3363,1.3528,726000.0
2009-02-12 11:30:00,1.64,1.66,1.64,1.64,390000.0,1.3528,1.3693,1.3528,1.3528,390000.0
2009-02-12 12:00:00,1.64,1.64,1.63,1.64,516000.0,1.3528,1.3528,1.3446,1.3528,516000.0
2009-02-12 12:30:00,1.64,1.64,1.63,1.63,778000.0,1.3528,1.3528,1.3446,1.3446,778000.0
2009-02-12 13:00:00,1.63,1.64,1.62,1.63,1488000.0,1.3446,1.3528,1.3363,1.3446,1488000.0
2009-02-12 13:30:00,1.63,1.64,1.62,1.64,1232000.0,1.3446,1.3528,1.3363,1.3528,1232000.0
2009-02-12 14:00:00,1.64,1.65,1.63,1.63,1058000.0,1.3528,1.3611,1.3446,1.3446,1058000.0
2009-02-12 14:30:00,1.63,1.63,1.62,1.62,472000.0,1.3446,1.3446,1.3363,1.3363,472000.0
2009-02-12 15:00:00,1.62,1.66,1.62,1.66,962000.0,1.3363,1.3693,1.3363,1.3693,962000.0
2009-02-12 15:30:00,1.66,1.68,1.65,1.67,1496000.0,1.3693,1.3858,1.3611,1.3776,1496000.0
2009-02-13 09:30:00,1.62,1.68,1.62,1.66,274000.0,1.3363,1.3858,1.3363,1.3693,274000.0
2009-02-13 10:00:00,1.67,1.69,1.66,1.69,238000.0,1.3776,1.3941,1.3693,1.3941,238000.0
2009-02-13 10:30:00,1.69,1.7,1.69,1.69,448000.0,1.3941,1.4023,1.3941,1.3941,448000.0
2009-02-13 11:00:00,1.69,1.69,1.66,1.66,188000.0,1.3941,1.3941,1.3693,1.3693,188000.0
2009-02-13 11:30:00,1.66,1.67,1.65,1.66,200000.0,1.3693,1.3776,1.3611,1.3693,200000.0
2009-02-13 12:00:00,1.66,1.66,1.65,1.66,160000.0,1.3693,1.3693,1.3611,1.3693,160000.0
2009-02-13 12:30:00,1.66,1.66,1.65,1.65,256000.0,1.3693,1.3693,1.3611,1.3611,256000.0
2009-02-13 13:00:00,1.65,1.66,1.65,1.65,994000.0,1.3611,1.3693,1.3611,1.3611,994000.0
2009-02-13 13:30:00,1.65,1.66,1.64,1.65,450000.0,1.3611,1.3693,1.3528,1.3611,450000.0
2009-02-13 14:00:00,1.65,1.66,1.64,1.65,308000.0,1.3611,1.3693,1.3528,1.3611,308000.0
2009-02-13 14:30:00,1.64,1.65,1.64,1.64,452000.0,1.3528,1.3611,1.3528,1.3528,452000.0
2009-02-13 15:00:00,1.64,1.64,1.63,1.64,748000.0,1.3528,1.3528,1.3446,1.3528,748000.0
2009-02-13 15:30:00,1.64,1.65,1.63,1.63,3472000.0,1.3528,1.3611,1.3446,1.3446,3472000.0
2009-02-17 09:30:00,1.65,1.65,1.58,1.61,3512000.0,1.3611,1.3611,1.3033,1.3281,3512000.0
2009-02-17 10:00:00,1.61,1.62,1.6,1.61,1584000.0,1.3281,1.3363,1.3198,1.3281,1584000.0
2009-02-17 10:30:00,1.61,1.62,1.61,1.62,350000.0,1.3281,1.3363,1.3281,1.3363,350000.0
2009-02-17 11:00:00,1.61,1.63,1.61,1.63,542000.0,1.3281,1.3446,1.3281,1.3446,542000.0
2009-02-17 11:30:00,1.63,1.63,1.62,1.62,252000.0,1.3446,1.3446,1.3363,1.3363,252000.0
2009-02-17 12:00:00,1.62,1.63,1.62,1.63,442000.0,1.3363,1.3446,1.3363,1.3446,442000.0
2009-02-17 12:30:00,1.64,1.64,1.63,1.63,362000.0,1.3528,1.3528,1.3446,1.3446,362000.0
2009-02-17 13:00:00,1.63,1.63,1.63,1.63,394000.0,1.3446,1.3446,1.3446,1.3446,394000.0
2009-02-17 13:30:00,1.64,1.64,1.63,1.63,218000.0,1.3528,1.3528,1.3446,1.3446,218000.0
2009-02-17 14:00:00,1.63,1.64,1.63,1.63,356000.0,1.3446,1.3528,1.3446,1.3446,356000.0
2009-02-17 14:30:00,1.63,1.64,1.63,1.63,770000.0,1.3446,1.3528,1.3446,1.3446,770000.0
2009-02-17 15:00:00,1.63,1.64,1.63,1.63,710000.0,1.3446,1.3528,1.3446,1.3446,710000.0
2009-02-17 15:30:00,1.63,1.65,1.62,1.62,982000.0,1.3446,1.3611,1.3363,1.3363,982000.0
2009-02-18 09:30:00,1.62,1.64,1.61,1.62,1026000.0,1.3363,1.3528,1.3281,1.3363,1026000.0
2009-02-18 10:00:00,1.61,1.62,1.58,1.59,4034000.0,1.3281,1.3363,1.3033,1.3116,4034000.0
2009-02-18 10:30:00,1.59,1.6,1.58,1.59,3320000.0,1.3116,1.3198,1.3033,1.3116,3320000.0
2009-02-18 11:00:00,1.59,1.62,1.59,1.61,2556000.0,1.3116,1.3363,1.3116,1.3281,2556000.0
2009-02-18 11:30:00,1.61,1.63,1.61,1.62,282000.0,1.3281,1.3446,1.3281,1.3363,282000.0
2009-02-18 12:00:00,1.62,1.64,1.62,1.63,530000.0,1.3363,1.3528,1.3363,1.3446,530000.0
2009-02-18 12:30:00,1.63,1.63,1.62,1.63,298000.0,1.3446,1.3446,1.3363,1.3446,298000.0
2009-02-18 13:00:00,1.63,1.63,1.62,1.63,208000.0,1.3446,1.3446,1.3363,1.3446,208000.0
2009-02-18 13:30:00,1.63,1.63,1.62,1.63,182000.0,1.3446,1.3446,1.3363,1.3446,182000.0
2009-02-18 14:00:00,1.63,1.63,1.62,1.62,448000.0,1.3446,1.3446,1.3363,1.3363,448000.0
2009-02-18 14:30:00,1.62,1.63,1.61,1.62,546000.0,1.3363,1.3446,1.3281,1.3363,546000.0
2009-02-18 15:00:00,1.63,1.63,1.61,1.61,808000.0,1.3446,1.3446,1.3281,1.3281,808000.0
2009-02-18 15:30:00,1.61,1.62,1.61,1.61,860000.0,1.3281,1.3363,1.3281,1.3281,860000.0
2009-02-19 09:30:00,1.63,1.65,1.6,1.64,2904000.0,1.3446,1.3611,1.3198,1.3528,2904000.0
2009-02-19 10:00:00,1.63,1.63,1.62,1.63,1372000.0,1.3446,1.3446,1.3363,1.3446,1372000.0
2009-02-19 10:30:00,1.63,1.64,1.62,1.63,424000.0,1.3446,1.3528,1.3363,1.3446,424000.0
2009-02-19 11:00:00,1.63,1.64,1.63,1.63,1138000.0,1.3446,1.3528,1.3446,1.3446,1138000.0
2009-02-19 11:30:00,1.63,1.63,1.61,1.61,432000.0,1.3446,1.3446,1.3281,1.3281,432000.0
2009-02-19 12:00:00,1.61,1.61,1.6,1.61,332000.0,1.3281,1.3281,1.3198,1.3281,332000.0
2009-02-19 12:30:00,1.61,1.62,1.61,1.62,324000.0,1.3281,1.3363,1.3281,1.3363,324000.0
2009-02-19 13:00:00,1.62,1.63,1.62,1.63,418000.0,1.3363,1.3446,1.3363,1.3446,418000.0
2009-02-19 13:30:00,1.63,1.63,1.62,1.62,386000.0,1.3446,1.3446,1.3363,1.3363,386000.0
2009-02-19 14:00:00,1.62,1.62,1.61,1.62,422000.0,1.3363,1.3363,1.3281,1.3363,422000.0
2009-02-19 14:30:00,1.62,1.62,1.61,1.62,548000.0,1.3363,1.3363,1.3281,1.3363,548000.0
2009-02-19 15:00:00,1.62,1.62,1.61,1.61,872000.0,1.3363,1.3363,1.3281,1.3281,872000.0
2009-02-19 15:30:00,1.61,1.62,1.6,1.61,1812000.0,1.3281,1.3363,1.3198,1.3281,1812000.0
2009-02-20 09:30:00,1.58,1.64,1.57,1.64,3326000.0,1.3033,1.3528,1.2951,1.3528,3326000.0
2009-02-20 10:00:00,1.64,1.66,1.63,1.65,1474000.0,1.3528,1.3693,1.3446,1.3611,1474000.0
2009-02-20 10:30:00,1.65,1.65,1.63,1.63,1476000.0,1.3611,1.3611,1.3446,1.3446,1476000.0
2009-02-20 11:00:00,1.63,1.64,1.62,1.63,346000.0,1.3446,1.3528,1.3363,1.3446,346000.0
2009-02-20 11:30:00,1.63,1.64,1.63,1.64,516000.0,1.3446,1.3528,1.3446,1.3528,516000.0
2009-02-20 12:00:00,1.64,1.66,1.63,1.63,638000.0,1.3528,1.3693,1.3446,1.3446,638000.0
2009-02-20 12:30:00,1.63,1.64,1.62,1.63,284000.0,1.3446,1.3528,1.3363,1.3446,284000.0
2009-02-20 13:00:00,1.62,1.63,1.62,1.63,384000.0,1.3363,1.3446,1.3363,1.3446,384000.0
2009-02-20 13:30:00,1.63,1.63,1.62,1.62,396000.0,1.3446,1.3446,1.3363,1.3363,396000.0
2009-02-20 14:00:00,1.62,1.65,1.62,1.63,874000.0,1.3363,1.3611,1.3363,1.3446,874000.0
2009-02-20 14:30:00,1.63,1.65,1.63,1.64,906000.0,1.3446,1.3611,1.3446,1.3528,906000.0
2009-02-20 15:00:00,1.64,1.64,1.62,1.62,1150000.0,1.3528,1.3528,1.3363,1.3363,1150000.0
2009-02-20 15:30:00,1.62,1.63,1.62,1.63,1802000.0,1.3363,1.3446,1.3363,1.3446,1802000.0
2009-02-23 09:30:00,1.64,1.66,1.58,1.58,3726000.0,1.3528,1.3693,1.3033,1.3033,3726000.0
2009-02-23 10:00:00,1.58,1.59,1.57,1.59,1612000.0,1.3033,1.3116,1.2951,1.3116,1612000.0
2009-02-23 10:30:00,1.59,1.59,1.58,1.58,364000.0,1.3116,1.3116,1.3033,1.3033,364000.0
2009-02-23 11:00:00,1.58,1.59,1.58,1.58,394000.0,1.3033,1.3116,1.3033,1.3033,394000.0
2009-02-23 11:30:00,1.58,1.59,1.57,1.58,320000.0,1.3033,1.3116,1.2951,1.3033,320000.0
2009-02-23 12:00:00,1.58,1.59,1.58,1.58,426000.0,1.3033,1.3116,1.3033,1.3033,426000.0
2009-02-23 12:30:00,1.59,1.59,1.58,1.58,270000.0,1.3116,1.3116,1.3033,1.3033,270000.0
2009-02-23 13:00:00,1.58,1.59,1.58,1.59,568000.0,1.3033,1.3116,1.3033,1.3116,568000.0
2009-02-23 13:30:00,1.59,1.59,1.58,1.59,596000.0,1.3116,1.3116,1.3033,1.3116,596000.0
2009-02-23 14:00:00,1.59,1.6,1.58,1.59,1580000.0,1.3116,1.3198,1.3033,1.3116,1580000.0
2009-02-23 14:30:00,1.59,1.59,1.57,1.57,1268000.0,1.3116,1.3116,1.2951,1.2951,1268000.0
2009-02-23 15:00:00,1.57,1.58,1.56,1.57,1100000.0,1.2951,1.3033,1.2868,1.2951,1100000.0
2009-02-23 15:30:00,1.57,1.58,1.55,1.56,2048000.0,1.2951,1.3033,1.2786,1.2868,2048000.0
2009-02-24 09:30:00,1.56,1.59,1.53,1.57,1746000.0,1.2868,1.3116,1.2621,1.2951,1746000.0
2009-02-24 10:00:00,1.57,1.57,1.54,1.55,960000.0,1.2951,1.2951,1.2703,1.2786,960000.0
2009-02-24 10:30:00,1.55,1.58,1.55,1.57,510000.0,1.2786,1.3033,1.2786,1.2951,510000.0
2009-02-24 11:00:00,1.57,1.57,1.56,1.57,482000.0,1.2951,1.2951,1.2868,1.2951,482000.0
2009-02-24 11:30:00,1.57,1.57,1.55,1.55,234000.0,1.2951,1.2951,1.2786,1.2786,234000.0
2009-02-24 12:00:00,1.55,1.56,1.55,1.55,212000.0,1.2786,1.2868,1.2786,1.2786,212000.0
2009-02-24 12:30:00,1.56,1.56,1.56,1.56,246000.0,1.2868,1.2868,1.2868,1.2868,246000.0
2009-02-24 13:00:00,1.56,1.57,1.55,1.57,500000.0,1.2868,1.2951,1.2786,1.2951,500000.0
2009-02-24 13:30:00,1.57,1.57,1.56,1.57,758000.0,1.2951,1.2951,1.2868,1.2951,758000.0
2009-02-24 14:00:00,1.57,1.57,1.56,1.57,570000.0,1.2951,1.2951,1.2868,1.2951,570000.0
2009-02-24 14:30:00,1.57,1.57,1.56,1.57,768000.0,1.2951,1.2951,1.2868,1.2951,768000.0
2009-02-24 15:00:00,1.57,1.58,1.57,1.58,900000.0,1.2951,1.3033,1.2951,1.3033,900000.0
2009-02-24 15:30:00,1.58,1.58,1.57,1.57,1662000.0,1.3033,1.3033,1.2951,1.2951,1662000.0
2009-02-25 09:30:00,1.57,1.58,1.55,1.57,568000.0,1.2951,1.3033,1.2786,1.2951,568000.0
2009-02-25 10:00:00,1.57,1.58,1.56,1.58,982000.0,1.2951,1.3033,1.2868,1.3033,982000.0
2009-02-25 10:30:00,1.57,1.57,1.55,1.56,748000.0,1.2951,1.2951,1.2786,1.2868,748000.0
2009-02-25 11:00:00,1.56,1.57,1.56,1.57,728000.0,1.2868,1.2951,1.2868,1.2951,728000.0
2009-02-25 11:30:00,1.57,1.58,1.55,1.55,958000.0,1.2951,1.3033,1.2786,1.2786,958000.0
2009-02-25 12:00:00,1.55,1.55,1.54,1.54,632000.0,1.2786,1.2786,1.2703,1.2703,632000.0
2009-02-25 12:30:00,1.54,1.55,1.54,1.55,382000.0,1.2703,1.2786,1.2703,1.2786,382000.0
2009-02-25 13:00:00,1.55,1.56,1.54,1.55,454000.0,1.2786,1.2868,1.2703,1.2786,454000.0
2009-02-25 13:30:00,1.55,1.56,1.55,1.56,1084000.0,1.2786,1.2868,1.2786,1.2868,1084000.0
2009-02-25 14:00:00,1.56,1.56,1.55,1.56,1290000.0,1.2868,1.2868,1.2786,1.2868,1290000.0
2009-02-25 14:30:00,1.56,1.57,1.56,1.57,420000.0,1.2868,1.2951,1.2868,1.2951,420000.0
2009-02-25 15:00:00,1.57,1.6,1.57,1.59,796000.0,1.2951,1.3198,1.2951,1.3116,796000.0
2009-02-25 15:30:00,1.59,1.59,1.56,1.56,2208000.0,1.3116,1.3116,1.2868,1.2868,2208000.0
2009-02-26 09:30:00,1.57,1.58,1.54,1.56,1406000.0,1.2951,1.3033,1.2703,1.2868,1406000.0
2009-02-26 10:00:00,1.56,1.57,1.55,1.55,620000.0,1.2868,1.2951,1.2786,1.2786,620000.0
2009-02-26 10:30:00,1.55,1.56,1.55,1.55,1234000.0,1.2786,1.2868,1.2786,1.2786,1234000.0
2009-02-26 11:00:00,1.55,1.55,1.54,1.55,1122000.0,1.2786,1.2786,1.2703,1.2786,1122000.0
2009-02-26 11:30:00,1.55,1.55,1.54,1.54,850000.0,1.2786,1.2786,1.2703,1.2703,850000.0
2009-02-26 12:00:00,1.54,1.55,1.53,1.53,362000.0,1.2703,1.2786,1.2621,1.2621,362000.0
2009-02-26 12:30:00,1.53,1.54,1.52,1.53,290000.0,1.2621,1.2703,1.2538,1.2621,290000.0
2009-02-26 13:00:00,1.53,1.53,1.52,1.53,612000.0,1.2621,1.2621,1.2538,1.2621,612000.0
2009-02-26 13:30:00,1.53,1.54,1.52,1.53,310000.0,1.2621,1.2703,1.2538,1.2621,310000.0
2009-02-26 14:00:00,1.53,1.54,1.52,1.54,1024000.0,1.2621,1.2703,1.2538,1.2703,1024000.0
2009-02-26 14:30:00,1.54,1.55,1.52,1.53,1034000.0,1.2703,1.2786,1.2538,1.2621,1034000.0
2009-02-26 15:00:00,1.53,1.53,1.52,1.52,908000.0,1.2621,1.2621,1.2538,1.2538,908000.0
2009-02-26 15:30:00,1.52,1.53,1.51,1.51,3226000.0,1.2538,1.2621,1.2456,1.2456,3226000.0
2009-02-27 09:30:00,1.53,1.54,1.5,1.53,952000.0,1.2621,1.2703,1.2373,1.2621,952000.0
2009-02-27 10:00:00,1.53,1.53,1.51,1.52,1206000.0,1.2621,1.2621,1.2456,1.2538,1206000.0
2009-02-27 10:30:00,1.52,1.54,1.51,1.53,1298000.0,1.2538,1.2703,1.2456,1.2621,1298000.0
2009-02-27 11:00:00,1.54,1.54,1.52,1.53,1702000.0,1.2703,1.2703,1.2538,1.2621,1702000.0
2009-02-27 11:30:00,1.53,1.56,1.53,1.55,1018000.0,1.2621,1.2868,1.2621,1.2786,1018000.0
2009-02-27 12:00:00,1.55,1.56,1.55,1.56,538000.0,1.2786,1.2868,1.2786,1.2868,538000.0
2009-02-27 12:30:00,1.55,1.56,1.54,1.56,530000.0,1.2786,1.2868,1.2703,1.2868,530000.0
2009-02-27 13:00:00,1.56,1.57,1.56,1.57,726000.0,1.2868,1.2951,1.2868,1.2951,726000.0
2009-02-27 13:30:00,1.57,1.58,1.55,1.58,806000.0,1.2951,1.3033,1.2786,1.3033,806000.0
2009-02-27 14:00:00,1.58,1.59,1.56,1.57,682000.0,1.3033,1.3116,1.2868,1.2951,682000.0
2009-02-27 14:30:00,1.57,1.58,1.56,1.58,678000.0,1.2951,1.3033,1.2868,1.3033,678000.0
2009-02-27 15:00:00,1.58,1.58,1.55,1.56,1150000.0,1.3033,1.3033,1.2786,1.2868,1150000.0
2009-02-27 15:30:00,1.56,1.58,1.56,1.56,1938000.0,1.2868,1.3033,1.2868,1.2868,1938000.0
2009-03-02 09:30:00,1.59,1.59,1.53,1.55,562000.0,1.3116,1.3116,1.2621,1.2786,562000.0
2009-03-02 10:00:00,1.54,1.55,1.52,1.53,666000.0,1.2703,1.2786,1.2538,1.2621,666000.0
2009-03-02 10:30:00,1.53,1.53,1.52,1.52,582000.0,1.2621,1.2621,1.2538,1.2538,582000.0
2009-03-02 11:00:00,1.52,1.53,1.52,1.52,462000.0,1.2538,1.2621,1.2538,1.2538,462000.0
2009-03-02 11:30:00,1.52,1.54,1.52,1.53,632000.0,1.2538,1.2703,1.2538,1.2621,632000.0
2009-03-02 12:00:00,1.53,1.54,1.53,1.53,836000.0,1.2621,1.2703,1.2621,1.2621,836000.0
2009-03-02 12:30:00,1.53,1.54,1.53,1.53,360000.0,1.2621,1.2703,1.2621,1.2621,360000.0
2009-03-02 13:00:00,1.53,1.53,1.52,1.52,540000.0,1.2621,1.2621,1.2538,1.2538,540000.0
2009-03-02 13:30:00,1.52,1.52,1.51,1.52,282000.0,1.2538,1.2538,1.2456,1.2538,282000.0
2009-03-02 14:00:00,1.52,1.52,1.5,1.51,632000.0,1.2538,1.2538,1.2373,1.2456,632000.0
2009-03-02 14:30:00,1.51,1.52,1.49,1.5,1412000.0,1.2456,1.2538,1.2291,1.2373,1412000.0
2009-03-02 15:00:00,1.5,1.5,1.49,1.49,906000.0,1.2373,1.2373,1.2291,1.2291,906000.0
2009-03-02 15:30:00,1.49,1.5,1.48,1.49,3404000.0,1.2291,1.2373,1.2209,1.2291,3404000.0
2009-03-03 09:30:00,1.52,1.53,1.48,1.49,1014000.0,1.2538,1.2621,1.2209,1.2291,1014000.0
2009-03-03 10:00:00,1.49,1.49,1.46,1.47,1112000.0,1.2291,1.2291,1.2044,1.2126,1112000.0
2009-03-03 10:30:00,1.47,1.48,1.46,1.47,938000.0,1.2126,1.2209,1.2044,1.2126,938000.0
2009-03-03 11:00:00,1.47,1.49,1.47,1.48,1726000.0,1.2126,1.2291,1.2126,1.2209,1726000.0
2009-03-03 11:30:00,1.48,1.49,1.47,1.49,1594000.0,1.2209,1.2291,1.2126,1.2291,1594000.0
2009-03-03 12:00:00,1.49,1.51,1.49,1.5,1670000.0,1.2291,1.2456,1.2291,1.2373,1670000.0
2009-03-03 12:30:00,1.5,1.5,1.48,1.49,1748000.0,1.2373,1.2373,1.2209,1.2291,1748000.0
2009-03-03 13:00:00,1.49,1.5,1.48,1.49,1458000.0,1.2291,1.2373,1.2209,1.2291,1458000.0
2009-03-03 13:30:00,1.49,1.5,1.48,1.49,1294000.0,1.2291,1.2373,1.2209,1.2291,1294000.0
2009-03-03 14:00:00,1.49,1.5,1.48,1.49,682000.0,1.2291,1.2373,1.2209,1.2291,682000.0
2009-03-03 14:30:00,1.49,1.51,1.49,1.51,1488000.0,1.2291,1.2456,1.2291,1.2456,1488000.0
2009-03-03 15:00:00,1.51,1.51,1.48,1.49,1232000.0,1.2456,1.2456,1.2209,1.2291,1232000.0
2009-03-03 15:30:00,1.49,1.49,1.47,1.48,3092000.0,1.2291,1.2291,1.2126,1.2209,3092000.0
2009-03-04 09:30:00,1.51,1.51,1.47,1.48,698000.0,1.2456,1.2456,1.2126,1.2209,698000.0
2009-03-04 10:00:00,1.48,1.5,1.46,1.47,1100000.0,1.2209,1.2373,1.2044,1.2126,1100000.0
2009-03-04 10:30:00,1.47,1.49,1.47,1.49,1102000.0,1.2126,1.2291,1.2126,1.2291,1102000.0
2009-03-04 11:00:00,1.49,1.5,1.49,1.49,582000.0,1.2291,1.2373,1.2291,1.2291,582000.0
2009-03-04 11:30:00,1.49,1.49,1.48,1.49,574000.0,1.2291,1.2291,1.2209,1.2291,574000.0
2009-03-04 12:00:00,1.49,1.49,1.48,1.49,582000.0,1.2291,1.2291,1.2209,1.2291,582000.0
2009-03-04 12:30:00,1.49,1.49,1.47,1.48,488000.0,1.2291,1.2291,1.2126,1.2209,488000.0
2009-03-04 13:00:00,1.48,1.49,1.48,1.49,564000.0,1.2209,1.2291,1.2209,1.2291,564000.0
2009-03-04 13:30:00,1.49,1.5,1.48,1.5,586000.0,1.2291,1.2373,1.2209,1.2373,586000.0
2009-03-04 14:00:00,1.49,1.5,1.49,1.49,728000.0,1.2291,1.2373,1.2291,1.2291,728000.0
2009-03-04 14:30:00,1.49,1.52,1.49,1.51,868000.0,1.2291,1.2538,1.2291,1.2456,868000.0
2009-03-04 15:00:00,1.51,1.52,1.51,1.51,1324000.0,1.2456,1.2538,1.2456,1.2456,1324000.0
2009-03-04 15:30:00,1.51,1.52,1.49,1.5,1840000.0,1.2456,1.2538,1.2291,1.2373,1840000.0
2009-03-05 09:30:00,1.47,1.49,1.47,1.48,480000.0,1.2126,1.2291,1.2126,1.2209,480000.0
2009-03-05 10:00:00,1.48,1.48,1.46,1.46,1014000.0,1.2209,1.2209,1.2044,1.2044,1014000.0
2009-03-05 10:30:00,1.46,1.46,1.44,1.44,1454000.0,1.2044,1.2044,1.1879,1.1879,1454000.0
2009-03-05 11:00:00,1.44,1.45,1.43,1.44,2452000.0,1.1879,1.1961,1.1796,1.1879,2452000.0
2009-03-05 11:30:00,1.44,1.46,1.44,1.46,828000.0,1.1879,1.2044,1.1879,1.2044,828000.0
2009-03-05 12:00:00,1.46,1.47,1.45,1.47,942000.0,1.2044,1.2126,1.1961,1.2126,942000.0
2009-03-05 12:30:00,1.47,1.48,1.46,1.47,668000.0,1.2126,1.2209,1.2044,1.2126,668000.0
2009-03-05 13:00:00,1.47,1.48,1.47,1.47,394000.0,1.2126,1.2209,1.2126,1.2126,394000.0
2009-03-05 13:30:00,1.47,1.48,1.47,1.47,582000.0,1.2126,1.2209,1.2126,1.2126,582000.0
2009-03-05 14:00:00,1.47,1.48,1.46,1.46,694000.0,1.2126,1.2209,1.2044,1.2044,694000.0
2009-03-05 14:30:00,1.46,1.47,1.45,1.46,1296000.0,1.2044,1.2126,1.1961,1.2044,1296000.0
2009-03-05 15:00:00,1.46,1.48,1.46,1.46,1532000.0,1.2044,1.2209,1.2044,1.2044,1532000.0
2009-03-05 15:30:00,1.46,1.47,1.45,1.46,2320000.0,1.2044,1.2126,1.1961,1.2044,2320000.0
2009-03-06 09:30:00,1.47,1.49,1.46,1.48,996000.0,1.2126,1.2291,1.2044,1.2209,996000.0
2009-03-06 10:00:00,1.48,1.48,1.46,1.47,732000.0,1.2209,1.2209,1.2044,1.2126,732000.0
2009-03-06 10:30:00,1.47,1.47,1.44,1.45,924000.0,1.2126,1.2126,1.1879,1.1961,924000.0
2009-03-06 11:00:00,1.44,1.46,1.44,1.46,492000.0,1.1879,1.2044,1.1879,1.2044,492000.0
2009-03-06 11:30:00,1.46,1.47,1.46,1.46,878000.0,1.2044,1.2126,1.2044,1.2044,878000.0
2009-03-06 12:00:00,1.46,1.47,1.45,1.46,598000.0,1.2044,1.2126,1.1961,1.2044,598000.0
2009-03-06 12:30:00,1.46,1.46,1.45,1.46,934000.0,1.2044,1.2044,1.1961,1.2044,934000.0
2009-03-06 13:00:00,1.46,1.46,1.45,1.46,690000.0,1.2044,1.2044,1.1961,1.2044,690000.0
2009-03-06 13:30:00,1.46,1.47,1.45,1.47,1224000.0,1.2044,1.2126,1.1961,1.2126,1224000.0
2009-03-06 14:00:00,1.47,1.47,1.45,1.47,1640000.0,1.2126,1.2126,1.1961,1.2126,1640000.0
2009-03-06 14:30:00,1.47,1.47,1.45,1.46,1450000.0,1.2126,1.2126,1.1961,1.2044,1450000.0
2009-03-06 15:00:00,1.46,1.46,1.45,1.46,2570000.0,1.2044,1.2044,1.1961,1.2044,2570000.0
2009-03-06 15:30:00,1.46,1.49,1.46,1.48,3600000.0,1.2044,1.2291,1.2044,1.2209,3600000.0
2009-03-09 09:30:00,1.47,1.5,1.46,1.49,582000.0,1.2126,1.2373,1.2044,1.2291,582000.0
2009-03-09 10:00:00,1.49,1.52,1.49,1.52,762000.0,1.2291,1.2538,1.2291,1.2538,762000.0
2009-03-09 10:30:00,1.52,1.53,1.51,1.51,602000.0,1.2538,1.2621,1.2456,1.2456,602000.0
2009-03-09 11:00:00,1.51,1.52,1.5,1.51,450000.0,1.2456,1.2538,1.2373,1.2456,450000.0
2009-03-09 11:30:00,1.51,1.51,1.5,1.5,578000.0,1.2456,1.2456,1.2373,1.2373,578000.0
2009-03-09 12:00:00,1.5,1.5,1.49,1.49,242000.0,1.2373,1.2373,1.2291,1.2291,242000.0
2009-03-09 12:30:00,1.49,1.49,1.48,1.48,526000.0,1.2291,1.2291,1.2209,1.2209,526000.0
2009-03-09 13:00:00,1.48,1.48,1.46,1.46,598000.0,1.2209,1.2209,1.2044,1.2044,598000.0
2009-03-09 13:30:00,1.46,1.47,1.46,1.46,926000.0,1.2044,1.2126,1.2044,1.2044,926000.0
2009-03-09 14:00:00,1.46,1.47,1.46,1.47,1322000.0,1.2044,1.2126,1.2044,1.2126,1322000.0
2009-03-09 14:30:00,1.46,1.47,1.46,1.46,1034000.0,1.2044,1.2126,1.2044,1.2044,1034000.0
2009-03-09 15:00:00,1.46,1.46,1.45,1.46,1584000.0,1.2044,1.2044,1.1961,1.2044,1584000.0
2009-03-09 15:30:00,1.46,1.47,1.46,1.47,3982000.0,1.2044,1.2126,1.2044,1.2126,3982000.0
2009-03-10 09:30:00,1.5,1.55,1.48,1.55,952000.0,1.2373,1.2786,1.2209,1.2786,952000.0
2009-03-10 10:00:00,1.54,1.6,1.54,1.6,1828000.0,1.2703,1.3198,1.2703,1.3198,1828000.0
2009-03-10 10:30:00,1.6,1.6,1.57,1.57,1060000.0,1.3198,1.3198,1.2951,1.2951,1060000.0
2009-03-10 11:00:00,1.57,1.57,1.56,1.56,404000.0,1.2951,1.2951,1.2868,1.2868,404000.0
2009-03-10 11:30:00,1.56,1.57,1.55,1.57,702000.0,1.2868,1.2951,1.2786,1.2951,702000.0
2009-03-10 12:00:00,1.57,1.57,1.57,1.57,582000.0,1.2951,1.2951,1.2951,1.2951,582000.0
2009-03-10 12:30:00,1.57,1.58,1.57,1.57,474000.0,1.2951,1.3033,1.2951,1.2951,474000.0
2009-03-10 13:00:00,1.57,1.57,1.56,1.57,476000.0,1.2951,1.2951,1.2868,1.2951,476000.0
2009-03-10 13:30:00,1.57,1.57,1.56,1.57,430000.0,1.2951,1.2951,1.2868,1.2951,430000.0
2009-03-10 14:00:00,1.57,1.57,1.56,1.56,470000.0,1.2951,1.2951,1.2868,1.2868,470000.0
2009-03-10 14:30:00,1.56,1.57,1.56,1.57,902000.0,1.2868,1.2951,1.2868,1.2951,902000.0
2009-03-10 15:00:00,1.57,1.58,1.57,1.58,764000.0,1.2951,1.3033,1.2951,1.3033,764000.0
2009-03-10 15:30:00,1.58,1.58,1.57,1.58,2162000.0,1.3033,1.3033,1.2951,1.3033,2162000.0
2009-03-11 09:30:00,1.59,1.66,1.59,1.65,918000.0,1.3116,1.3693,1.3116,1.3611,918000.0
2009-03-11 10:00:00,1.66,1.66,1.63,1.65,930000.0,1.3693,1.3693,1.3446,1.3611,930000.0
2009-03-11 10:30:00,1.65,1.66,1.64,1.64,1766000.0,1.3611,1.3693,1.3528,1.3528,1766000.0
2009-03-11 11:00:00,1.64,1.65,1.63,1.64,594000.0,1.3528,1.3611,1.3446,1.3528,594000.0
2009-03-11 11:30:00,1.64,1.65,1.63,1.64,686000.0,1.3528,1.3611,1.3446,1.3528,686000.0
2009-03-11 12:00:00,1.64,1.64,1.63,1.63,488000.0,1.3528,1.3528,1.3446,1.3446,488000.0
2009-03-11 12:30:00,1.63,1.64,1.63,1.64,402000.0,1.3446,1.3528,1.3446,1.3528,402000.0
2009-03-11 13:00:00,1.64,1.64,1.63,1.63,556000.0,1.3528,1.3528,1.3446,1.3446,556000.0
2009-03-11 13:30:00,1.63,1.64,1.63,1.64,846000.0,1.3446,1.3528,1.3446,1.3528,846000.0
2009-03-11 14:00:00,1.64,1.64,1.62,1.63,768000.0,1.3528,1.3528,1.3363,1.3446,768000.0
2009-03-11 14:30:00,1.63,1.64,1.63,1.63,928000.0,1.3446,1.3528,1.3446,1.3446,928000.0
2009-03-11 15:00:00,1.63,1.65,1.62,1.64,2382000.0,1.3446,1.3611,1.3363,1.3528,2382000.0
2009-03-11 15:30:00,1.64,1.66,1.63,1.64,2246000.0,1.3528,1.3693,1.3446,1.3528,2246000.0
2009-03-12 09:30:00,1.6,1.6,1.55,1.58,1980000.0,1.3198,1.3198,1.2786,1.3033,1980000.0
2009-03-12 10:00:00,1.58,1.62,1.58,1.61,1004000.0,1.3033,1.3363,1.3033,1.3281,1004000.0
2009-03-12 10:30:00,1.61,1.62,1.6,1.62,1100000.0,1.3281,1.3363,1.3198,1.3363,1100000.0
2009-03-12 11:00:00,1.62,1.62,1.6,1.6,586000.0,1.3363,1.3363,1.3198,1.3198,586000.0
2009-03-12 11:30:00,1.6,1.62,1.6,1.61,504000.0,1.3198,1.3363,1.3198,1.3281,504000.0
2009-03-12 12:00:00,1.61,1.63,1.61,1.62,830000.0,1.3281,1.3446,1.3281,1.3363,830000.0
2009-03-12 12:30:00,1.62,1.63,1.62,1.62,524000.0,1.3363,1.3446,1.3363,1.3363,524000.0
2009-03-12 13:00:00,1.62,1.62,1.61,1.61,542000.0,1.3363,1.3363,1.3281,1.3281,542000.0
2009-03-12 13:30:00,1.61,1.62,1.61,1.61,312000.0,1.3281,1.3363,1.3281,1.3281,312000.0
2009-03-12 14:00:00,1.61,1.64,1.61,1.63,978000.0,1.3281,1.3528,1.3281,1.3446,978000.0
2009-03-12 14:30:00,1.63,1.66,1.63,1.65,1278000.0,1.3446,1.3693,1.3446,1.3611,1278000.0
2009-03-12 15:00:00,1.65,1.65,1.64,1.64,1798000.0,1.3611,1.3611,1.3528,1.3528,1798000.0
2009-03-12 15:30:00,1.64,1.67,1.64,1.66,3720000.0,1.3528,1.3776,1.3528,1.3693,3720000.0
2009-03-13 09:30:00,1.63,1.67,1.63,1.67,546000.0,1.3446,1.3776,1.3446,1.3776,546000.0
2009-03-13 10:00:00,1.67,1.68,1.65,1.65,686000.0,1.3776,1.3858,1.3611,1.3611,686000.0
2009-03-13 10:30:00,1.65,1.66,1.64,1.64,2030000.0,1.3611,1.3693,1.3528,1.3528,2030000.0
2009-03-13 11:00:00,1.65,1.65,1.62,1.63,1170000.0,1.3611,1.3611,1.3363,1.3446,1170000.0
2009-03-13 11:30:00,1.63,1.63,1.61,1.61,1030000.0,1.3446,1.3446,1.3281,1.3281,1030000.0
2009-03-13 12:00:00,1.61,1.61,1.58,1.59,1252000.0,1.3281,1.3281,1.3033,1.3116,1252000.0
2009-03-13 12:30:00,1.59,1.59,1.58,1.59,674000.0,1.3116,1.3116,1.3033,1.3116,674000.0
2009-03-13 13:00:00,1.59,1.59,1.59,1.59,898000.0,1.3116,1.3116,1.3116,1.3116,898000.0
2009-03-13 13:30:00,1.59,1.61,1.59,1.61,666000.0,1.3116,1.3281,1.3116,1.3281,666000.0
2009-03-13 14:00:00,1.61,1.62,1.6,1.6,666000.0,1.3281,1.3363,1.3198,1.3198,666000.0
2009-03-13 14:30:00,1.6,1.62,1.6,1.62,1176000.0,1.3198,1.3363,1.3198,1.3363,1176000.0
2009-03-13 15:00:00,1.62,1.63,1.62,1.63,1658000.0,1.3363,1.3446,1.3363,1.3446,1658000.0
2009-03-13 15:30:00,1.63,1.64,1.62,1.62,4748000.0,1.3446,1.3528,1.3363,1.3363,4748000.0
2009-03-16 09:30:00,1.7,1.73,1.66,1.67,1596000.0,1.4023,1.4271,1.3693,1.3776,1596000.0
2009-03-16 10:00:00,1.67,1.68,1.66,1.67,774000.0,1.3776,1.3858,1.3693,1.3776,774000.0
2009-03-16 10:30:00,1.67,1.68,1.67,1.67,768000.0,1.3776,1.3858,1.3776,1.3776,768000.0
2009-03-16 11:00:00,1.67,1.69,1.67,1.69,600000.0,1.3776,1.3941,1.3776,1.3941,600000.0
2009-03-16 11:30:00,1.69,1.69,1.69,1.69,362000.0,1.3941,1.3941,1.3941,1.3941,362000.0
2009-03-16 12:00:00,1.69,1.69,1.68,1.68,604000.0,1.3941,1.3941,1.3858,1.3858,604000.0
2009-03-16 12:30:00,1.68,1.68,1.67,1.68,728000.0,1.3858,1.3858,1.3776,1.3858,728000.0
2009-03-16 13:00:00,1.68,1.68,1.68,1.68,436000.0,1.3858,1.3858,1.3858,1.3858,436000.0
2009-03-16 13:30:00,1.68,1.68,1.68,1.68,846000.0,1.3858,1.3858,1.3858,1.3858,846000.0
2009-03-16 14:00:00,1.68,1.68,1.67,1.67,1260000.0,1.3858,1.3858,1.3776,1.3776,1260000.0
2009-03-16 14:30:00,1.67,1.69,1.67,1.68,974000.0,1.3776,1.3941,1.3776,1.3858,974000.0
2009-03-16 15:00:00,1.68,1.68,1.65,1.65,2086000.0,1.3858,1.3858,1.3611,1.3611,2086000.0
2009-03-16 15:30:00,1.65,1.66,1.65,1.65,3072000.0,1.3611,1.3693,1.3611,1.3611,3072000.0
2009-03-17 09:30:00,1.66,1.69,1.66,1.68,244000.0,1.3693,1.3941,1.3693,1.3858,244000.0
2009-03-17 10:00:00,1.69,1.7,1.68,1.68,618000.0,1.3941,1.4023,1.3858,1.3858,618000.0
2009-03-17 10:30:00,1.68,1.71,1.68,1.7,726000.0,1.3858,1.4106,1.3858,1.4023,726000.0
2009-03-17 11:00:00,1.7,1.71,1.7,1.71,442000.0,1.4023,1.4106,1.4023,1.4106,442000.0
2009-03-17 11:30:00,1.71,1.72,1.71,1.71,548000.0,1.4106,1.4188,1.4106,1.4106,548000.0
2009-03-17 12:00:00,1.71,1.72,1.71,1.72,926000.0,1.4106,1.4188,1.4106,1.4188,926000.0
2009-03-17 12:30:00,1.72,1.72,1.71,1.71,1138000.0,1.4188,1.4188,1.4106,1.4106,1138000.0
2009-03-17 13:00:00,1.71,1.72,1.7,1.71,3204000.0,1.4106,1.4188,1.4023,1.4106,3204000.0
2009-03-17 13:30:00,1.71,1.73,1.71,1.72,622000.0,1.4106,1.4271,1.4106,1.4188,622000.0
2009-03-17 14:00:00,1.72,1.73,1.72,1.72,894000.0,1.4188,1.4271,1.4188,1.4188,894000.0
2009-03-17 14:30:00,1.72,1.74,1.72,1.73,1130000.0,1.4188,1.4353,1.4188,1.4271,1130000.0
2009-03-17 15:00:00,1.73,1.75,1.73,1.74,1248000.0,1.4271,1.4436,1.4271,1.4353,1248000.0
2009-03-17 15:30:00,1.74,1.75,1.74,1.75,3376000.0,1.4353,1.4436,1.4353,1.4436,3376000.0
2009-03-18 09:30:00,1.7,1.76,1.7,1.74,1772000.0,1.4023,1.4518,1.4023,1.4353,1772000.0
2009-03-18 10:00:00,1.74,1.74,1.73,1.74,480000.0,1.4353,1.4353,1.4271,1.4353,480000.0
2009-03-18 10:30:00,1.74,1.75,1.74,1.75,414000.0,1.4353,1.4436,1.4353,1.4436,414000.0
2009-03-18 11:00:00,1.75,1.75,1.74,1.74,250000.0,1.4436,1.4436,1.4353,1.4353,250000.0
2009-03-18 11:30:00,1.74,1.75,1.74,1.75,384000.0,1.4353,1.4436,1.4353,1.4436,384000.0
2009-03-18 12:00:00,1.75,1.76,1.75,1.75,420000.0,1.4436,1.4518,1.4436,1.4436,420000.0
2009-03-18 12:30:00,1.75,1.75,1.74,1.75,552000.0,1.4436,1.4436,1.4353,1.4436,552000.0
2009-03-18 13:00:00,1.75,1.75,1.74,1.75,488000.0,1.4436,1.4436,1.4353,1.4436,488000.0
2009-03-18 13:30:00,1.75,1.76,1.75,1.76,682000.0,1.4436,1.4518,1.4436,1.4518,682000.0
2009-03-18 14:00:00,1.76,1.77,1.75,1.76,1796000.0,1.4518,1.4601,1.4436,1.4518,1796000.0
2009-03-18 14:30:00,1.76,1.78,1.76,1.78,1466000.0,1.4518,1.4683,1.4518,1.4683,1466000.0
2009-03-18 15:00:00,1.77,1.78,1.74,1.75,2936000.0,1.4601,1.4683,1.4353,1.4436,2936000.0
2009-03-18 15:30:00,1.75,1.76,1.74,1.76,1826000.0,1.4436,1.4518,1.4353,1.4518,1826000.0
2009-03-19 09:30:00,1.77,1.78,1.74,1.74,462000.0,1.4601,1.4683,1.4353,1.4353,462000.0
2009-03-19 10:00:00,1.74,1.75,1.74,1.74,338000.0,1.4353,1.4436,1.4353,1.4353,338000.0
2009-03-19 10:30:00,1.74,1.75,1.73,1.75,438000.0,1.4353,1.4436,1.4271,1.4436,438000.0
2009-03-19 11:00:00,1.75,1.75,1.74,1.74,452000.0,1.4436,1.4436,1.4353,1.4353,452000.0
2009-03-19 11:30:00,1.74,1.75,1.74,1.75,390000.0,1.4353,1.4436,1.4353,1.4436,390000.0
2009-03-19 12:00:00,1.75,1.76,1.75,1.75,474000.0,1.4436,1.4518,1.4436,1.4436,474000.0
2009-03-19 12:30:00,1.75,1.75,1.74,1.74,486000.0,1.4436,1.4436,1.4353,1.4353,486000.0
2009-03-19 13:00:00,1.74,1.74,1.73,1.74,870000.0,1.4353,1.4353,1.4271,1.4353,870000.0
2009-03-19 13:30:00,1.74,1.74,1.73,1.74,406000.0,1.4353,1.4353,1.4271,1.4353,406000.0
2009-03-19 14:00:00,1.74,1.74,1.74,1.74,862000.0,1.4353,1.4353,1.4353,1.4353,862000.0
2009-03-19 14:30:00,1.74,1.74,1.73,1.73,1078000.0,1.4353,1.4353,1.4271,1.4271,1078000.0
2009-03-19 15:00:00,1.73,1.74,1.73,1.74,1648000.0,1.4271,1.4353,1.4271,1.4353,1648000.0
2009-03-19 15:30:00,1.74,1.75,1.74,1.75,2248000.0,1.4353,1.4436,1.4353,1.4436,2248000.0
2009-03-20 09:30:00,1.76,1.77,1.74,1.77,1534000.0,1.4518,1.4601,1.4353,1.4601,1534000.0
2009-03-20 10:00:00,1.77,1.78,1.77,1.78,568000.0,1.4601,1.4683,1.4601,1.4683,568000.0
2009-03-20 10:30:00,1.78,1.78,1.77,1.77,1010000.0,1.4683,1.4683,1.4601,1.4601,1010000.0
2009-03-20 11:00:00,1.77,1.77,1.77,1.77,1528000.0,1.4601,1.4601,1.4601,1.4601,1528000.0
2009-03-20 11:30:00,1.77,1.77,1.77,1.77,638000.0,1.4601,1.4601,1.4601,1.4601,638000.0
2009-03-20 12:00:00,1.77,1.78,1.77,1.77,438000.0,1.4601,1.4683,1.4601,1.4601,438000.0
2009-03-20 12:30:00,1.77,1.77,1.76,1.76,480000.0,1.4601,1.4601,1.4518,1.4518,480000.0
2009-03-20 13:00:00,1.76,1.76,1.75,1.76,484000.0,1.4518,1.4518,1.4436,1.4518,484000.0
2009-03-20 13:30:00,1.76,1.76,1.75,1.75,992000.0,1.4518,1.4518,1.4436,1.4436,992000.0
2009-03-20 14:00:00,1.75,1.75,1.74,1.75,838000.0,1.4436,1.4436,1.4353,1.4436,838000.0
2009-03-20 14:30:00,1.75,1.76,1.75,1.75,818000.0,1.4436,1.4518,1.4436,1.4436,818000.0
2009-03-20 15:00:00,1.75,1.75,1.75,1.75,1568000.0,1.4436,1.4436,1.4436,1.4436,1568000.0
2009-03-20 15:30:00,1.75,1.76,1.74,1.75,2352000.0,1.4436,1.4518,1.4353,1.4436,2352000.0
2009-03-23 09:30:00,1.8,1.81,1.74,1.74,872000.0,1.4848,1.4931,1.4353,1.4353,872000.0
2009-03-23 10:00:00,1.75,1.77,1.74,1.76,342000.0,1.4436,1.4601,1.4353,1.4518,342000.0
2009-03-23 10:30:00,1.76,1.78,1.76,1.78,440000.0,1.4518,1.4683,1.4518,1.4683,440000.0
2009-03-23 11:00:00,1.78,1.78,1.77,1.78,458000.0,1.4683,1.4683,1.4601,1.4683,458000.0
2009-03-23 11:30:00,1.78,1.81,1.78,1.8,536000.0,1.4683,1.4931,1.4683,1.4848,536000.0
2009-03-23 12:00:00,1.8,1.8,1.78,1.78,352000.0,1.4848,1.4848,1.4683,1.4683,352000.0
2009-03-23 12:30:00,1.78,1.79,1.77,1.77,302000.0,1.4683,1.4766,1.4601,1.4601,302000.0
2009-03-23 13:00:00,1.77,1.77,1.75,1.76,800000.0,1.4601,1.4601,1.4436,1.4518,800000.0
2009-03-23 13:30:00,1.76,1.76,1.75,1.76,512000.0,1.4518,1.4518,1.4436,1.4518,512000.0
2009-03-23 14:00:00,1.76,1.76,1.75,1.76,434000.0,1.4518,1.4518,1.4436,1.4518,434000.0
2009-03-23 14:30:00,1.76,1.78,1.76,1.78,2668000.0,1.4518,1.4683,1.4518,1.4683,2668000.0
2009-03-23 15:00:00,1.78,1.8,1.78,1.8,1354000.0,1.4683,1.4848,1.4683,1.4848,1354000.0
2009-03-23 15:30:00,1.8,1.83,1.8,1.83,2456000.0,1.4848,1.5096,1.4848,1.5096,2456000.0
2009-03-24 09:30:00,1.8,1.83,1.77,1.83,1350000.0,1.4848,1.5096,1.4601,1.5096,1350000.0
2009-03-24 10:00:00,1.83,1.88,1.83,1.85,2204000.0,1.5096,1.5508,1.5096,1.5261,2204000.0
2009-03-24 10:30:00,1.85,1.86,1.84,1.84,874000.0,1.5261,1.5343,1.5178,1.5178,874000.0
2009-03-24 11:00:00,1.84,1.85,1.84,1.84,1172000.0,1.5178,1.5261,1.5178,1.5178,1172000.0
2009-03-24 11:30:00,1.84,1.84,1.83,1.83,520000.0,1.5178,1.5178,1.5096,1.5096,520000.0
2009-03-24 12:00:00,1.83,1.84,1.83,1.83,644000.0,1.5096,1.5178,1.5096,1.5096,644000.0
2009-03-24 12:30:00,1.83,1.84,1.83,1.84,240000.0,1.5096,1.5178,1.5096,1.5178,240000.0
2009-03-24 13:00:00,1.83,1.86,1.83,1.86,1304000.0,1.5096,1.5343,1.5096,1.5343,1304000.0
2009-03-24 13:30:00,1.86,1.86,1.85,1.85,712000.0,1.5343,1.5343,1.5261,1.5261,712000.0
2009-03-24 14:00:00,1.85,1.85,1.84,1.85,388000.0,1.5261,1.5261,1.5178,1.5261,388000.0
2009-03-24 14:30:00,1.84,1.85,1.84,1.85,1248000.0,1.5178,1.5261,1.5178,1.5261,1248000.0
2009-03-24 15:00:00,1.85,1.85,1.83,1.83,1838000.0,1.5261,1.5261,1.5096,1.5096,1838000.0
2009-03-24 15:30:00,1.83,1.83,1.81,1.82,2696000.0,1.5096,1.5096,1.4931,1.5013,2696000.0
2009-03-25 09:30:00,1.87,1.87,1.82,1.86,828000.0,1.5426,1.5426,1.5013,1.5343,828000.0
2009-03-25 10:00:00,1.87,1.9,1.86,1.88,922000.0,1.5426,1.5673,1.5343,1.5508,922000.0
2009-03-25 10:30:00,1.88,1.9,1.86,1.87,478000.0,1.5508,1.5673,1.5343,1.5426,478000.0
2009-03-25 11:00:00,1.87,1.89,1.87,1.88,240000.0,1.5426,1.5591,1.5426,1.5508,240000.0
2009-03-25 11:30:00,1.88,1.88,1.87,1.88,558000.0,1.5508,1.5508,1.5426,1.5508,558000.0
2009-03-25 12:00:00,1.88,1.89,1.86,1.87,808000.0,1.5508,1.5591,1.5343,1.5426,808000.0
2009-03-25 12:30:00,1.87,1.87,1.84,1.85,450000.0,1.5426,1.5426,1.5178,1.5261,450000.0
2009-03-25 13:00:00,1.85,1.85,1.82,1.82,564000.0,1.5261,1.5261,1.5013,1.5013,564000.0
2009-03-25 13:30:00,1.82,1.82,1.8,1.81,1494000.0,1.5013,1.5013,1.4848,1.4931,1494000.0
2009-03-25 14:00:00,1.81,1.81,1.79,1.8,1756000.0,1.4931,1.4931,1.4766,1.4848,1756000.0
2009-03-25 14:30:00,1.8,1.8,1.78,1.78,1354000.0,1.4848,1.4848,1.4683,1.4683,1354000.0
2009-03-25 15:00:00,1.78,1.8,1.78,1.8,1642000.0,1.4683,1.4848,1.4683,1.4848,1642000.0
2009-03-25 15:30:00,1.8,1.82,1.79,1.81,4814000.0,1.4848,1.5013,1.4766,1.4931,4814000.0
2009-03-26 09:30:00,1.83,1.86,1.8,1.82,1356000.0,1.5096,1.5343,1.4848,1.5013,1356000.0
2009-03-26 10:00:00,1.82,1.84,1.81,1.82,638000.0,1.5013,1.5178,1.4931,1.5013,638000.0
2009-03-26 10:30:00,1.82,1.84,1.82,1.82,764000.0,1.5013,1.5178,1.5013,1.5013,764000.0
2009-03-26 11:00:00,1.82,1.83,1.82,1.82,978000.0,1.5013,1.5096,1.5013,1.5013,978000.0
2009-03-26 11:30:00,1.82,1.83,1.82,1.83,646000.0,1.5013,1.5096,1.5013,1.5096,646000.0
2009-03-26 12:00:00,1.83,1.83,1.82,1.83,642000.0,1.5096,1.5096,1.5013,1.5096,642000.0
2009-03-26 12:30:00,1.83,1.83,1.82,1.83,428000.0,1.5096,1.5096,1.5013,1.5096,428000.0
2009-03-26 13:00:00,1.83,1.83,1.82,1.82,1312000.0,1.5096,1.5096,1.5013,1.5013,1312000.0
2009-03-26 13:30:00,1.82,1.82,1.82,1.82,386000.0,1.5013,1.5013,1.5013,1.5013,386000.0
2009-03-26 14:00:00,1.82,1.83,1.82,1.82,700000.0,1.5013,1.5096,1.5013,1.5013,700000.0
2009-03-26 14:30:00,1.82,1.82,1.82,1.82,1022000.0,1.5013,1.5013,1.5013,1.5013,1022000.0
2009-03-26 15:00:00,1.82,1.83,1.82,1.83,1142000.0,1.5013,1.5096,1.5013,1.5096,1142000.0
2009-03-26 15:30:00,1.83,1.86,1.83,1.85,3788000.0,1.5096,1.5343,1.5096,1.5261,3788000.0
2009-03-27 09:30:00,1.82,1.85,1.8,1.84,658000.0,1.5013,1.5261,1.4848,1.5178,658000.0
2009-03-27 10:00:00,1.84,1.84,1.83,1.84,770000.0,1.5178,1.5178,1.5096,1.5178,770000.0
2009-03-27 10:30:00,1.84,1.84,1.82,1.84,708000.0,1.5178,1.5178,1.5013,1.5178,708000.0
2009-03-27 11:00:00,1.83,1.86,1.83,1.86,998000.0,1.5096,1.5343,1.5096,1.5343,998000.0
2009-03-27 11:30:00,1.86,1.86,1.85,1.85,800000.0,1.5343,1.5343,1.5261,1.5261,800000.0
2009-03-27 12:00:00,1.85,1.86,1.85,1.85,766000.0,1.5261,1.5343,1.5261,1.5261,766000.0
2009-03-27 12:30:00,1.85,1.86,1.85,1.85,382000.0,1.5261,1.5343,1.5261,1.5261,382000.0
2009-03-27 13:00:00,1.85,1.85,1.85,1.85,1252000.0,1.5261,1.5261,1.5261,1.5261,1252000.0
2009-03-27 13:30:00,1.85,1.86,1.83,1.83,364000.0,1.5261,1.5343,1.5096,1.5096,364000.0
2009-03-27 14:00:00,1.83,1.84,1.83,1.84,350000.0,1.5096,1.5178,1.5096,1.5178,350000.0
2009-03-27 14:30:00,1.84,1.84,1.83,1.84,350000.0,1.5178,1.5178,1.5096,1.5178,350000.0
2009-03-27 15:00:00,1.84,1.85,1.84,1.85,1112000.0,1.5178,1.5261,1.5178,1.5261,1112000.0
2009-03-27 15:30:00,1.85,1.85,1.84,1.84,1082000.0,1.5261,1.5261,1.5178,1.5178,1082000.0
2009-03-30 09:30:00,1.8,1.81,1.75,1.79,1036000.0,1.4848,1.4931,1.4436,1.4766,1036000.0
2009-03-30 10:00:00,1.79,1.8,1.78,1.78,422000.0,1.4766,1.4848,1.4683,1.4683,422000.0
2009-03-30 10:30:00,1.77,1.78,1.75,1.75,1448000.0,1.4601,1.4683,1.4436,1.4436,1448000.0
2009-03-30 11:00:00,1.75,1.76,1.75,1.76,286000.0,1.4436,1.4518,1.4436,1.4518,286000.0
2009-03-30 11:30:00,1.76,1.78,1.76,1.78,394000.0,1.4518,1.4683,1.4518,1.4683,394000.0
2009-03-30 12:00:00,1.78,1.8,1.78,1.8,248000.0,1.4683,1.4848,1.4683,1.4848,248000.0
2009-03-30 12:30:00,1.8,1.8,1.79,1.8,264000.0,1.4848,1.4848,1.4766,1.4848,264000.0
2009-03-30 13:00:00,1.8,1.8,1.79,1.79,154000.0,1.4848,1.4848,1.4766,1.4766,154000.0
2009-03-30 13:30:00,1.79,1.79,1.79,1.79,630000.0,1.4766,1.4766,1.4766,1.4766,630000.0
2009-03-30 14:00:00,1.79,1.8,1.79,1.79,224000.0,1.4766,1.4848,1.4766,1.4766,224000.0
2009-03-30 14:30:00,1.8,1.8,1.78,1.79,412000.0,1.4848,1.4848,1.4683,1.4766,412000.0
2009-03-30 15:00:00,1.79,1.81,1.79,1.8,826000.0,1.4766,1.4931,1.4766,1.4848,826000.0
2009-03-30 15:30:00,1.8,1.82,1.8,1.81,920000.0,1.4848,1.5013,1.4848,1.4931,920000.0
2009-03-31 09:30:00,1.83,1.84,1.77,1.79,560000.0,1.5096,1.5178,1.4601,1.4766,560000.0
2009-03-31 10:00:00,1.79,1.79,1.77,1.78,770000.0,1.4766,1.4766,1.4601,1.4683,770000.0
2009-03-31 10:30:00,1.78,1.79,1.77,1.77,172000.0,1.4683,1.4766,1.4601,1.4601,172000.0
2009-03-31 11:00:00,1.77,1.79,1.77,1.79,124000.0,1.4601,1.4766,1.4601,1.4766,124000.0
2009-03-31 11:30:00,1.79,1.79,1.78,1.79,56000.0,1.4766,1.4766,1.4683,1.4766,56000.0
2009-03-31 12:00:00,1.79,1.79,1.78,1.79,128000.0,1.4766,1.4766,1.4683,1.4766,128000.0
2009-03-31 12:30:00,1.79,1.81,1.79,1.8,214000.0,1.4766,1.4931,1.4766,1.4848,214000.0
2009-03-31 13:00:00,1.8,1.81,1.8,1.81,234000.0,1.4848,1.4931,1.4848,1.4931,234000.0
2009-03-31 13:30:00,1.81,1.83,1.81,1.83,376000.0,1.4931,1.5096,1.4931,1.5096,376000.0
2009-03-31 14:00:00,1.83,1.84,1.83,1.83,304000.0,1.5096,1.5178,1.5096,1.5096,304000.0
2009-03-31 14:30:00,1.83,1.84,1.82,1.82,310000.0,1.5096,1.5178,1.5013,1.5013,310000.0
2009-03-31 15:00:00,1.83,1.83,1.81,1.82,824000.0,1.5096,1.5096,1.4931,1.5013,824000.0
2009-03-31 15:30:00,1.82,1.82,1.8,1.8,2122000.0,1.5013,1.5013,1.4848,1.4848,2122000.0
2009-04-01 09:30:00,1.78,1.8,1.77,1.79,652000.0,1.4683,1.4848,1.4601,1.4766,652000.0
2009-04-01 10:00:00,1.79,1.85,1.79,1.83,1664000.0,1.4766,1.5261,1.4766,1.5096,1664000.0
2009-04-01 10:30:00,1.83,1.85,1.82,1.83,1126000.0,1.5096,1.5261,1.5013,1.5096,1126000.0
2009-04-01 11:00:00,1.82,1.82,1.81,1.82,364000.0,1.5013,1.5013,1.4931,1.5013,364000.0
2009-04-01 11:30:00,1.82,1.82,1.81,1.82,300000.0,1.5013,1.5013,1.4931,1.5013,300000.0
2009-04-01 12:00:00,1.82,1.85,1.82,1.84,332000.0,1.5013,1.5261,1.5013,1.5178,332000.0
2009-04-01 12:30:00,1.84,1.85,1.84,1.84,632000.0,1.5178,1.5261,1.5178,1.5178,632000.0
2009-04-01 13:00:00,1.84,1.85,1.84,1.84,426000.0,1.5178,1.5261,1.5178,1.5178,426000.0
2009-04-01 13:30:00,1.84,1.85,1.84,1.84,314000.0,1.5178,1.5261,1.5178,1.5178,314000.0
2009-04-01 14:00:00,1.84,1.85,1.84,1.84,540000.0,1.5178,1.5261,1.5178,1.5178,540000.0
2009-04-01 14:30:00,1.85,1.85,1.84,1.85,954000.0,1.5261,1.5261,1.5178,1.5261,954000.0
2009-04-01 15:00:00,1.85,1.85,1.82,1.84,784000.0,1.5261,1.5261,1.5013,1.5178,784000.0
2009-04-01 15:30:00,1.84,1.85,1.83,1.85,1132000.0,1.5178,1.5261,1.5096,1.5261,1132000.0
2009-04-02 09:30:00,1.88,1.9,1.82,1.9,568000.0,1.5508,1.5673,1.5013,1.5673,568000.0
2009-04-02 10:00:00,1.89,1.92,1.89,1.92,584000.0,1.5591,1.5838,1.5591,1.5838,584000.0
2009-04-02 10:30:00,1.92,1.96,1.92,1.95,1408000.0,1.5838,1.6168,1.5838,1.6086,1408000.0
2009-04-02 11:00:00,1.95,1.98,1.95,1.97,702000.0,1.6086,1.6333,1.6086,1.6251,702000.0
2009-04-02 11:30:00,1.97,1.98,1.97,1.97,718000.0,1.6251,1.6333,1.6251,1.6251,718000.0
2009-04-02 12:00:00,1.97,1.97,1.96,1.97,496000.0,1.6251,1.6251,1.6168,1.6251,496000.0
2009-04-02 12:30:00,1.97,1.97,1.96,1.97,568000.0,1.6251,1.6251,1.6168,1.6251,568000.0
2009-04-02 13:00:00,1.97,1.97,1.94,1.95,2256000.0,1.6251,1.6251,1.6003,1.6086,2256000.0
2009-04-02 13:30:00,1.95,1.95,1.93,1.93,1718000.0,1.6086,1.6086,1.5921,1.5921,1718000.0
2009-04-02 14:00:00,1.93,1.95,1.93,1.95,908000.0,1.5921,1.6086,1.5921,1.6086,908000.0
2009-04-02 14:30:00,1.95,1.97,1.95,1.96,1920000.0,1.6086,1.6251,1.6086,1.6168,1920000.0
2009-04-02 15:00:00,1.96,1.97,1.95,1.95,1592000.0,1.6168,1.6251,1.6086,1.6086,1592000.0
2009-04-02 15:30:00,1.96,1.96,1.94,1.95,2504000.0,1.6168,1.6168,1.6003,1.6086,2504000.0
2009-04-03 09:30:00,1.95,1.98,1.92,1.97,870000.0,1.6086,1.6333,1.5838,1.6251,870000.0
2009-04-03 10:00:00,1.97,1.97,1.95,1.95,496000.0,1.6251,1.6251,1.6086,1.6086,496000.0
2009-04-03 10:30:00,1.95,1.95,1.94,1.95,284000.0,1.6086,1.6086,1.6003,1.6086,284000.0
2009-04-03 11:00:00,1.95,1.95,1.95,1.95,296000.0,1.6086,1.6086,1.6086,1.6086,296000.0
2009-04-03 11:30:00,1.95,1.95,1.95,1.95,242000.0,1.6086,1.6086,1.6086,1.6086,242000.0
2009-04-03 12:00:00,1.95,1.96,1.95,1.96,312000.0,1.6086,1.6168,1.6086,1.6168,312000.0
2009-04-03 12:30:00,1.95,1.96,1.95,1.95,296000.0,1.6086,1.6168,1.6086,1.6086,296000.0
2009-04-03 13:00:00,1.95,1.95,1.94,1.94,402000.0,1.6086,1.6086,1.6003,1.6003,402000.0
2009-04-03 13:30:00,1.94,1.95,1.94,1.95,262000.0,1.6003,1.6086,1.6003,1.6086,262000.0
2009-04-03 14:00:00,1.95,1.95,1.95,1.95,306000.0,1.6086,1.6086,1.6086,1.6086,306000.0
2009-04-03 14:30:00,1.95,1.96,1.95,1.96,396000.0,1.6086,1.6168,1.6086,1.6168,396000.0
2009-04-03 15:00:00,1.96,1.96,1.94,1.95,786000.0,1.6168,1.6168,1.6003,1.6086,786000.0
2009-04-03 15:30:00,1.95,1.97,1.94,1.97,1016000.0,1.6086,1.6251,1.6003,1.6251,1016000.0
2009-04-06 09:30:00,1.9,1.95,1.9,1.93,800000.0,1.5673,1.6086,1.5673,1.5921,800000.0
2009-04-06 10:00:00,1.93,1.94,1.93,1.93,456000.0,1.5921,1.6003,1.5921,1.5921,456000.0
2009-04-06 10:30:00,1.93,1.94,1.93,1.93,530000.0,1.5921,1.6003,1.5921,1.5921,530000.0
2009-04-06 11:00:00,1.93,1.94,1.93,1.93,514000.0,1.5921,1.6003,1.5921,1.5921,514000.0
2009-04-06 11:30:00,1.93,1.94,1.93,1.93,306000.0,1.5921,1.6003,1.5921,1.5921,306000.0
2009-04-06 12:00:00,1.93,1.94,1.93,1.93,618000.0,1.5921,1.6003,1.5921,1.5921,618000.0
2009-04-06 12:30:00,1.93,1.95,1.93,1.95,488000.0,1.5921,1.6086,1.5921,1.6086,488000.0
2009-04-06 13:00:00,1.95,1.95,1.95,1.95,864000.0,1.6086,1.6086,1.6086,1.6086,864000.0
2009-04-06 13:30:00,1.95,1.96,1.95,1.96,406000.0,1.6086,1.6168,1.6086,1.6168,406000.0
2009-04-06 14:00:00,1.96,1.96,1.95,1.95,528000.0,1.6168,1.6168,1.6086,1.6086,528000.0
2009-04-06 14:30:00,1.95,1.96,1.94,1.96,1506000.0,1.6086,1.6168,1.6003,1.6168,1506000.0
2009-04-06 15:00:00,1.96,1.96,1.95,1.96,1208000.0,1.6168,1.6168,1.6086,1.6168,1208000.0
2009-04-06 15:30:00,1.96,1.97,1.95,1.97,1684000.0,1.6168,1.6251,1.6086,1.6251,1684000.0
2009-04-07 09:30:00,1.95,1.96,1.93,1.94,550000.0,1.6086,1.6168,1.5921,1.6003,550000.0
2009-04-07 10:00:00,1.94,1.95,1.93,1.95,1892000.0,1.6003,1.6086,1.5921,1.6086,1892000.0
2009-04-07 10:30:00,1.95,1.98,1.95,1.98,1216000.0,1.6086,1.6333,1.6086,1.6333,1216000.0
2009-04-07 11:00:00,1.98,1.98,1.94,1.94,310000.0,1.6333,1.6333,1.6003,1.6003,310000.0
2009-04-07 11:30:00,1.94,1.95,1.94,1.94,258000.0,1.6003,1.6086,1.6003,1.6003,258000.0
2009-04-07 12:00:00,1.94,1.94,1.94,1.94,304000.0,1.6003,1.6003,1.6003,1.6003,304000.0
2009-04-07 12:30:00,1.94,1.95,1.94,1.94,326000.0,1.6003,1.6086,1.6003,1.6003,326000.0
2009-04-07 13:00:00,1.94,1.94,1.94,1.94,498000.0,1.6003,1.6003,1.6003,1.6003,498000.0
2009-04-07 13:30:00,1.94,1.95,1.94,1.95,1108000.0,1.6003,1.6086,1.6003,1.6086,1108000.0
2009-04-07 14:00:00,1.95,1.95,1.94,1.95,380000.0,1.6086,1.6086,1.6003,1.6086,380000.0
2009-04-07 14:30:00,1.95,1.95,1.94,1.94,374000.0,1.6086,1.6086,1.6003,1.6003,374000.0
2009-04-07 15:00:00,1.94,1.95,1.94,1.94,712000.0,1.6003,1.6086,1.6003,1.6003,712000.0
2009-04-07 15:30:00,1.94,1.96,1.94,1.95,3158000.0,1.6003,1.6168,1.6003,1.6086,3158000.0
2009-04-08 09:30:00,1.97,2.01,1.96,2.0,558000.0,1.6251,1.658,1.6168,1.6498,558000.0
2009-04-08 10:00:00,2.0,2.01,1.95,1.95,416000.0,1.6498,1.658,1.6086,1.6086,416000.0
2009-04-08 10:30:00,1.95,1.96,1.95,1.96,404000.0,1.6086,1.6168,1.6086,1.6168,404000.0
2009-04-08 11:00:00,1.96,1.97,1.96,1.97,346000.0,1.6168,1.6251,1.6168,1.6251,346000.0
2009-04-08 11:30:00,1.97,1.98,1.97,1.97,350000.0,1.6251,1.6333,1.6251,1.6251,350000.0
2009-04-08 12:00:00,1.97,1.98,1.96,1.98,226000.0,1.6251,1.6333,1.6168,1.6333,226000.0
2009-04-08 12:30:00,1.97,1.98,1.96,1.97,340000.0,1.6251,1.6333,1.6168,1.6251,340000.0
2009-04-08 13:00:00,1.97,1.97,1.96,1.97,496000.0,1.6251,1.6251,1.6168,1.6251,496000.0
2009-04-08 13:30:00,1.97,1.97,1.95,1.96,396000.0,1.6251,1.6251,1.6086,1.6168,396000.0
2009-04-08 14:00:00,1.96,1.96,1.95,1.96,352000.0,1.6168,1.6168,1.6086,1.6168,352000.0
2009-04-08 14:30:00,1.96,1.97,1.95,1.95,1048000.0,1.6168,1.6251,1.6086,1.6086,1048000.0
2009-04-08 15:00:00,1.95,1.98,1.95,1.96,974000.0,1.6086,1.6333,1.6086,1.6168,974000.0
2009-04-08 15:30:00,1.96,1.98,1.96,1.98,2516000.0,1.6168,1.6333,1.6168,1.6333,2516000.0
2009-04-09 09:30:00,2.01,2.04,1.98,2.04,624000.0,1.658,1.6828,1.6333,1.6828,624000.0
2009-04-09 10:00:00,2.04,2.06,2.04,2.05,812000.0,1.6828,1.6993,1.6828,1.691,812000.0
2009-04-09 10:30:00,2.05,2.06,2.04,2.04,312000.0,1.691,1.6993,1.6828,1.6828,312000.0
2009-04-09 11:00:00,2.04,2.06,2.04,2.04,240000.0,1.6828,1.6993,1.6828,1.6828,240000.0
2009-04-09 11:30:00,2.04,2.05,2.03,2.03,296000.0,1.6828,1.691,1.6745,1.6745,296000.0
2009-04-09 12:00:00,2.03,2.04,2.02,2.03,206000.0,1.6745,1.6828,1.6663,1.6745,206000.0
2009-04-09 12:30:00,2.03,2.04,2.03,2.03,184000.0,1.6745,1.6828,1.6745,1.6745,184000.0
2009-04-09 13:00:00,2.03,2.04,2.03,2.04,350000.0,1.6745,1.6828,1.6745,1.6828,350000.0
2009-04-09 13:30:00,2.04,2.04,2.04,2.04,326000.0,1.6828,1.6828,1.6828,1.6828,326000.0
2009-04-09 14:00:00,2.04,2.04,2.03,2.04,414000.0,1.6828,1.6828,1.6745,1.6828,414000.0
2009-04-09 14:30:00,2.04,2.05,2.04,2.05,732000.0,1.6828,1.691,1.6828,1.691,732000.0
2009-04-09 15:00:00,2.05,2.05,2.04,2.04,666000.0,1.691,1.691,1.6828,1.6828,666000.0
2009-04-09 15:30:00,2.04,2.06,2.03,2.05,2192000.0,1.6828,1.6993,1.6745,1.691,2192000.0
2009-04-13 09:30:00,2.03,2.05,1.99,2.0,320000.0,1.6745,1.691,1.6415,1.6498,320000.0
2009-04-13 10:00:00,2.0,2.0,1.99,1.99,516000.0,1.6498,1.6498,1.6415,1.6415,516000.0
2009-04-13 10:30:00,1.99,1.99,1.98,1.98,804000.0,1.6415,1.6415,1.6333,1.6333,804000.0
2009-04-13 11:00:00,1.98,1.98,1.96,1.96,904000.0,1.6333,1.6333,1.6168,1.6168,904000.0
2009-04-13 11:30:00,1.96,1.96,1.95,1.96,622000.0,1.6168,1.6168,1.6086,1.6168,622000.0
2009-04-13 12:00:00,1.96,1.98,1.96,1.98,294000.0,1.6168,1.6333,1.6168,1.6333,294000.0
2009-04-13 12:30:00,1.98,1.99,1.98,1.99,366000.0,1.6333,1.6415,1.6333,1.6415,366000.0
2009-04-13 13:00:00,1.99,1.99,1.98,1.98,206000.0,1.6415,1.6415,1.6333,1.6333,206000.0
2009-04-13 13:30:00,1.98,1.98,1.98,1.98,614000.0,1.6333,1.6333,1.6333,1.6333,614000.0
2009-04-13 14:00:00,1.98,1.99,1.98,1.99,378000.0,1.6333,1.6415,1.6333,1.6415,378000.0
2009-04-13 14:30:00,1.99,2.0,1.99,1.99,352000.0,1.6415,1.6498,1.6415,1.6415,352000.0
2009-04-13 15:00:00,1.99,2.02,1.99,2.02,486000.0,1.6415,1.6663,1.6415,1.6663,486000.0
2009-04-13 15:30:00,2.02,2.02,2.01,2.01,1462000.0,1.6663,1.6663,1.658,1.658,1462000.0
2009-04-14 09:30:00,1.97,1.98,1.94,1.98,1104000.0,1.6251,1.6333,1.6003,1.6333,1104000.0
2009-04-14 10:00:00,1.98,1.99,1.97,1.99,686000.0,1.6333,1.6415,1.6251,1.6415,686000.0
2009-04-14 10:30:00,1.99,2.0,1.99,2.0,396000.0,1.6415,1.6498,1.6415,1.6498,396000.0
2009-04-14 11:00:00,2.0,2.0,2.0,2.0,760000.0,1.6498,1.6498,1.6498,1.6498,760000.0
2009-04-14 11:30:00,2.0,2.0,2.0,2.0,488000.0,1.6498,1.6498,1.6498,1.6498,488000.0
2009-04-14 12:00:00,2.0,2.0,1.99,1.99,386000.0,1.6498,1.6498,1.6415,1.6415,386000.0
2009-04-14 12:30:00,1.99,2.0,1.98,1.98,340000.0,1.6415,1.6498,1.6333,1.6333,340000.0
2009-04-14 13:00:00,1.98,1.99,1.98,1.98,570000.0,1.6333,1.6415,1.6333,1.6333,570000.0
2009-04-14 13:30:00,1.98,1.99,1.98,1.98,214000.0,1.6333,1.6415,1.6333,1.6333,214000.0
2009-04-14 14:00:00,1.99,1.99,1.98,1.99,314000.0,1.6415,1.6415,1.6333,1.6415,314000.0
2009-04-14 14:30:00,1.99,2.0,1.98,1.99,924000.0,1.6415,1.6498,1.6333,1.6415,924000.0
2009-04-14 15:00:00,2.0,2.0,1.98,1.99,592000.0,1.6498,1.6498,1.6333,1.6415,592000.0
2009-04-14 15:30:00,1.98,1.99,1.98,1.98,1070000.0,1.6333,1.6415,1.6333,1.6333,1070000.0
2009-04-15 09:30:00,1.94,1.99,1.94,1.99,338000.0,1.6003,1.6415,1.6003,1.6415,338000.0
2009-04-15 10:00:00,1.99,2.0,1.99,1.99,182000.0,1.6415,1.6498,1.6415,1.6415,182000.0
2009-04-15 10:30:00,1.99,1.99,1.97,1.97,272000.0,1.6415,1.6415,1.6251,1.6251,272000.0
2009-04-15 11:00:00,1.97,1.98,1.96,1.97,506000.0,1.6251,1.6333,1.6168,1.6251,506000.0
2009-04-15 11:30:00,1.97,1.98,1.97,1.97,382000.0,1.6251,1.6333,1.6251,1.6251,382000.0
2009-04-15 12:00:00,1.97,1.98,1.97,1.97,150000.0,1.6251,1.6333,1.6251,1.6251,150000.0
2009-04-15 12:30:00,1.97,1.99,1.97,1.99,102000.0,1.6251,1.6415,1.6251,1.6415,102000.0
2009-04-15 13:00:00,1.98,1.99,1.97,1.98,188000.0,1.6333,1.6415,1.6251,1.6333,188000.0
2009-04-15 13:30:00,1.98,1.98,1.97,1.97,626000.0,1.6333,1.6333,1.6251,1.6251,626000.0
2009-04-15 14:00:00,1.97,1.98,1.96,1.97,490000.0,1.6251,1.6333,1.6168,1.6251,490000.0
2009-04-15 14:30:00,1.97,1.97,1.96,1.96,606000.0,1.6251,1.6251,1.6168,1.6168,606000.0
2009-04-15 15:00:00,1.96,1.98,1.96,1.97,434000.0,1.6168,1.6333,1.6168,1.6251,434000.0
2009-04-15 15:30:00,1.97,1.99,1.97,1.98,2202000.0,1.6251,1.6415,1.6251,1.6333,2202000.0
2009-04-16 09:30:00,2.0,2.01,1.96,1.97,320000.0,1.6498,1.658,1.6168,1.6251,320000.0
2009-04-16 10:00:00,1.97,1.98,1.95,1.97,524000.0,1.6251,1.6333,1.6086,1.6251,524000.0
2009-04-16 10:30:00,1.97,1.98,1.96,1.96,806000.0,1.6251,1.6333,1.6168,1.6168,806000.0
2009-04-16 11:00:00,1.96,1.97,1.96,1.97,450000.0,1.6168,1.6251,1.6168,1.6251,450000.0
2009-04-16 11:30:00,1.97,1.97,1.96,1.96,376000.0,1.6251,1.6251,1.6168,1.6168,376000.0
2009-04-16 12:00:00,1.96,1.98,1.96,1.97,462000.0,1.6168,1.6333,1.6168,1.6251,462000.0
2009-04-16 12:30:00,1.97,2.0,1.97,2.0,536000.0,1.6251,1.6498,1.6251,1.6498,536000.0
2009-04-16 13:00:00,2.0,2.0,1.98,1.99,876000.0,1.6498,1.6498,1.6333,1.6415,876000.0
2009-04-16 13:30:00,1.99,2.0,1.98,2.0,434000.0,1.6415,1.6498,1.6333,1.6498,434000.0
2009-04-16 14:00:00,2.0,2.03,2.0,2.03,804000.0,1.6498,1.6745,1.6498,1.6745,804000.0
2009-04-16 14:30:00,2.03,2.05,2.03,2.04,1306000.0,1.6745,1.691,1.6745,1.6828,1306000.0
2009-04-16 15:00:00,2.04,2.04,2.03,2.03,1202000.0,1.6828,1.6828,1.6745,1.6745,1202000.0
2009-04-16 15:30:00,2.03,2.04,2.02,2.03,1580000.0,1.6745,1.6828,1.6663,1.6745,1580000.0
2009-04-17 09:30:00,1.99,2.04,1.97,1.99,1108000.0,1.6415,1.6828,1.6251,1.6415,1108000.0
2009-04-17 10:00:00,1.99,2.01,1.98,2.0,694000.0,1.6415,1.658,1.6333,1.6498,694000.0
2009-04-17 10:30:00,2.01,2.01,1.99,2.0,260000.0,1.658,1.658,1.6415,1.6498,260000.0
2009-04-17 11:00:00,2.0,2.0,1.99,2.0,334000.0,1.6498,1.6498,1.6415,1.6498,334000.0
2009-04-17 11:30:00,2.0,2.02,1.99,2.01,328000.0,1.6498,1.6663,1.6415,1.658,328000.0
2009-04-17 12:00:00,2.01,2.02,2.01,2.02,270000.0,1.658,1.6663,1.658,1.6663,270000.0
2009-04-17 12:30:00,2.02,2.02,2.0,2.02,290000.0,1.6663,1.6663,1.6498,1.6663,290000.0
2009-04-17 13:00:00,2.02,2.02,2.02,2.02,140000.0,1.6663,1.6663,1.6663,1.6663,140000.0
2009-04-17 13:30:00,2.02,2.03,2.02,2.02,560000.0,1.6663,1.6745,1.6663,1.6663,560000.0
2009-04-17 14:00:00,2.02,2.03,2.02,2.03,222000.0,1.6663,1.6745,1.6663,1.6745,222000.0
2009-04-17 14:30:00,2.03,2.04,2.03,2.03,474000.0,1.6745,1.6828,1.6745,1.6745,474000.0
2009-04-17 15:00:00,2.03,2.05,2.03,2.04,584000.0,1.6745,1.691,1.6745,1.6828,584000.0
2009-04-17 15:30:00,2.04,2.05,2.03,2.05,1926000.0,1.6828,1.691,1.6745,1.691,1926000.0
2009-04-20 09:30:00,2.0,2.04,1.99,2.04,670000.0,1.6498,1.6828,1.6415,1.6828,670000.0
2009-04-20 10:00:00,2.04,2.04,1.99,2.0,1164000.0,1.6828,1.6828,1.6415,1.6498,1164000.0
2009-04-20 10:30:00,2.0,2.0,1.98,1.98,954000.0,1.6498,1.6498,1.6333,1.6333,954000.0
2009-04-20 11:00:00,1.98,1.99,1.97,1.99,660000.0,1.6333,1.6415,1.6251,1.6415,660000.0
2009-04-20 11:30:00,1.99,2.0,1.99,2.0,716000.0,1.6415,1.6498,1.6415,1.6498,716000.0
2009-04-20 12:00:00,2.0,2.01,2.0,2.01,520000.0,1.6498,1.658,1.6498,1.658,520000.0
2009-04-20 12:30:00,2.01,2.02,2.0,2.02,392000.0,1.658,1.6663,1.6498,1.6663,392000.0
2009-04-20 13:00:00,2.02,2.02,2.01,2.02,386000.0,1.6663,1.6663,1.658,1.6663,386000.0
2009-04-20 13:30:00,2.02,2.03,2.01,2.02,852000.0,1.6663,1.6745,1.658,1.6663,852000.0
2009-04-20 14:00:00,2.02,2.03,2.01,2.03,414000.0,1.6663,1.6745,1.658,1.6745,414000.0
2009-04-20 14:30:00,2.03,2.03,2.02,2.03,772000.0,1.6745,1.6745,1.6663,1.6745,772000.0
2009-04-20 15:00:00,2.03,2.03,2.02,2.03,514000.0,1.6745,1.6745,1.6663,1.6745,514000.0
2009-04-20 15:30:00,2.03,2.04,2.02,2.03,1884000.0,1.6745,1.6828,1.6663,1.6745,1884000.0
2009-04-21 09:30:00,2.01,2.05,1.99,2.03,1828000.0,1.658,1.691,1.6415,1.6745,1828000.0
2009-04-21 10:00:00,2.03,2.04,2.01,2.02,9776000.0,1.6745,1.6828,1.658,1.6663,9776000.0
2009-04-21 10:30:00,2.02,2.03,2.01,2.03,1264000.0,1.6663,1.6745,1.658,1.6745,1264000.0
2009-04-21 11:00:00,2.02,2.05,2.02,2.05,698000.0,1.6663,1.691,1.6663,1.691,698000.0
2009-04-21 11:30:00,2.05,2.05,2.05,2.05,600000.0,1.691,1.691,1.691,1.691,600000.0
2009-04-21 12:00:00,2.05,2.06,2.05,2.06,576000.0,1.691,1.6993,1.691,1.6993,576000.0
2009-04-21 12:30:00,2.06,2.07,2.06,2.06,616000.0,1.6993,1.7075,1.6993,1.6993,616000.0
2009-04-21 13:00:00,2.06,2.06,2.06,2.06,506000.0,1.6993,1.6993,1.6993,1.6993,506000.0
2009-04-21 13:30:00,2.06,2.07,2.06,2.07,1110000.0,1.6993,1.7075,1.6993,1.7075,1110000.0
2009-04-21 14:00:00,2.07,2.1,2.07,2.1,1442000.0,1.7075,1.7323,1.7075,1.7323,1442000.0
2009-04-21 14:30:00,2.1,2.1,2.09,2.1,1320000.0,1.7323,1.7323,1.724,1.7323,1320000.0
2009-04-21 15:00:00,2.1,2.11,2.08,2.08,2270000.0,1.7323,1.7405,1.7158,1.7158,2270000.0
2009-04-21 15:30:00,2.09,2.12,2.07,2.1,3294000.0,1.724,1.7488,1.7075,1.7323,3294000.0
2009-04-22 09:30:00,2.08,2.12,2.05,2.12,906000.0,1.7158,1.7488,1.691,1.7488,906000.0
2009-04-22 10:00:00,2.12,2.16,2.12,2.15,1076000.0,1.7488,1.7818,1.7488,1.7735,1076000.0
2009-04-22 10:30:00,2.15,2.17,2.14,2.16,624000.0,1.7735,1.79,1.7653,1.7818,624000.0
2009-04-22 11:00:00,2.16,2.18,2.15,2.18,906000.0,1.7818,1.7983,1.7735,1.7983,906000.0
2009-04-22 11:30:00,2.18,2.18,2.16,2.17,1010000.0,1.7983,1.7983,1.7818,1.79,1010000.0
2009-04-22 12:00:00,2.17,2.19,2.16,2.17,1492000.0,1.79,1.8065,1.7818,1.79,1492000.0
2009-04-22 12:30:00,2.16,2.16,2.14,2.15,3060000.0,1.7818,1.7818,1.7653,1.7735,3060000.0
2009-04-22 13:00:00,2.15,2.16,2.14,2.16,694000.0,1.7735,1.7818,1.7653,1.7818,694000.0
2009-04-22 13:30:00,2.16,2.16,2.15,2.15,882000.0,1.7818,1.7818,1.7735,1.7735,882000.0
2009-04-22 14:00:00,2.15,2.16,2.15,2.16,1090000.0,1.7735,1.7818,1.7735,1.7818,1090000.0
2009-04-22 14:30:00,2.16,2.18,2.16,2.16,1366000.0,1.7818,1.7983,1.7818,1.7818,1366000.0
2009-04-22 15:00:00,2.16,2.17,2.15,2.16,1872000.0,1.7818,1.79,1.7735,1.7818,1872000.0
2009-04-22 15:30:00,2.16,2.16,2.12,2.14,3220000.0,1.7818,1.7818,1.7488,1.7653,3220000.0
2009-04-23 09:30:00,2.1,2.1,1.96,1.97,5658000.0,1.7323,1.7323,1.6168,1.6251,5658000.0
2009-04-23 10:00:00,1.97,2.02,1.96,2.01,2706000.0,1.6251,1.6663,1.6168,1.658,2706000.0
2009-04-23 10:30:00,2.01,2.02,1.99,2.0,3048000.0,1.658,1.6663,1.6415,1.6498,3048000.0
2009-04-23 11:00:00,2.0,2.02,2.0,2.01,1656000.0,1.6498,1.6663,1.6498,1.658,1656000.0
2009-04-23 11:30:00,2.01,2.01,1.98,1.98,1186000.0,1.658,1.658,1.6333,1.6333,1186000.0
2009-04-23 12:00:00,1.98,1.99,1.98,1.99,1450000.0,1.6333,1.6415,1.6333,1.6415,1450000.0
2009-04-23 12:30:00,1.99,2.01,1.99,2.0,1186000.0,1.6415,1.658,1.6415,1.6498,1186000.0
2009-04-23 13:00:00,2.0,2.01,2.0,2.0,968000.0,1.6498,1.658,1.6498,1.6498,968000.0
2009-04-23 13:30:00,2.0,2.0,1.99,2.0,1284000.0,1.6498,1.6498,1.6415,1.6498,1284000.0
2009-04-23 14:00:00,2.0,2.0,1.99,2.0,1678000.0,1.6498,1.6498,1.6415,1.6498,1678000.0
2009-04-23 14:30:00,2.0,2.01,2.0,2.0,2152000.0,1.6498,1.658,1.6498,1.6498,2152000.0
2009-04-23 15:00:00,2.0,2.0,1.98,2.0,2682000.0,1.6498,1.6498,1.6333,1.6498,2682000.0
2009-04-23 15:30:00,2.0,2.03,1.99,2.0,5656000.0,1.6498,1.6745,1.6415,1.6498,5656000.0
2009-04-24 09:30:00,2.02,2.03,1.99,2.03,1900000.0,1.6663,1.6745,1.6415,1.6745,1900000.0
2009-04-24 10:00:00,2.03,2.04,2.02,2.02,1190000.0,1.6745,1.6828,1.6663,1.6663,1190000.0
2009-04-24 10:30:00,2.02,2.02,2.01,2.01,844000.0,1.6663,1.6663,1.658,1.658,844000.0
2009-04-24 11:00:00,2.01,2.02,2.01,2.02,784000.0,1.658,1.6663,1.658,1.6663,784000.0
2009-04-24 11:30:00,2.02,2.02,2.0,2.01,750000.0,1.6663,1.6663,1.6498,1.658,750000.0
2009-04-24 12:00:00,2.01,2.01,2.0,2.01,518000.0,1.658,1.658,1.6498,1.658,518000.0
2009-04-24 12:30:00,2.01,2.02,2.0,2.0,626000.0,1.658,1.6663,1.6498,1.6498,626000.0
2009-04-24 13:00:00,2.0,2.01,2.0,2.0,634000.0,1.6498,1.658,1.6498,1.6498,634000.0
2009-04-24 13:30:00,2.0,2.0,1.99,1.99,1440000.0,1.6498,1.6498,1.6415,1.6415,1440000.0
2009-04-24 14:00:00,1.99,2.0,1.98,1.99,1376000.0,1.6415,1.6498,1.6333,1.6415,1376000.0
2009-04-24 14:30:00,2.0,2.01,1.99,2.01,900000.0,1.6498,1.658,1.6415,1.658,900000.0
2009-04-24 15:00:00,2.01,2.01,2.0,2.0,1062000.0,1.658,1.658,1.6498,1.6498,1062000.0
2009-04-24 15:30:00,2.0,2.01,1.99,1.99,2134000.0,1.6498,1.658,1.6415,1.6415,2134000.0
2009-04-27 09:30:00,1.97,2.01,1.93,1.95,864000.0,1.6251,1.658,1.5921,1.6086,864000.0
2009-04-27 10:00:00,1.95,1.96,1.92,1.94,1524000.0,1.6086,1.6168,1.5838,1.6003,1524000.0
2009-04-27 10:30:00,1.94,1.95,1.93,1.95,774000.0,1.6003,1.6086,1.5921,1.6086,774000.0
2009-04-27 11:00:00,1.95,1.97,1.95,1.97,998000.0,1.6086,1.6251,1.6086,1.6251,998000.0
2009-04-27 11:30:00,1.97,1.97,1.95,1.96,2832000.0,1.6251,1.6251,1.6086,1.6168,2832000.0
2009-04-27 12:00:00,1.96,1.96,1.95,1.96,1116000.0,1.6168,1.6168,1.6086,1.6168,1116000.0
2009-04-27 12:30:00,1.96,1.96,1.95,1.95,1486000.0,1.6168,1.6168,1.6086,1.6086,1486000.0
2009-04-27 13:00:00,1.95,1.95,1.94,1.94,992000.0,1.6086,1.6086,1.6003,1.6003,992000.0
2009-04-27 13:30:00,1.94,1.95,1.93,1.94,1816000.0,1.6003,1.6086,1.5921,1.6003,1816000.0
2009-04-27 14:00:00,1.94,1.94,1.93,1.94,680000.0,1.6003,1.6003,1.5921,1.6003,680000.0
2009-04-27 14:30:00,1.94,1.95,1.94,1.94,686000.0,1.6003,1.6086,1.6003,1.6003,686000.0
2009-04-27 15:00:00,1.94,1.95,1.93,1.94,1374000.0,1.6003,1.6086,1.5921,1.6003,1374000.0
2009-04-27 15:30:00,1.94,1.96,1.94,1.95,2684000.0,1.6003,1.6168,1.6003,1.6086,2684000.0
2009-04-28 09:30:00,1.94,1.97,1.93,1.97,508000.0,1.6003,1.6251,1.5921,1.6251,508000.0
2009-04-28 10:00:00,1.97,2.0,1.97,1.99,652000.0,1.6251,1.6498,1.6251,1.6415,652000.0
2009-04-28 10:30:00,1.99,2.01,1.99,1.99,372000.0,1.6415,1.658,1.6415,1.6415,372000.0
2009-04-28 11:00:00,1.99,2.0,1.99,1.99,534000.0,1.6415,1.6498,1.6415,1.6415,534000.0
2009-04-28 11:30:00,1.99,1.99,1.98,1.99,838000.0,1.6415,1.6415,1.6333,1.6415,838000.0
2009-04-28 12:00:00,1.99,2.01,1.99,2.01,536000.0,1.6415,1.658,1.6415,1.658,536000.0
2009-04-28 12:30:00,2.01,2.01,2.0,2.0,206000.0,1.658,1.658,1.6498,1.6498,206000.0
2009-04-28 13:00:00,2.0,2.01,1.97,1.98,454000.0,1.6498,1.658,1.6251,1.6333,454000.0
2009-04-28 13:30:00,1.98,1.99,1.97,1.97,482000.0,1.6333,1.6415,1.6251,1.6251,482000.0
2009-04-28 14:00:00,1.97,1.99,1.97,1.99,496000.0,1.6251,1.6415,1.6251,1.6415,496000.0
2009-04-28 14:30:00,1.99,2.01,1.98,1.99,466000.0,1.6415,1.658,1.6333,1.6415,466000.0
2009-04-28 15:00:00,1.99,2.0,1.98,1.99,1510000.0,1.6415,1.6498,1.6333,1.6415,1510000.0
2009-04-28 15:30:00,1.99,1.99,1.98,1.98,2720000.0,1.6415,1.6415,1.6333,1.6333,2720000.0
2009-04-29 09:30:00,2.0,2.04,1.97,2.02,710000.0,1.6498,1.6828,1.6251,1.6663,710000.0
2009-04-29 10:00:00,2.02,2.03,2.02,2.03,384000.0,1.6663,1.6745,1.6663,1.6745,384000.0
2009-04-29 10:30:00,2.03,2.05,2.03,2.05,538000.0,1.6745,1.691,1.6745,1.691,538000.0
2009-04-29 11:00:00,2.05,2.07,2.04,2.07,594000.0,1.691,1.7075,1.6828,1.7075,594000.0
2009-04-29 11:30:00,2.07,2.07,2.05,2.06,542000.0,1.7075,1.7075,1.691,1.6993,542000.0
2009-04-29 12:00:00,2.06,2.06,2.04,2.05,238000.0,1.6993,1.6993,1.6828,1.691,238000.0
2009-04-29 12:30:00,2.05,2.05,2.04,2.05,300000.0,1.691,1.691,1.6828,1.691,300000.0
2009-04-29 13:00:00,2.05,2.05,2.04,2.05,728000.0,1.691,1.691,1.6828,1.691,728000.0
2009-04-29 13:30:00,2.05,2.06,2.04,2.06,486000.0,1.691,1.6993,1.6828,1.6993,486000.0
2009-04-29 14:00:00,2.06,2.06,2.03,2.04,516000.0,1.6993,1.6993,1.6745,1.6828,516000.0
2009-04-29 14:30:00,2.04,2.05,2.03,2.04,874000.0,1.6828,1.691,1.6745,1.6828,874000.0
2009-04-29 15:00:00,2.04,2.04,2.01,2.02,812000.0,1.6828,1.6828,1.658,1.6663,812000.0
2009-04-29 15:30:00,2.02,2.02,2.0,2.01,2222000.0,1.6663,1.6663,1.6498,1.658,2222000.0
2009-04-30 09:30:00,2.03,2.05,2.0,2.03,510000.0,1.6745,1.691,1.6498,1.6745,510000.0
2009-04-30 10:00:00,2.03,2.04,2.03,2.04,614000.0,1.6745,1.6828,1.6745,1.6828,614000.0
2009-04-30 10:30:00,2.04,2.06,2.04,2.06,382000.0,1.6828,1.6993,1.6828,1.6993,382000.0
2009-04-30 11:00:00,2.06,2.07,2.06,2.07,868000.0,1.6993,1.7075,1.6993,1.7075,868000.0
2009-04-30 11:30:00,2.08,2.08,2.06,2.06,898000.0,1.7158,1.7158,1.6993,1.6993,898000.0
2009-04-30 12:00:00,2.06,2.08,2.06,2.08,732000.0,1.6993,1.7158,1.6993,1.7158,732000.0
2009-04-30 12:30:00,2.08,2.08,2.05,2.05,454000.0,1.7158,1.7158,1.691,1.691,454000.0
2009-04-30 13:00:00,2.06,2.06,2.04,2.04,796000.0,1.6993,1.6993,1.6828,1.6828,796000.0
2009-04-30 13:30:00,2.04,2.05,2.04,2.04,452000.0,1.6828,1.691,1.6828,1.6828,452000.0
2009-04-30 14:00:00,2.04,2.05,2.04,2.05,748000.0,1.6828,1.691,1.6828,1.691,748000.0
2009-04-30 14:30:00,2.05,2.05,2.03,2.03,814000.0,1.691,1.691,1.6745,1.6745,814000.0
2009-04-30 15:00:00,2.04,2.04,2.01,2.02,920000.0,1.6828,1.6828,1.658,1.6663,920000.0
2009-04-30 15:30:00,2.02,2.03,2.01,2.02,3018000.0,1.6663,1.6745,1.658,1.6663,3018000.0
2009-05-01 09:30:00,2.02,2.03,1.97,1.97,552000.0,1.6663,1.6745,1.6251,1.6251,552000.0
2009-05-01 10:00:00,1.97,1.98,1.97,1.97,776000.0,1.6251,1.6333,1.6251,1.6251,776000.0
2009-05-01 10:30:00,1.97,1.98,1.97,1.97,414000.0,1.6251,1.6333,1.6251,1.6251,414000.0
2009-05-01 11:00:00,1.97,1.98,1.97,1.98,394000.0,1.6251,1.6333,1.6251,1.6333,394000.0
2009-05-01 11:30:00,1.98,1.98,1.97,1.97,518000.0,1.6333,1.6333,1.6251,1.6251,518000.0
2009-05-01 12:00:00,1.97,1.97,1.96,1.97,256000.0,1.6251,1.6251,1.6168,1.6251,256000.0
2009-05-01 12:30:00,1.97,1.98,1.97,1.98,254000.0,1.6251,1.6333,1.6251,1.6333,254000.0
2009-05-01 13:00:00,1.97,1.99,1.97,1.98,254000.0,1.6251,1.6415,1.6251,1.6333,254000.0
2009-05-01 13:30:00,1.98,1.99,1.98,1.99,508000.0,1.6333,1.6415,1.6333,1.6415,508000.0
2009-05-01 14:00:00,1.99,1.99,1.98,1.98,280000.0,1.6415,1.6415,1.6333,1.6333,280000.0
2009-05-01 14:30:00,1.98,1.98,1.97,1.97,316000.0,1.6333,1.6333,1.6251,1.6251,316000.0
2009-05-01 15:00:00,1.97,1.98,1.95,1.95,1078000.0,1.6251,1.6333,1.6086,1.6086,1078000.0
2009-05-01 15:30:00,1.95,1.96,1.94,1.95,2256000.0,1.6086,1.6168,1.6003,1.6086,2256000.0
2009-05-04 09:30:00,1.95,1.99,1.95,1.99,654000.0,1.6086,1.6415,1.6086,1.6415,654000.0
2009-05-04 10:00:00,1.99,2.0,1.99,1.99,866000.0,1.6415,1.6498,1.6415,1.6415,866000.0
2009-05-04 10:30:00,1.99,1.99,1.96,1.96,584000.0,1.6415,1.6415,1.6168,1.6168,584000.0
2009-05-04 11:00:00,1.97,1.97,1.95,1.96,486000.0,1.6251,1.6251,1.6086,1.6168,486000.0
2009-05-04 11:30:00,1.95,1.96,1.94,1.94,470000.0,1.6086,1.6168,1.6003,1.6003,470000.0
2009-05-04 12:00:00,1.94,1.95,1.93,1.93,398000.0,1.6003,1.6086,1.5921,1.5921,398000.0
2009-05-04 12:30:00,1.93,1.94,1.93,1.94,304000.0,1.5921,1.6003,1.5921,1.6003,304000.0
2009-05-04 13:00:00,1.94,1.94,1.94,1.94,290000.0,1.6003,1.6003,1.6003,1.6003,290000.0
2009-05-04 13:30:00,1.94,1.95,1.93,1.93,478000.0,1.6003,1.6086,1.5921,1.5921,478000.0
2009-05-04 14:00:00,1.93,1.95,1.93,1.95,432000.0,1.5921,1.6086,1.5921,1.6086,432000.0
2009-05-04 14:30:00,1.95,1.96,1.94,1.94,980000.0,1.6086,1.6168,1.6003,1.6003,980000.0
2009-05-04 15:00:00,1.94,1.95,1.94,1.94,596000.0,1.6003,1.6086,1.6003,1.6003,596000.0
2009-05-04 15:30:00,1.94,1.96,1.94,1.96,822000.0,1.6003,1.6168,1.6003,1.6168,822000.0
2009-05-05 09:30:00,1.94,1.96,1.92,1.93,926000.0,1.6003,1.6168,1.5838,1.5921,926000.0
2009-05-05 10:00:00,1.93,1.95,1.91,1.93,874000.0,1.5921,1.6086,1.5756,1.5921,874000.0
2009-05-05 10:30:00,1.93,1.93,1.92,1.92,538000.0,1.5921,1.5921,1.5838,1.5838,538000.0
2009-05-05 11:00:00,1.92,1.95,1.92,1.94,706000.0,1.5838,1.6086,1.5838,1.6003,706000.0
2009-05-05 11:30:00,1.94,1.95,1.94,1.94,444000.0,1.6003,1.6086,1.6003,1.6003,444000.0
2009-05-05 12:00:00,1.94,1.94,1.93,1.94,364000.0,1.6003,1.6003,1.5921,1.6003,364000.0
2009-05-05 12:30:00,1.94,1.94,1.93,1.94,336000.0,1.6003,1.6003,1.5921,1.6003,336000.0
2009-05-05 13:00:00,1.94,1.94,1.94,1.94,372000.0,1.6003,1.6003,1.6003,1.6003,372000.0
2009-05-05 13:30:00,1.94,1.95,1.93,1.94,234000.0,1.6003,1.6086,1.5921,1.6003,234000.0
2009-05-05 14:00:00,1.94,1.94,1.93,1.93,474000.0,1.6003,1.6003,1.5921,1.5921,474000.0
2009-05-05 14:30:00,1.93,1.94,1.93,1.94,590000.0,1.5921,1.6003,1.5921,1.6003,590000.0
2009-05-05 15:00:00,1.94,1.95,1.93,1.94,996000.0,1.6003,1.6086,1.5921,1.6003,996000.0
2009-05-05 15:30:00,1.94,1.96,1.94,1.95,1262000.0,1.6003,1.6168,1.6003,1.6086,1262000.0
2009-05-06 09:30:00,1.96,1.97,1.94,1.94,1068000.0,1.6168,1.6251,1.6003,1.6003,1068000.0
2009-05-06 10:00:00,1.94,1.95,1.93,1.93,1488000.0,1.6003,1.6086,1.5921,1.5921,1488000.0
2009-05-06 10:30:00,1.92,1.94,1.92,1.93,882000.0,1.5838,1.6003,1.5838,1.5921,882000.0
2009-05-06 11:00:00,1.93,1.93,1.92,1.92,580000.0,1.5921,1.5921,1.5838,1.5838,580000.0
2009-05-06 11:30:00,1.92,1.92,1.92,1.92,322000.0,1.5838,1.5838,1.5838,1.5838,322000.0
2009-05-06 12:00:00,1.92,1.94,1.92,1.93,520000.0,1.5838,1.6003,1.5838,1.5921,520000.0
2009-05-06 12:30:00,1.93,1.93,1.92,1.92,256000.0,1.5921,1.5921,1.5838,1.5838,256000.0
2009-05-06 13:00:00,1.92,1.92,1.91,1.91,424000.0,1.5838,1.5838,1.5756,1.5756,424000.0
2009-05-06 13:30:00,1.91,1.92,1.91,1.92,300000.0,1.5756,1.5838,1.5756,1.5838,300000.0
2009-05-06 14:00:00,1.93,1.94,1.92,1.94,482000.0,1.5921,1.6003,1.5838,1.6003,482000.0
2009-05-06 14:30:00,1.94,1.95,1.93,1.93,708000.0,1.6003,1.6086,1.5921,1.5921,708000.0
2009-05-06 15:00:00,1.93,1.93,1.92,1.92,850000.0,1.5921,1.5921,1.5838,1.5838,850000.0
2009-05-06 15:30:00,1.92,1.93,1.92,1.93,1020000.0,1.5838,1.5921,1.5838,1.5921,1020000.0
2009-05-07 09:30:00,1.95,1.97,1.94,1.96,950000.0,1.6086,1.6251,1.6003,1.6168,950000.0
2009-05-07 10:00:00,1.96,1.96,1.92,1.94,1064000.0,1.6168,1.6168,1.5838,1.6003,1064000.0
2009-05-07 10:30:00,1.93,1.94,1.93,1.94,498000.0,1.5921,1.6003,1.5921,1.6003,498000.0
2009-05-07 11:00:00,1.94,1.94,1.91,1.91,594000.0,1.6003,1.6003,1.5756,1.5756,594000.0
2009-05-07 11:30:00,1.91,1.92,1.91,1.92,580000.0,1.5756,1.5838,1.5756,1.5838,580000.0
2009-05-07 12:00:00,1.92,1.92,1.91,1.91,450000.0,1.5838,1.5838,1.5756,1.5756,450000.0
2009-05-07 12:30:00,1.91,1.91,1.9,1.91,324000.0,1.5756,1.5756,1.5673,1.5756,324000.0
2009-05-07 13:00:00,1.91,1.91,1.9,1.9,628000.0,1.5756,1.5756,1.5673,1.5673,628000.0
2009-05-07 13:30:00,1.9,1.9,1.88,1.88,476000.0,1.5673,1.5673,1.5508,1.5508,476000.0
2009-05-07 14:00:00,1.89,1.9,1.88,1.9,456000.0,1.5591,1.5673,1.5508,1.5673,456000.0
2009-05-07 14:30:00,1.9,1.9,1.88,1.9,584000.0,1.5673,1.5673,1.5508,1.5673,584000.0
2009-05-07 15:00:00,1.9,1.91,1.89,1.91,808000.0,1.5673,1.5756,1.5591,1.5756,808000.0
2009-05-07 15:30:00,1.9,1.91,1.9,1.91,1900000.0,1.5673,1.5756,1.5673,1.5756,1900000.0
2009-05-08 09:30:00,1.9,1.93,1.88,1.91,942000.0,1.5673,1.5921,1.5508,1.5756,942000.0
2009-05-08 10:00:00,1.91,1.91,1.85,1.86,1268000.0,1.5756,1.5756,1.5261,1.5343,1268000.0
2009-05-08 10:30:00,1.86,1.87,1.85,1.86,632000.0,1.5343,1.5426,1.5261,1.5343,632000.0
2009-05-08 11:00:00,1.85,1.86,1.85,1.86,382000.0,1.5261,1.5343,1.5261,1.5343,382000.0
2009-05-08 11:30:00,1.86,1.86,1.85,1.86,388000.0,1.5343,1.5343,1.5261,1.5343,388000.0
2009-05-08 12:00:00,1.86,1.87,1.85,1.86,320000.0,1.5343,1.5426,1.5261,1.5343,320000.0
2009-05-08 12:30:00,1.86,1.87,1.86,1.87,634000.0,1.5343,1.5426,1.5343,1.5426,634000.0
2009-05-08 13:00:00,1.87,1.87,1.86,1.86,360000.0,1.5426,1.5426,1.5343,1.5343,360000.0
2009-05-08 13:30:00,1.86,1.86,1.84,1.84,512000.0,1.5343,1.5343,1.5178,1.5178,512000.0
2009-05-08 14:00:00,1.84,1.87,1.84,1.86,300000.0,1.5178,1.5426,1.5178,1.5343,300000.0
2009-05-08 14:30:00,1.86,1.88,1.86,1.87,324000.0,1.5343,1.5508,1.5343,1.5426,324000.0
2009-05-08 15:00:00,1.86,1.87,1.86,1.86,800000.0,1.5343,1.5426,1.5343,1.5343,800000.0
2009-05-08 15:30:00,1.86,1.87,1.86,1.87,1466000.0,1.5343,1.5426,1.5343,1.5426,1466000.0
2009-05-11 09:30:00,1.86,1.86,1.8,1.81,856000.0,1.5343,1.5343,1.4848,1.4931,856000.0
2009-05-11 10:00:00,1.81,1.84,1.8,1.82,912000.0,1.4931,1.5178,1.4848,1.5013,912000.0
2009-05-11 10:30:00,1.82,1.84,1.81,1.84,686000.0,1.5013,1.5178,1.4931,1.5178,686000.0
2009-05-11 11:00:00,1.84,1.86,1.84,1.84,448000.0,1.5178,1.5343,1.5178,1.5178,448000.0
2009-05-11 11:30:00,1.84,1.84,1.82,1.82,438000.0,1.5178,1.5178,1.5013,1.5013,438000.0
2009-05-11 12:00:00,1.82,1.83,1.82,1.83,350000.0,1.5013,1.5096,1.5013,1.5096,350000.0
2009-05-11 12:30:00,1.83,1.83,1.83,1.83,286000.0,1.5096,1.5096,1.5096,1.5096,286000.0
2009-05-11 13:00:00,1.83,1.85,1.83,1.85,480000.0,1.5096,1.5261,1.5096,1.5261,480000.0
2009-05-11 13:30:00,1.85,1.86,1.84,1.85,404000.0,1.5261,1.5343,1.5178,1.5261,404000.0
2009-05-11 14:00:00,1.85,1.85,1.84,1.85,450000.0,1.5261,1.5261,1.5178,1.5261,450000.0
2009-05-11 14:30:00,1.85,1.85,1.84,1.84,302000.0,1.5261,1.5261,1.5178,1.5178,302000.0
2009-05-11 15:00:00,1.84,1.85,1.84,1.84,442000.0,1.5178,1.5261,1.5178,1.5178,442000.0
2009-05-11 15:30:00,1.84,1.85,1.83,1.84,1272000.0,1.5178,1.5261,1.5096,1.5178,1272000.0
2009-05-12 09:30:00,1.84,1.86,1.8,1.8,506000.0,1.5178,1.5343,1.4848,1.4848,506000.0
2009-05-12 10:00:00,1.8,1.8,1.79,1.79,758000.0,1.4848,1.4848,1.4766,1.4766,758000.0
2009-05-12 10:30:00,1.79,1.8,1.78,1.8,618000.0,1.4766,1.4848,1.4683,1.4848,618000.0
2009-05-12 11:00:00,1.8,1.81,1.78,1.78,950000.0,1.4848,1.4931,1.4683,1.4683,950000.0
2009-05-12 11:30:00,1.78,1.79,1.78,1.78,214000.0,1.4683,1.4766,1.4683,1.4683,214000.0
2009-05-12 12:00:00,1.78,1.79,1.78,1.79,274000.0,1.4683,1.4766,1.4683,1.4766,274000.0
2009-05-12 12:30:00,1.79,1.79,1.79,1.79,842000.0,1.4766,1.4766,1.4766,1.4766,842000.0
2009-05-12 13:00:00,1.79,1.8,1.79,1.79,360000.0,1.4766,1.4848,1.4766,1.4766,360000.0
2009-05-12 13:30:00,1.79,1.82,1.79,1.8,466000.0,1.4766,1.5013,1.4766,1.4848,466000.0
2009-05-12 14:00:00,1.8,1.82,1.8,1.81,312000.0,1.4848,1.5013,1.4848,1.4931,312000.0
2009-05-12 14:30:00,1.81,1.82,1.8,1.81,346000.0,1.4931,1.5013,1.4848,1.4931,346000.0
2009-05-12 15:00:00,1.81,1.82,1.8,1.81,602000.0,1.4931,1.5013,1.4848,1.4931,602000.0
2009-05-12 15:30:00,1.81,1.82,1.8,1.81,2712000.0,1.4931,1.5013,1.4848,1.4931,2712000.0
2009-05-13 09:30:00,1.78,1.78,1.73,1.75,918000.0,1.4683,1.4683,1.4271,1.4436,918000.0
2009-05-13 10:00:00,1.74,1.79,1.74,1.78,1430000.0,1.4353,1.4766,1.4353,1.4683,1430000.0
2009-05-13 10:30:00,1.78,1.78,1.74,1.74,264000.0,1.4683,1.4683,1.4353,1.4353,264000.0
2009-05-13 11:00:00,1.74,1.75,1.73,1.73,736000.0,1.4353,1.4436,1.4271,1.4271,736000.0
2009-05-13 11:30:00,1.74,1.74,1.72,1.73,540000.0,1.4353,1.4353,1.4188,1.4271,540000.0
2009-05-13 12:00:00,1.73,1.74,1.73,1.74,416000.0,1.4271,1.4353,1.4271,1.4353,416000.0
2009-05-13 12:30:00,1.74,1.74,1.73,1.73,560000.0,1.4353,1.4353,1.4271,1.4271,560000.0
2009-05-13 13:00:00,1.73,1.73,1.71,1.71,818000.0,1.4271,1.4271,1.4106,1.4106,818000.0
2009-05-13 13:30:00,1.71,1.73,1.71,1.73,394000.0,1.4106,1.4271,1.4106,1.4271,394000.0
2009-05-13 14:00:00,1.73,1.73,1.72,1.73,454000.0,1.4271,1.4271,1.4188,1.4271,454000.0
2009-05-13 14:30:00,1.73,1.73,1.72,1.73,826000.0,1.4271,1.4271,1.4188,1.4271,826000.0
2009-05-13 15:00:00,1.73,1.74,1.73,1.73,1206000.0,1.4271,1.4353,1.4271,1.4271,1206000.0
2009-05-13 15:30:00,1.73,1.74,1.73,1.73,1732000.0,1.4271,1.4353,1.4271,1.4271,1732000.0
2009-05-14 09:30:00,1.73,1.76,1.71,1.72,440000.0,1.4271,1.4518,1.4106,1.4188,440000.0
2009-05-14 10:00:00,1.72,1.75,1.72,1.74,542000.0,1.4188,1.4436,1.4188,1.4353,542000.0
2009-05-14 10:30:00,1.74,1.77,1.74,1.77,400000.0,1.4353,1.4601,1.4353,1.4601,400000.0
2009-05-14 11:00:00,1.77,1.78,1.77,1.78,494000.0,1.4601,1.4683,1.4601,1.4683,494000.0
2009-05-14 11:30:00,1.78,1.78,1.77,1.78,1124000.0,1.4683,1.4683,1.4601,1.4683,1124000.0
2009-05-14 12:00:00,1.78,1.78,1.78,1.78,384000.0,1.4683,1.4683,1.4683,1.4683,384000.0
2009-05-14 12:30:00,1.78,1.78,1.78,1.78,396000.0,1.4683,1.4683,1.4683,1.4683,396000.0
2009-05-14 13:00:00,1.78,1.78,1.77,1.78,548000.0,1.4683,1.4683,1.4601,1.4683,548000.0
2009-05-14 13:30:00,1.78,1.78,1.78,1.78,314000.0,1.4683,1.4683,1.4683,1.4683,314000.0
2009-05-14 14:00:00,1.78,1.78,1.78,1.78,870000.0,1.4683,1.4683,1.4683,1.4683,870000.0
2009-05-14 14:30:00,1.78,1.79,1.78,1.78,484000.0,1.4683,1.4766,1.4683,1.4683,484000.0
2009-05-14 15:00:00,1.78,1.78,1.77,1.77,860000.0,1.4683,1.4683,1.4601,1.4601,860000.0
2009-05-14 15:30:00,1.77,1.78,1.77,1.77,2496000.0,1.4601,1.4683,1.4601,1.4601,2496000.0
2009-05-15 09:30:00,1.77,1.81,1.76,1.8,1434000.0,1.4601,1.4931,1.4518,1.4848,1434000.0
2009-05-15 10:00:00,1.8,1.8,1.77,1.79,576000.0,1.4848,1.4848,1.4601,1.4766,576000.0
2009-05-15 10:30:00,1.79,1.81,1.79,1.8,454000.0,1.4766,1.4931,1.4766,1.4848,454000.0
2009-05-15 11:00:00,1.8,1.81,1.78,1.79,554000.0,1.4848,1.4931,1.4683,1.4766,554000.0
2009-05-15 11:30:00,1.79,1.79,1.77,1.77,626000.0,1.4766,1.4766,1.4601,1.4601,626000.0
2009-05-15 12:00:00,1.77,1.79,1.77,1.79,1106000.0,1.4601,1.4766,1.4601,1.4766,1106000.0
2009-05-15 12:30:00,1.78,1.79,1.78,1.78,1174000.0,1.4683,1.4766,1.4683,1.4683,1174000.0
2009-05-15 13:00:00,1.78,1.78,1.76,1.77,1428000.0,1.4683,1.4683,1.4518,1.4601,1428000.0
2009-05-15 13:30:00,1.76,1.77,1.76,1.76,210000.0,1.4518,1.4601,1.4518,1.4518,210000.0
2009-05-15 14:00:00,1.76,1.77,1.75,1.76,226000.0,1.4518,1.4601,1.4436,1.4518,226000.0
2009-05-15 14:30:00,1.76,1.77,1.76,1.77,370000.0,1.4518,1.4601,1.4518,1.4601,370000.0
2009-05-15 15:00:00,1.77,1.78,1.77,1.78,756000.0,1.4601,1.4683,1.4601,1.4683,756000.0
2009-05-15 15:30:00,1.78,1.78,1.77,1.77,868000.0,1.4683,1.4683,1.4601,1.4601,868000.0
2009-05-18 09:30:00,1.78,1.82,1.77,1.8,714000.0,1.4683,1.5013,1.4601,1.4848,714000.0
2009-05-18 10:00:00,1.81,1.81,1.79,1.79,908000.0,1.4931,1.4931,1.4766,1.4766,908000.0
2009-05-18 10:30:00,1.8,1.81,1.8,1.81,1466000.0,1.4848,1.4931,1.4848,1.4931,1466000.0
2009-05-18 11:00:00,1.81,1.81,1.81,1.81,910000.0,1.4931,1.4931,1.4931,1.4931,910000.0
2009-05-18 11:30:00,1.81,1.82,1.81,1.82,440000.0,1.4931,1.5013,1.4931,1.5013,440000.0
2009-05-18 12:00:00,1.82,1.82,1.81,1.82,738000.0,1.5013,1.5013,1.4931,1.5013,738000.0
2009-05-18 12:30:00,1.82,1.82,1.81,1.82,858000.0,1.5013,1.5013,1.4931,1.5013,858000.0
2009-05-18 13:00:00,1.82,1.84,1.82,1.84,1452000.0,1.5013,1.5178,1.5013,1.5178,1452000.0
2009-05-18 13:30:00,1.84,1.87,1.84,1.86,1430000.0,1.5178,1.5426,1.5178,1.5343,1430000.0
2009-05-18 14:00:00,1.86,1.89,1.86,1.87,1846000.0,1.5343,1.5591,1.5343,1.5426,1846000.0
2009-05-18 14:30:00,1.87,1.89,1.87,1.88,1252000.0,1.5426,1.5591,1.5426,1.5508,1252000.0
2009-05-18 15:00:00,1.88,1.88,1.86,1.87,1542000.0,1.5508,1.5508,1.5343,1.5426,1542000.0
2009-05-18 15:30:00,1.87,1.88,1.87,1.88,1676000.0,1.5426,1.5508,1.5426,1.5508,1676000.0
2009-05-19 09:30:00,1.88,1.9,1.85,1.88,1120000.0,1.5508,1.5673,1.5261,1.5508,1120000.0
2009-05-19 10:00:00,1.88,1.89,1.87,1.89,1198000.0,1.5508,1.5591,1.5426,1.5591,1198000.0
2009-05-19 10:30:00,1.89,1.91,1.89,1.91,880000.0,1.5591,1.5756,1.5591,1.5756,880000.0
2009-05-19 11:00:00,1.91,1.92,1.9,1.91,1682000.0,1.5756,1.5838,1.5673,1.5756,1682000.0
2009-05-19 11:30:00,1.91,1.91,1.9,1.9,1768000.0,1.5756,1.5756,1.5673,1.5673,1768000.0
2009-05-19 12:00:00,1.9,1.91,1.89,1.9,370000.0,1.5673,1.5756,1.5591,1.5673,370000.0
2009-05-19 12:30:00,1.9,1.9,1.89,1.89,446000.0,1.5673,1.5673,1.5591,1.5591,446000.0
2009-05-19 13:00:00,1.89,1.91,1.89,1.91,532000.0,1.5591,1.5756,1.5591,1.5756,532000.0
2009-05-19 13:30:00,1.91,1.91,1.91,1.91,642000.0,1.5756,1.5756,1.5756,1.5756,642000.0
2009-05-19 14:00:00,1.91,1.92,1.91,1.91,582000.0,1.5756,1.5838,1.5756,1.5756,582000.0
2009-05-19 14:30:00,1.91,1.92,1.91,1.91,580000.0,1.5756,1.5838,1.5756,1.5756,580000.0
2009-05-19 15:00:00,1.91,1.92,1.91,1.91,1088000.0,1.5756,1.5838,1.5756,1.5756,1088000.0
2009-05-19 15:30:00,1.91,1.91,1.89,1.9,2174000.0,1.5756,1.5756,1.5591,1.5673,2174000.0
2009-05-20 09:30:00,1.94,1.95,1.91,1.92,1032000.0,1.6003,1.6086,1.5756,1.5838,1032000.0
2009-05-20 10:00:00,1.93,1.95,1.92,1.93,708000.0,1.5921,1.6086,1.5838,1.5921,708000.0
2009-05-20 10:30:00,1.93,1.94,1.92,1.92,294000.0,1.5921,1.6003,1.5838,1.5838,294000.0
2009-05-20 11:00:00,1.92,1.93,1.91,1.91,276000.0,1.5838,1.5921,1.5756,1.5756,276000.0
2009-05-20 11:30:00,1.91,1.93,1.9,1.9,424000.0,1.5756,1.5921,1.5673,1.5673,424000.0
2009-05-20 12:00:00,1.9,1.9,1.89,1.9,202000.0,1.5673,1.5673,1.5591,1.5673,202000.0
2009-05-20 12:30:00,1.89,1.9,1.88,1.88,662000.0,1.5591,1.5673,1.5508,1.5508,662000.0
2009-05-20 13:00:00,1.88,1.88,1.87,1.88,360000.0,1.5508,1.5508,1.5426,1.5508,360000.0
2009-05-20 13:30:00,1.88,1.9,1.88,1.89,434000.0,1.5508,1.5673,1.5508,1.5591,434000.0
2009-05-20 14:00:00,1.89,1.91,1.88,1.9,326000.0,1.5591,1.5756,1.5508,1.5673,326000.0
2009-05-20 14:30:00,1.9,1.91,1.89,1.9,306000.0,1.5673,1.5756,1.5591,1.5673,306000.0
2009-05-20 15:00:00,1.9,1.9,1.88,1.89,482000.0,1.5673,1.5673,1.5508,1.5591,482000.0
2009-05-20 15:30:00,1.89,1.89,1.86,1.88,1750000.0,1.5591,1.5591,1.5343,1.5508,1750000.0
2009-05-21 09:30:00,1.87,1.87,1.82,1.85,982000.0,1.5426,1.5426,1.5013,1.5261,982000.0
2009-05-21 10:00:00,1.85,1.86,1.82,1.83,796000.0,1.5261,1.5343,1.5013,1.5096,796000.0
2009-05-21 10:30:00,1.83,1.85,1.83,1.84,1086000.0,1.5096,1.5261,1.5096,1.5178,1086000.0
2009-05-21 11:00:00,1.84,1.85,1.82,1.82,808000.0,1.5178,1.5261,1.5013,1.5013,808000.0
2009-05-21 11:30:00,1.83,1.84,1.83,1.83,258000.0,1.5096,1.5178,1.5096,1.5096,258000.0
2009-05-21 12:00:00,1.83,1.83,1.82,1.82,234000.0,1.5096,1.5096,1.5013,1.5013,234000.0
2009-05-21 12:30:00,1.82,1.83,1.81,1.82,314000.0,1.5013,1.5096,1.4931,1.5013,314000.0
2009-05-21 13:00:00,1.82,1.83,1.81,1.81,156000.0,1.5013,1.5096,1.4931,1.4931,156000.0
2009-05-21 13:30:00,1.81,1.83,1.81,1.82,394000.0,1.4931,1.5096,1.4931,1.5013,394000.0
2009-05-21 14:00:00,1.82,1.83,1.8,1.82,302000.0,1.5013,1.5096,1.4848,1.5013,302000.0
2009-05-21 14:30:00,1.82,1.82,1.8,1.81,796000.0,1.5013,1.5013,1.4848,1.4931,796000.0
2009-05-21 15:00:00,1.81,1.82,1.81,1.82,732000.0,1.4931,1.5013,1.4931,1.5013,732000.0
2009-05-21 15:30:00,1.82,1.84,1.82,1.84,2308000.0,1.5013,1.5178,1.5013,1.5178,2308000.0
2009-05-22 09:30:00,1.85,1.86,1.81,1.82,508000.0,1.5261,1.5343,1.4931,1.5013,508000.0
2009-05-22 10:00:00,1.82,1.84,1.81,1.83,594000.0,1.5013,1.5178,1.4931,1.5096,594000.0
2009-05-22 10:30:00,1.83,1.84,1.82,1.83,336000.0,1.5096,1.5178,1.5013,1.5096,336000.0
2009-05-22 11:00:00,1.83,1.84,1.82,1.83,184000.0,1.5096,1.5178,1.5013,1.5096,184000.0
2009-05-22 11:30:00,1.83,1.84,1.83,1.83,192000.0,1.5096,1.5178,1.5096,1.5096,192000.0
2009-05-22 12:00:00,1.83,1.84,1.82,1.83,394000.0,1.5096,1.5178,1.5013,1.5096,394000.0
2009-05-22 12:30:00,1.82,1.84,1.82,1.84,158000.0,1.5013,1.5178,1.5013,1.5178,158000.0
2009-05-22 13:00:00,1.84,1.84,1.84,1.84,164000.0,1.5178,1.5178,1.5178,1.5178,164000.0
2009-05-22 13:30:00,1.83,1.84,1.82,1.84,328000.0,1.5096,1.5178,1.5013,1.5178,328000.0
2009-05-22 14:00:00,1.84,1.84,1.84,1.84,144000.0,1.5178,1.5178,1.5178,1.5178,144000.0
2009-05-22 14:30:00,1.84,1.85,1.84,1.85,254000.0,1.5178,1.5261,1.5178,1.5261,254000.0
2009-05-22 15:00:00,1.85,1.85,1.84,1.84,274000.0,1.5261,1.5261,1.5178,1.5178,274000.0
2009-05-22 15:30:00,1.84,1.85,1.83,1.83,570000.0,1.5178,1.5261,1.5096,1.5096,570000.0
2009-05-26 09:30:00,1.83,1.87,1.83,1.86,792000.0,1.5096,1.5426,1.5096,1.5343,792000.0
2009-05-26 10:00:00,1.87,1.91,1.87,1.87,1746000.0,1.5426,1.5756,1.5426,1.5426,1746000.0
2009-05-26 10:30:00,1.88,1.9,1.88,1.89,356000.0,1.5508,1.5673,1.5508,1.5591,356000.0
2009-05-26 11:00:00,1.89,1.9,1.88,1.9,228000.0,1.5591,1.5673,1.5508,1.5673,228000.0
2009-05-26 11:30:00,1.9,1.91,1.88,1.91,348000.0,1.5673,1.5756,1.5508,1.5756,348000.0
2009-05-26 12:00:00,1.91,1.91,1.89,1.91,264000.0,1.5756,1.5756,1.5591,1.5756,264000.0
2009-05-26 12:30:00,1.9,1.91,1.89,1.91,482000.0,1.5673,1.5756,1.5591,1.5756,482000.0
2009-05-26 13:00:00,1.91,1.91,1.9,1.9,282000.0,1.5756,1.5756,1.5673,1.5673,282000.0
2009-05-26 13:30:00,1.9,1.9,1.9,1.9,332000.0,1.5673,1.5673,1.5673,1.5673,332000.0
2009-05-26 14:00:00,1.9,1.91,1.9,1.9,1184000.0,1.5673,1.5756,1.5673,1.5673,1184000.0
2009-05-26 14:30:00,1.91,1.92,1.9,1.9,438000.0,1.5756,1.5838,1.5673,1.5673,438000.0
2009-05-26 15:00:00,1.9,1.91,1.89,1.9,374000.0,1.5673,1.5756,1.5591,1.5673,374000.0
2009-05-26 15:30:00,1.9,1.92,1.9,1.91,1450000.0,1.5673,1.5838,1.5673,1.5756,1450000.0
2009-05-27 09:30:00,1.91,1.94,1.89,1.93,332000.0,1.5756,1.6003,1.5591,1.5921,332000.0
2009-05-27 10:00:00,1.94,1.95,1.9,1.93,498000.0,1.6003,1.6086,1.5673,1.5921,498000.0
2009-05-27 10:30:00,1.93,1.93,1.92,1.93,654000.0,1.5921,1.5921,1.5838,1.5921,654000.0
2009-05-27 11:00:00,1.93,1.93,1.91,1.92,480000.0,1.5921,1.5921,1.5756,1.5838,480000.0
2009-05-27 11:30:00,1.92,1.93,1.91,1.91,186000.0,1.5838,1.5921,1.5756,1.5756,186000.0
2009-05-27 12:00:00,1.92,1.93,1.91,1.91,300000.0,1.5838,1.5921,1.5756,1.5756,300000.0
2009-05-27 12:30:00,1.91,1.91,1.9,1.9,326000.0,1.5756,1.5756,1.5673,1.5673,326000.0
2009-05-27 13:00:00,1.9,1.92,1.9,1.92,348000.0,1.5673,1.5838,1.5673,1.5838,348000.0
2009-05-27 13:30:00,1.92,1.92,1.89,1.91,400000.0,1.5838,1.5838,1.5591,1.5756,400000.0
2009-05-27 14:00:00,1.91,1.91,1.89,1.9,520000.0,1.5756,1.5756,1.5591,1.5673,520000.0
2009-05-27 14:30:00,1.9,1.91,1.9,1.91,484000.0,1.5673,1.5756,1.5673,1.5756,484000.0
2009-05-27 15:00:00,1.91,1.92,1.88,1.88,1032000.0,1.5756,1.5838,1.5508,1.5508,1032000.0
2009-05-27 15:30:00,1.88,1.9,1.88,1.89,1678000.0,1.5508,1.5673,1.5508,1.5591,1678000.0
2009-05-28 09:30:00,1.91,1.91,1.85,1.86,544000.0,1.5756,1.5756,1.5261,1.5343,544000.0
2009-05-28 10:00:00,1.86,1.86,1.83,1.84,1004000.0,1.5343,1.5343,1.5096,1.5178,1004000.0
2009-05-28 10:30:00,1.84,1.85,1.83,1.84,424000.0,1.5178,1.5261,1.5096,1.5178,424000.0
2009-05-28 11:00:00,1.84,1.85,1.84,1.84,464000.0,1.5178,1.5261,1.5178,1.5178,464000.0
2009-05-28 11:30:00,1.84,1.85,1.84,1.85,216000.0,1.5178,1.5261,1.5178,1.5261,216000.0
2009-05-28 12:00:00,1.85,1.85,1.83,1.83,220000.0,1.5261,1.5261,1.5096,1.5096,220000.0
2009-05-28 12:30:00,1.83,1.84,1.83,1.83,564000.0,1.5096,1.5178,1.5096,1.5096,564000.0
2009-05-28 13:00:00,1.83,1.85,1.83,1.85,458000.0,1.5096,1.5261,1.5096,1.5261,458000.0
2009-05-28 13:30:00,1.85,1.85,1.83,1.83,240000.0,1.5261,1.5261,1.5096,1.5096,240000.0
2009-05-28 14:00:00,1.83,1.84,1.83,1.84,200000.0,1.5096,1.5178,1.5096,1.5178,200000.0
2009-05-28 14:30:00,1.84,1.85,1.84,1.85,500000.0,1.5178,1.5261,1.5178,1.5261,500000.0
2009-05-28 15:00:00,1.85,1.86,1.85,1.86,650000.0,1.5261,1.5343,1.5261,1.5343,650000.0
2009-05-28 15:30:00,1.86,1.87,1.85,1.86,1792000.0,1.5343,1.5426,1.5261,1.5343,1792000.0
2009-05-29 09:30:00,1.88,1.92,1.86,1.9,1312000.0,1.5508,1.5838,1.5343,1.5673,1312000.0
2009-05-29 10:00:00,1.89,1.9,1.87,1.89,866000.0,1.5591,1.5673,1.5426,1.5591,866000.0
2009-05-29 10:30:00,1.89,1.9,1.88,1.88,1188000.0,1.5591,1.5673,1.5508,1.5508,1188000.0
2009-05-29 11:00:00,1.88,1.89,1.87,1.87,600000.0,1.5508,1.5591,1.5426,1.5426,600000.0
2009-05-29 11:30:00,1.87,1.89,1.87,1.89,774000.0,1.5426,1.5591,1.5426,1.5591,774000.0
2009-05-29 12:00:00,1.89,1.89,1.88,1.89,540000.0,1.5591,1.5591,1.5508,1.5591,540000.0
2009-05-29 12:30:00,1.89,1.9,1.88,1.88,316000.0,1.5591,1.5673,1.5508,1.5508,316000.0
2009-05-29 13:00:00,1.89,1.89,1.88,1.89,484000.0,1.5591,1.5591,1.5508,1.5591,484000.0
2009-05-29 13:30:00,1.89,1.9,1.89,1.89,394000.0,1.5591,1.5673,1.5591,1.5591,394000.0
2009-05-29 14:00:00,1.89,1.9,1.89,1.9,658000.0,1.5591,1.5673,1.5591,1.5673,658000.0
2009-05-29 14:30:00,1.9,1.9,1.89,1.9,414000.0,1.5673,1.5673,1.5591,1.5673,414000.0
2009-05-29 15:00:00,1.9,1.91,1.9,1.9,736000.0,1.5673,1.5756,1.5673,1.5673,736000.0
2009-05-29 15:30:00,1.9,1.92,1.9,1.92,1210000.0,1.5673,1.5838,1.5673,1.5838,1210000.0
2009-06-01 09:30:00,1.93,1.99,1.91,1.96,928000.0,1.5921,1.6415,1.5756,1.6168,928000.0
2009-06-01 10:00:00,1.97,2.01,1.97,2.0,742000.0,1.6251,1.658,1.6251,1.6498,742000.0
2009-06-01 10:30:00,1.99,2.01,1.98,1.98,1328000.0,1.6415,1.658,1.6333,1.6333,1328000.0
2009-06-01 11:00:00,1.98,2.0,1.98,2.0,1018000.0,1.6333,1.6498,1.6333,1.6498,1018000.0
2009-06-01 11:30:00,2.0,2.0,1.99,1.99,572000.0,1.6498,1.6498,1.6415,1.6415,572000.0
2009-06-01 12:00:00,1.99,2.0,1.99,2.0,580000.0,1.6415,1.6498,1.6415,1.6498,580000.0
2009-06-01 12:30:00,2.0,2.0,1.99,1.99,380000.0,1.6498,1.6498,1.6415,1.6415,380000.0
2009-06-01 13:00:00,1.99,1.99,1.98,1.99,660000.0,1.6415,1.6415,1.6333,1.6415,660000.0
2009-06-01 13:30:00,1.99,2.02,1.99,2.02,884000.0,1.6415,1.6663,1.6415,1.6663,884000.0
2009-06-01 14:00:00,2.02,2.02,2.01,2.02,442000.0,1.6663,1.6663,1.658,1.6663,442000.0
2009-06-01 14:30:00,2.02,2.03,2.01,2.03,772000.0,1.6663,1.6745,1.658,1.6745,772000.0
2009-06-01 15:00:00,2.03,2.03,2.01,2.02,1398000.0,1.6745,1.6745,1.658,1.6663,1398000.0
2009-06-01 15:30:00,2.02,2.04,2.02,2.03,2210000.0,1.6663,1.6828,1.6663,1.6745,2210000.0
2009-06-02 09:30:00,2.01,2.04,1.99,2.03,416000.0,1.658,1.6828,1.6415,1.6745,416000.0
2009-06-02 10:00:00,2.04,2.06,2.03,2.06,942000.0,1.6828,1.6993,1.6745,1.6993,942000.0
2009-06-02 10:30:00,2.06,2.08,2.04,2.06,2362000.0,1.6993,1.7158,1.6828,1.6993,2362000.0
2009-06-02 11:00:00,2.06,2.07,2.04,2.07,1148000.0,1.6993,1.7075,1.6828,1.7075,1148000.0
2009-06-02 11:30:00,2.07,2.08,2.06,2.07,586000.0,1.7075,1.7158,1.6993,1.7075,586000.0
2009-06-02 12:00:00,2.07,2.08,2.06,2.06,666000.0,1.7075,1.7158,1.6993,1.6993,666000.0
2009-06-02 12:30:00,2.06,2.08,2.05,2.07,250000.0,1.6993,1.7158,1.691,1.7075,250000.0
2009-06-02 13:00:00,2.07,2.07,2.06,2.06,882000.0,1.7075,1.7075,1.6993,1.6993,882000.0
2009-06-02 13:30:00,2.06,2.07,2.06,2.07,616000.0,1.6993,1.7075,1.6993,1.7075,616000.0
2009-06-02 14:00:00,2.07,2.08,2.06,2.08,1310000.0,1.7075,1.7158,1.6993,1.7158,1310000.0
2009-06-02 14:30:00,2.07,2.08,2.07,2.07,788000.0,1.7075,1.7158,1.7075,1.7075,788000.0
2009-06-02 15:00:00,2.07,2.08,2.06,2.06,684000.0,1.7075,1.7158,1.6993,1.6993,684000.0
2009-06-02 15:30:00,2.07,2.08,2.06,2.07,1522000.0,1.7075,1.7158,1.6993,1.7075,1522000.0
2009-06-03 09:30:00,2.06,2.08,2.04,2.05,984000.0,1.6993,1.7158,1.6828,1.691,984000.0
2009-06-03 10:00:00,2.05,2.07,2.04,2.07,866000.0,1.691,1.7075,1.6828,1.7075,866000.0
2009-06-03 10:30:00,2.07,2.09,2.06,2.09,796000.0,1.7075,1.724,1.6993,1.724,796000.0
2009-06-03 11:00:00,2.09,2.1,2.08,2.09,1612000.0,1.724,1.7323,1.7158,1.724,1612000.0
2009-06-03 11:30:00,2.09,2.1,2.09,2.09,1112000.0,1.724,1.7323,1.724,1.724,1112000.0
2009-06-03 12:00:00,2.09,2.09,2.08,2.09,740000.0,1.724,1.724,1.7158,1.724,740000.0
2009-06-03 12:30:00,2.08,2.1,2.08,2.09,532000.0,1.7158,1.7323,1.7158,1.724,532000.0
2009-06-03 13:00:00,2.09,2.1,2.09,2.09,624000.0,1.724,1.7323,1.724,1.724,624000.0
2009-06-03 13:30:00,2.09,2.1,2.08,2.09,1044000.0,1.724,1.7323,1.7158,1.724,1044000.0
2009-06-03 14:00:00,2.09,2.1,2.08,2.09,540000.0,1.724,1.7323,1.7158,1.724,540000.0
2009-06-03 14:30:00,2.09,2.11,2.08,2.09,582000.0,1.724,1.7405,1.7158,1.724,582000.0
2009-06-03 15:00:00,2.1,2.1,2.09,2.09,528000.0,1.7323,1.7323,1.724,1.724,528000.0
2009-06-03 15:30:00,2.09,2.1,2.08,2.1,1862000.0,1.724,1.7323,1.7158,1.7323,1862000.0
2009-06-04 09:30:00,2.11,2.11,2.05,2.09,1356000.0,1.7405,1.7405,1.691,1.724,1356000.0
2009-06-04 10:00:00,2.09,2.1,2.08,2.09,1224000.0,1.724,1.7323,1.7158,1.724,1224000.0
2009-06-04 10:30:00,2.1,2.11,2.09,2.11,706000.0,1.7323,1.7405,1.724,1.7405,706000.0
2009-06-04 11:00:00,2.11,2.11,2.08,2.08,1596000.0,1.7405,1.7405,1.7158,1.7158,1596000.0
2009-06-04 11:30:00,2.08,2.09,2.08,2.09,1418000.0,1.7158,1.724,1.7158,1.724,1418000.0
2009-06-04 12:00:00,2.09,2.1,2.08,2.1,1562000.0,1.724,1.7323,1.7158,1.7323,1562000.0
2009-06-04 12:30:00,2.1,2.12,2.1,2.11,1580000.0,1.7323,1.7488,1.7323,1.7405,1580000.0
2009-06-04 13:00:00,2.11,2.14,2.11,2.13,1270000.0,1.7405,1.7653,1.7405,1.757,1270000.0
2009-06-04 13:30:00,2.13,2.14,2.11,2.12,474000.0,1.757,1.7653,1.7405,1.7488,474000.0
2009-06-04 14:00:00,2.12,2.12,2.11,2.12,368000.0,1.7488,1.7488,1.7405,1.7488,368000.0
2009-06-04 14:30:00,2.12,2.12,2.1,2.11,504000.0,1.7488,1.7488,1.7323,1.7405,504000.0
2009-06-04 15:00:00,2.11,2.11,2.09,2.11,516000.0,1.7405,1.7405,1.724,1.7405,516000.0
2009-06-04 15:30:00,2.11,2.12,2.1,2.12,1110000.0,1.7405,1.7488,1.7323,1.7488,1110000.0
2009-06-05 09:30:00,2.13,2.14,2.1,2.12,978000.0,1.757,1.7653,1.7323,1.7488,978000.0
2009-06-05 10:00:00,2.12,2.12,2.08,2.11,856000.0,1.7488,1.7488,1.7158,1.7405,856000.0
2009-06-05 10:30:00,2.11,2.12,2.1,2.12,1296000.0,1.7405,1.7488,1.7323,1.7488,1296000.0
2009-06-05 11:00:00,2.12,2.13,2.11,2.12,708000.0,1.7488,1.757,1.7405,1.7488,708000.0
2009-06-05 11:30:00,2.11,2.12,2.1,2.11,324000.0,1.7405,1.7488,1.7323,1.7405,324000.0
2009-06-05 12:00:00,2.11,2.12,2.11,2.12,118000.0,1.7405,1.7488,1.7405,1.7488,118000.0
2009-06-05 12:30:00,2.12,2.13,2.12,2.12,202000.0,1.7488,1.757,1.7488,1.7488,202000.0
2009-06-05 13:00:00,2.12,2.12,2.1,2.1,400000.0,1.7488,1.7488,1.7323,1.7323,400000.0
2009-06-05 13:30:00,2.1,2.11,2.09,2.1,330000.0,1.7323,1.7405,1.724,1.7323,330000.0
2009-06-05 14:00:00,2.1,2.1,2.07,2.08,628000.0,1.7323,1.7323,1.7075,1.7158,628000.0
2009-06-05 14:30:00,2.08,2.09,2.07,2.09,270000.0,1.7158,1.724,1.7075,1.724,270000.0
2009-06-05 15:00:00,2.09,2.1,2.08,2.1,660000.0,1.724,1.7323,1.7158,1.7323,660000.0
2009-06-05 15:30:00,2.1,2.1,2.09,2.1,1116000.0,1.7323,1.7323,1.724,1.7323,1116000.0
2009-06-08 09:30:00,2.11,2.11,2.05,2.06,808000.0,1.7405,1.7405,1.691,1.6993,808000.0
2009-06-08 10:00:00,2.06,2.09,2.06,2.09,642000.0,1.6993,1.724,1.6993,1.724,642000.0
2009-06-08 10:30:00,2.08,2.11,2.08,2.09,878000.0,1.7158,1.7405,1.7158,1.724,878000.0
2009-06-08 11:00:00,2.09,2.1,2.07,2.07,328000.0,1.724,1.7323,1.7075,1.7075,328000.0
2009-06-08 11:30:00,2.07,2.08,2.07,2.08,142000.0,1.7075,1.7158,1.7075,1.7158,142000.0
2009-06-08 12:00:00,2.08,2.08,2.06,2.07,86000.0,1.7158,1.7158,1.6993,1.7075,86000.0
2009-06-08 12:30:00,2.07,2.09,2.07,2.08,230000.0,1.7075,1.724,1.7075,1.7158,230000.0
2009-06-08 13:00:00,2.08,2.09,2.08,2.09,170000.0,1.7158,1.724,1.7158,1.724,170000.0
2009-06-08 13:30:00,2.09,2.1,2.08,2.08,112000.0,1.724,1.7323,1.7158,1.7158,112000.0
2009-06-08 14:00:00,2.08,2.09,2.08,2.08,126000.0,1.7158,1.724,1.7158,1.7158,126000.0
2009-06-08 14:30:00,2.08,2.09,2.08,2.09,188000.0,1.7158,1.724,1.7158,1.724,188000.0
2009-06-08 15:00:00,2.09,2.11,2.08,2.11,318000.0,1.724,1.7405,1.7158,1.7405,318000.0
2009-06-08 15:30:00,2.11,2.12,2.1,2.1,784000.0,1.7405,1.7488,1.7323,1.7323,784000.0
2009-06-09 09:30:00,2.1,2.12,2.09,2.1,508000.0,1.7323,1.7488,1.724,1.7323,508000.0
2009-06-09 10:00:00,2.1,2.11,2.1,2.11,356000.0,1.7323,1.7405,1.7323,1.7405,356000.0
2009-06-09 10:30:00,2.11,2.11,2.1,2.1,630000.0,1.7405,1.7405,1.7323,1.7323,630000.0
2009-06-09 11:00:00,2.1,2.11,2.09,2.09,228000.0,1.7323,1.7405,1.724,1.724,228000.0
2009-06-09 11:30:00,2.09,2.1,2.09,2.09,648000.0,1.724,1.7323,1.724,1.724,648000.0
2009-06-09 12:00:00,2.09,2.09,2.09,2.09,396000.0,1.724,1.724,1.724,1.724,396000.0
2009-06-09 12:30:00,2.09,2.1,2.09,2.09,426000.0,1.724,1.7323,1.724,1.724,426000.0
2009-06-09 13:00:00,2.09,2.1,2.09,2.09,620000.0,1.724,1.7323,1.724,1.724,620000.0
2009-06-09 13:30:00,2.09,2.09,2.08,2.09,676000.0,1.724,1.724,1.7158,1.724,676000.0
2009-06-09 14:00:00,2.09,2.09,2.09,2.09,354000.0,1.724,1.724,1.724,1.724,354000.0
2009-06-09 14:30:00,2.09,2.1,2.08,2.09,478000.0,1.724,1.7323,1.7158,1.724,478000.0
2009-06-09 15:00:00,2.09,2.09,2.08,2.09,404000.0,1.724,1.724,1.7158,1.724,404000.0
2009-06-09 15:30:00,2.09,2.1,2.09,2.09,704000.0,1.724,1.7323,1.724,1.724,704000.0
2009-06-10 09:30:00,2.1,2.1,2.06,2.07,1630000.0,1.7323,1.7323,1.6993,1.7075,1630000.0
2009-06-10 10:00:00,2.07,2.07,2.02,2.03,1054000.0,1.7075,1.7075,1.6663,1.6745,1054000.0
2009-06-10 10:30:00,2.03,2.03,2.02,2.02,518000.0,1.6745,1.6745,1.6663,1.6663,518000.0
2009-06-10 11:00:00,2.03,2.04,2.02,2.04,336000.0,1.6745,1.6828,1.6663,1.6828,336000.0
2009-06-10 11:30:00,2.04,2.04,2.04,2.04,470000.0,1.6828,1.6828,1.6828,1.6828,470000.0
2009-06-10 12:00:00,2.04,2.05,2.04,2.04,658000.0,1.6828,1.691,1.6828,1.6828,658000.0
2009-06-10 12:30:00,2.04,2.04,2.03,2.04,276000.0,1.6828,1.6828,1.6745,1.6828,276000.0
2009-06-10 13:00:00,2.04,2.04,2.01,2.02,822000.0,1.6828,1.6828,1.658,1.6663,822000.0
2009-06-10 13:30:00,2.02,2.02,2.01,2.02,514000.0,1.6663,1.6663,1.658,1.6663,514000.0
2009-06-10 14:00:00,2.02,2.03,2.01,2.02,378000.0,1.6663,1.6745,1.658,1.6663,378000.0
2009-06-10 14:30:00,2.02,2.04,2.02,2.04,560000.0,1.6663,1.6828,1.6663,1.6828,560000.0
2009-06-10 15:00:00,2.04,2.04,2.02,2.02,490000.0,1.6828,1.6828,1.6663,1.6663,490000.0
2009-06-10 15:30:00,2.02,2.03,2.02,2.03,1740000.0,1.6663,1.6745,1.6663,1.6745,1740000.0
2009-06-11 09:30:00,2.03,2.06,2.0,2.0,492000.0,1.6745,1.6993,1.6498,1.6498,492000.0
2009-06-11 10:00:00,2.0,2.02,2.0,2.01,394000.0,1.6498,1.6663,1.6498,1.658,394000.0
2009-06-11 10:30:00,2.02,2.02,1.99,1.99,1038000.0,1.6663,1.6663,1.6415,1.6415,1038000.0
2009-06-11 11:00:00,1.99,2.0,1.98,1.98,842000.0,1.6415,1.6498,1.6333,1.6333,842000.0
2009-06-11 11:30:00,1.98,1.98,1.97,1.98,646000.0,1.6333,1.6333,1.6251,1.6333,646000.0
2009-06-11 12:00:00,1.98,1.98,1.96,1.97,466000.0,1.6333,1.6333,1.6168,1.6251,466000.0
2009-06-11 12:30:00,1.97,1.98,1.97,1.98,538000.0,1.6251,1.6333,1.6251,1.6333,538000.0
2009-06-11 13:00:00,1.98,2.0,1.98,2.0,756000.0,1.6333,1.6498,1.6333,1.6498,756000.0
2009-06-11 13:30:00,2.0,2.0,1.98,1.98,722000.0,1.6498,1.6498,1.6333,1.6333,722000.0
2009-06-11 14:00:00,1.98,1.98,1.97,1.97,480000.0,1.6333,1.6333,1.6251,1.6251,480000.0
2009-06-11 14:30:00,1.97,1.98,1.97,1.97,388000.0,1.6251,1.6333,1.6251,1.6251,388000.0
2009-06-11 15:00:00,1.97,1.97,1.95,1.95,1690000.0,1.6251,1.6251,1.6086,1.6086,1690000.0
2009-06-11 15:30:00,1.95,1.97,1.95,1.95,2370000.0,1.6086,1.6251,1.6086,1.6086,2370000.0
2009-06-12 09:30:00,1.97,1.99,1.95,1.97,1508000.0,1.6251,1.6415,1.6086,1.6251,1508000.0
2009-06-12 10:00:00,1.97,1.97,1.94,1.95,1254000.0,1.6251,1.6251,1.6003,1.6086,1254000.0
2009-06-12 10:30:00,1.95,1.96,1.95,1.95,606000.0,1.6086,1.6168,1.6086,1.6086,606000.0
2009-06-12 11:00:00,1.95,1.96,1.95,1.95,476000.0,1.6086,1.6168,1.6086,1.6086,476000.0
2009-06-12 11:30:00,1.95,1.96,1.95,1.96,1022000.0,1.6086,1.6168,1.6086,1.6168,1022000.0
2009-06-12 12:00:00,1.96,1.97,1.96,1.97,318000.0,1.6168,1.6251,1.6168,1.6251,318000.0
2009-06-12 12:30:00,1.97,1.97,1.95,1.96,372000.0,1.6251,1.6251,1.6086,1.6168,372000.0
2009-06-12 13:00:00,1.96,1.97,1.96,1.96,288000.0,1.6168,1.6251,1.6168,1.6168,288000.0
2009-06-12 13:30:00,1.96,1.97,1.96,1.96,290000.0,1.6168,1.6251,1.6168,1.6168,290000.0
2009-06-12 14:00:00,1.97,1.97,1.97,1.97,784000.0,1.6251,1.6251,1.6251,1.6251,784000.0
2009-06-12 14:30:00,1.97,1.98,1.97,1.98,856000.0,1.6251,1.6333,1.6251,1.6333,856000.0
2009-06-12 15:00:00,1.98,2.0,1.98,2.0,710000.0,1.6333,1.6498,1.6333,1.6498,710000.0
2009-06-12 15:30:00,2.0,2.0,1.99,1.99,1688000.0,1.6498,1.6498,1.6415,1.6415,1688000.0
2009-06-15 09:30:00,1.99,1.99,1.93,1.95,908000.0,1.6415,1.6415,1.5921,1.6086,908000.0
2009-06-15 10:00:00,1.95,1.95,1.94,1.95,712000.0,1.6086,1.6086,1.6003,1.6086,712000.0
2009-06-15 10:30:00,1.95,1.95,1.92,1.92,1206000.0,1.6086,1.6086,1.5838,1.5838,1206000.0
2009-06-15 11:00:00,1.92,1.93,1.92,1.93,826000.0,1.5838,1.5921,1.5838,1.5921,826000.0
2009-06-15 11:30:00,1.93,1.95,1.93,1.95,668000.0,1.5921,1.6086,1.5921,1.6086,668000.0
2009-06-15 12:00:00,1.95,1.95,1.95,1.95,150000.0,1.6086,1.6086,1.6086,1.6086,150000.0
2009-06-15 12:30:00,1.95,1.96,1.95,1.96,596000.0,1.6086,1.6168,1.6086,1.6168,596000.0
2009-06-15 13:00:00,1.96,1.97,1.95,1.95,272000.0,1.6168,1.6251,1.6086,1.6086,272000.0
2009-06-15 13:30:00,1.96,1.96,1.95,1.96,224000.0,1.6168,1.6168,1.6086,1.6168,224000.0
2009-06-15 14:00:00,1.96,1.96,1.95,1.96,350000.0,1.6168,1.6168,1.6086,1.6168,350000.0
2009-06-15 14:30:00,1.95,1.96,1.95,1.96,418000.0,1.6086,1.6168,1.6086,1.6168,418000.0
2009-06-15 15:00:00,1.96,1.97,1.95,1.97,482000.0,1.6168,1.6251,1.6086,1.6251,482000.0
2009-06-15 15:30:00,1.97,1.98,1.96,1.97,1484000.0,1.6251,1.6333,1.6168,1.6251,1484000.0
2009-06-16 09:30:00,1.96,1.99,1.93,1.96,552000.0,1.6168,1.6415,1.5921,1.6168,552000.0
2009-06-16 10:00:00,1.95,1.97,1.94,1.94,512000.0,1.6086,1.6251,1.6003,1.6003,512000.0
2009-06-16 10:30:00,1.94,1.95,1.94,1.94,274000.0,1.6003,1.6086,1.6003,1.6003,274000.0
2009-06-16 11:00:00,1.94,1.96,1.94,1.94,274000.0,1.6003,1.6168,1.6003,1.6003,274000.0
2009-06-16 11:30:00,1.94,1.94,1.93,1.93,316000.0,1.6003,1.6003,1.5921,1.5921,316000.0
2009-06-16 12:00:00,1.93,1.93,1.92,1.93,726000.0,1.5921,1.5921,1.5838,1.5921,726000.0
2009-06-16 12:30:00,1.93,1.93,1.9,1.9,500000.0,1.5921,1.5921,1.5673,1.5673,500000.0
2009-06-16 13:00:00,1.91,1.91,1.9,1.91,648000.0,1.5756,1.5756,1.5673,1.5756,648000.0
2009-06-16 13:30:00,1.91,1.92,1.9,1.91,256000.0,1.5756,1.5838,1.5673,1.5756,256000.0
2009-06-16 14:00:00,1.9,1.91,1.9,1.9,588000.0,1.5673,1.5756,1.5673,1.5673,588000.0
2009-06-16 14:30:00,1.9,1.91,1.9,1.9,398000.0,1.5673,1.5756,1.5673,1.5673,398000.0
2009-06-16 15:00:00,1.9,1.91,1.9,1.9,596000.0,1.5673,1.5756,1.5673,1.5673,596000.0
2009-06-16 15:30:00,1.9,1.9,1.89,1.89,1958000.0,1.5673,1.5673,1.5591,1.5591,1958000.0
2009-06-17 09:30:00,1.88,1.9,1.84,1.86,930000.0,1.5508,1.5673,1.5178,1.5343,930000.0
2009-06-17 10:00:00,1.86,1.91,1.86,1.9,1224000.0,1.5343,1.5756,1.5343,1.5673,1224000.0
2009-06-17 10:30:00,1.9,1.9,1.87,1.89,1000000.0,1.5673,1.5673,1.5426,1.5591,1000000.0
2009-06-17 11:00:00,1.9,1.92,1.89,1.92,844000.0,1.5673,1.5838,1.5591,1.5838,844000.0
2009-06-17 11:30:00,1.92,1.92,1.91,1.91,1066000.0,1.5838,1.5838,1.5756,1.5756,1066000.0
2009-06-17 12:00:00,1.91,1.92,1.9,1.91,580000.0,1.5756,1.5838,1.5673,1.5756,580000.0
2009-06-17 12:30:00,1.91,1.92,1.9,1.91,346000.0,1.5756,1.5838,1.5673,1.5756,346000.0
2009-06-17 13:00:00,1.91,1.92,1.91,1.92,336000.0,1.5756,1.5838,1.5756,1.5838,336000.0
2009-06-17 13:30:00,1.93,1.93,1.92,1.93,1040000.0,1.5921,1.5921,1.5838,1.5921,1040000.0
2009-06-17 14:00:00,1.93,1.93,1.92,1.93,500000.0,1.5921,1.5921,1.5838,1.5921,500000.0
2009-06-17 14:30:00,1.93,1.94,1.92,1.93,614000.0,1.5921,1.6003,1.5838,1.5921,614000.0
2009-06-17 15:00:00,1.93,1.93,1.92,1.93,2240000.0,1.5921,1.5921,1.5838,1.5921,2240000.0
2009-06-17 15:30:00,1.93,1.93,1.92,1.93,3146000.0,1.5921,1.5921,1.5838,1.5921,3146000.0
2009-06-18 09:30:00,1.92,1.97,1.92,1.96,884000.0,1.5838,1.6251,1.5838,1.6168,884000.0
2009-06-18 10:00:00,1.97,1.97,1.95,1.97,1696000.0,1.6251,1.6251,1.6086,1.6251,1696000.0
2009-06-18 10:30:00,1.97,1.97,1.95,1.95,1120000.0,1.6251,1.6251,1.6086,1.6086,1120000.0
2009-06-18 11:00:00,1.95,1.96,1.95,1.95,376000.0,1.6086,1.6168,1.6086,1.6086,376000.0
2009-06-18 11:30:00,1.95,1.96,1.95,1.96,348000.0,1.6086,1.6168,1.6086,1.6168,348000.0
2009-06-18 12:00:00,1.97,1.97,1.96,1.97,288000.0,1.6251,1.6251,1.6168,1.6251,288000.0
2009-06-18 12:30:00,1.97,1.99,1.97,1.99,378000.0,1.6251,1.6415,1.6251,1.6415,378000.0
2009-06-18 13:00:00,1.99,2.0,1.99,1.99,724000.0,1.6415,1.6498,1.6415,1.6415,724000.0
2009-06-18 13:30:00,1.99,1.99,1.98,1.98,1188000.0,1.6415,1.6415,1.6333,1.6333,1188000.0
2009-06-18 14:00:00,1.98,2.0,1.98,2.0,664000.0,1.6333,1.6498,1.6333,1.6498,664000.0
2009-06-18 14:30:00,2.0,2.0,1.99,1.99,2872000.0,1.6498,1.6498,1.6415,1.6415,2872000.0
2009-06-18 15:00:00,2.0,2.0,1.98,1.99,780000.0,1.6498,1.6498,1.6333,1.6415,780000.0
2009-06-18 15:30:00,1.99,1.99,1.98,1.98,1386000.0,1.6415,1.6415,1.6333,1.6333,1386000.0
2009-06-19 09:30:00,2.02,2.02,1.99,1.99,2986000.0,1.6663,1.6663,1.6415,1.6415,2986000.0
2009-06-19 10:00:00,1.99,2.0,1.98,2.0,472000.0,1.6415,1.6498,1.6333,1.6498,472000.0
2009-06-19 10:30:00,2.0,2.01,2.0,2.0,674000.0,1.6498,1.658,1.6498,1.6498,674000.0
2009-06-19 11:00:00,2.01,2.01,2.0,2.0,630000.0,1.658,1.658,1.6498,1.6498,630000.0
2009-06-19 11:30:00,2.0,2.0,2.0,2.0,796000.0,1.6498,1.6498,1.6498,1.6498,796000.0
2009-06-19 12:00:00,2.0,2.0,1.98,1.99,348000.0,1.6498,1.6498,1.6333,1.6415,348000.0
2009-06-19 12:30:00,1.98,1.99,1.98,1.99,252000.0,1.6333,1.6415,1.6333,1.6415,252000.0
2009-06-19 13:00:00,1.98,2.0,1.98,1.99,332000.0,1.6333,1.6498,1.6333,1.6415,332000.0
2009-06-19 13:30:00,1.99,2.0,1.99,2.0,426000.0,1.6415,1.6498,1.6415,1.6498,426000.0
2009-06-19 14:00:00,2.0,2.0,1.99,1.99,2354000.0,1.6498,1.6498,1.6415,1.6415,2354000.0
2009-06-19 14:30:00,1.99,2.0,1.99,2.0,1420000.0,1.6415,1.6498,1.6415,1.6498,1420000.0
2009-06-19 15:00:00,1.99,2.0,1.99,2.0,272000.0,1.6415,1.6498,1.6415,1.6498,272000.0
2009-06-19 15:30:00,2.0,2.0,1.99,1.99,1438000.0,1.6498,1.6498,1.6415,1.6415,1438000.0
2009-06-22 09:30:00,1.97,1.98,1.94,1.98,1840000.0,1.6251,1.6333,1.6003,1.6333,1840000.0
2009-06-22 10:00:00,1.98,2.0,1.97,1.98,1240000.0,1.6333,1.6498,1.6251,1.6333,1240000.0
2009-06-22 10:30:00,1.98,1.98,1.97,1.97,328000.0,1.6333,1.6333,1.6251,1.6251,328000.0
2009-06-22 11:00:00,1.97,1.99,1.97,1.99,350000.0,1.6251,1.6415,1.6251,1.6415,350000.0
2009-06-22 11:30:00,1.98,1.99,1.97,1.98,248000.0,1.6333,1.6415,1.6251,1.6333,248000.0
2009-06-22 12:00:00,1.98,1.98,1.97,1.98,200000.0,1.6333,1.6333,1.6251,1.6333,200000.0
2009-06-22 12:30:00,1.98,1.98,1.97,1.98,626000.0,1.6333,1.6333,1.6251,1.6333,626000.0
2009-06-22 13:00:00,1.98,1.98,1.96,1.96,302000.0,1.6333,1.6333,1.6168,1.6168,302000.0
2009-06-22 13:30:00,1.96,1.97,1.96,1.97,430000.0,1.6168,1.6251,1.6168,1.6251,430000.0
2009-06-22 14:00:00,1.97,1.97,1.96,1.97,300000.0,1.6251,1.6251,1.6168,1.6251,300000.0
2009-06-22 14:30:00,1.97,1.98,1.96,1.98,314000.0,1.6251,1.6333,1.6168,1.6333,314000.0
2009-06-22 15:00:00,1.98,1.98,1.97,1.97,436000.0,1.6333,1.6333,1.6251,1.6251,436000.0
2009-06-22 15:30:00,1.97,1.98,1.96,1.96,1036000.0,1.6251,1.6333,1.6168,1.6168,1036000.0
2009-06-23 09:30:00,1.97,1.99,1.94,1.96,290000.0,1.6251,1.6415,1.6003,1.6168,290000.0
2009-06-23 10:00:00,1.96,1.97,1.95,1.95,192000.0,1.6168,1.6251,1.6086,1.6086,192000.0
2009-06-23 10:30:00,1.95,1.95,1.93,1.95,194000.0,1.6086,1.6086,1.5921,1.6086,194000.0
2009-06-23 11:00:00,1.95,1.95,1.93,1.95,150000.0,1.6086,1.6086,1.5921,1.6086,150000.0
2009-06-23 11:30:00,1.95,1.96,1.95,1.95,222000.0,1.6086,1.6168,1.6086,1.6086,222000.0
2009-06-23 12:00:00,1.95,1.95,1.94,1.94,298000.0,1.6086,1.6086,1.6003,1.6003,298000.0
2009-06-23 12:30:00,1.94,1.95,1.94,1.95,204000.0,1.6003,1.6086,1.6003,1.6086,204000.0
2009-06-23 13:00:00,1.95,1.96,1.94,1.94,210000.0,1.6086,1.6168,1.6003,1.6003,210000.0
2009-06-23 13:30:00,1.94,1.95,1.93,1.93,172000.0,1.6003,1.6086,1.5921,1.5921,172000.0
2009-06-23 14:00:00,1.93,1.95,1.93,1.94,194000.0,1.5921,1.6086,1.5921,1.6003,194000.0
2009-06-23 14:30:00,1.94,1.94,1.92,1.93,698000.0,1.6003,1.6003,1.5838,1.5921,698000.0
2009-06-23 15:00:00,1.93,1.93,1.92,1.93,464000.0,1.5921,1.5921,1.5838,1.5921,464000.0
2009-06-23 15:30:00,1.93,1.94,1.93,1.93,696000.0,1.5921,1.6003,1.5921,1.5921,696000.0
2009-06-24 09:30:00,1.94,1.95,1.93,1.94,320000.0,1.6003,1.6086,1.5921,1.6003,320000.0
2009-06-24 10:00:00,1.94,1.96,1.93,1.96,544000.0,1.6003,1.6168,1.5921,1.6168,544000.0
2009-06-24 10:30:00,1.96,1.96,1.94,1.94,410000.0,1.6168,1.6168,1.6003,1.6003,410000.0
2009-06-24 11:00:00,1.94,1.94,1.93,1.94,266000.0,1.6003,1.6003,1.5921,1.6003,266000.0
2009-06-24 11:30:00,1.94,1.95,1.94,1.95,518000.0,1.6003,1.6086,1.6003,1.6086,518000.0
2009-06-24 12:00:00,1.94,1.95,1.94,1.95,628000.0,1.6003,1.6086,1.6003,1.6086,628000.0
2009-06-24 12:30:00,1.95,1.95,1.94,1.95,186000.0,1.6086,1.6086,1.6003,1.6086,186000.0
2009-06-24 13:00:00,1.95,1.95,1.95,1.95,204000.0,1.6086,1.6086,1.6086,1.6086,204000.0
2009-06-24 13:30:00,1.95,1.95,1.95,1.95,628000.0,1.6086,1.6086,1.6086,1.6086,628000.0
2009-06-24 14:00:00,1.95,1.97,1.94,1.95,500000.0,1.6086,1.6251,1.6003,1.6086,500000.0
2009-06-24 14:30:00,1.95,1.96,1.94,1.94,628000.0,1.6086,1.6168,1.6003,1.6003,628000.0
2009-06-24 15:00:00,1.94,1.95,1.94,1.95,1054000.0,1.6003,1.6086,1.6003,1.6086,1054000.0
2009-06-24 15:30:00,1.95,1.95,1.94,1.95,836000.0,1.6086,1.6086,1.6003,1.6086,836000.0
2009-06-25 09:30:00,1.93,2.0,1.93,2.0,682000.0,1.5921,1.6498,1.5921,1.6498,682000.0
2009-06-25 10:00:00,2.0,2.02,1.99,2.01,808000.0,1.6498,1.6663,1.6415,1.658,808000.0
2009-06-25 10:30:00,2.01,2.01,1.99,2.0,306000.0,1.658,1.658,1.6415,1.6498,306000.0
2009-06-25 11:00:00,2.01,2.01,2.0,2.01,464000.0,1.658,1.658,1.6498,1.658,464000.0
2009-06-25 11:30:00,2.01,2.02,2.0,2.01,332000.0,1.658,1.6663,1.6498,1.658,332000.0
2009-06-25 12:00:00,2.01,2.01,2.0,2.0,338000.0,1.658,1.658,1.6498,1.6498,338000.0
2009-06-25 12:30:00,2.0,2.01,2.0,2.0,522000.0,1.6498,1.658,1.6498,1.6498,522000.0
2009-06-25 13:00:00,2.0,2.02,2.0,2.01,482000.0,1.6498,1.6663,1.6498,1.658,482000.0
2009-06-25 13:30:00,2.02,2.02,2.0,2.01,200000.0,1.6663,1.6663,1.6498,1.658,200000.0
2009-06-25 14:00:00,2.01,2.01,2.0,2.0,462000.0,1.658,1.658,1.6498,1.6498,462000.0
2009-06-25 14:30:00,2.0,2.01,2.0,2.0,468000.0,1.6498,1.658,1.6498,1.6498,468000.0
2009-06-25 15:00:00,2.0,2.01,2.0,2.01,470000.0,1.6498,1.658,1.6498,1.658,470000.0
2009-06-25 15:30:00,2.01,2.02,2.0,2.01,994000.0,1.658,1.6663,1.6498,1.658,994000.0
2009-06-26 09:30:00,2.02,2.05,2.01,2.03,668000.0,1.6663,1.691,1.658,1.6745,668000.0
2009-06-26 10:00:00,2.03,2.05,2.03,2.04,190000.0,1.6745,1.691,1.6745,1.6828,190000.0
2009-06-26 10:30:00,2.04,2.04,2.03,2.03,210000.0,1.6828,1.6828,1.6745,1.6745,210000.0
2009-06-26 11:00:00,2.03,2.03,2.02,2.03,308000.0,1.6745,1.6745,1.6663,1.6745,308000.0
2009-06-26 11:30:00,2.03,2.03,2.03,2.03,142000.0,1.6745,1.6745,1.6745,1.6745,142000.0
2009-06-26 12:00:00,2.03,2.04,2.03,2.04,178000.0,1.6745,1.6828,1.6745,1.6828,178000.0
2009-06-26 12:30:00,2.04,2.04,2.03,2.03,408000.0,1.6828,1.6828,1.6745,1.6745,408000.0
2009-06-26 13:00:00,2.03,2.04,2.03,2.04,276000.0,1.6745,1.6828,1.6745,1.6828,276000.0
2009-06-26 13:30:00,2.04,2.05,2.04,2.04,330000.0,1.6828,1.691,1.6828,1.6828,330000.0
2009-06-26 14:00:00,2.04,2.04,2.04,2.04,206000.0,1.6828,1.6828,1.6828,1.6828,206000.0
2009-06-26 14:30:00,2.04,2.05,2.04,2.05,396000.0,1.6828,1.691,1.6828,1.691,396000.0
2009-06-26 15:00:00,2.05,2.05,2.04,2.05,584000.0,1.691,1.691,1.6828,1.691,584000.0
2009-06-26 15:30:00,2.05,2.06,2.04,2.05,2978000.0,1.691,1.6993,1.6828,1.691,2978000.0
2009-06-29 09:30:00,2.05,2.07,2.02,2.04,848000.0,1.691,1.7075,1.6663,1.6828,848000.0
2009-06-29 10:00:00,2.04,2.06,2.02,2.05,406000.0,1.6828,1.6993,1.6663,1.691,406000.0
2009-06-29 10:30:00,2.06,2.07,2.05,2.06,300000.0,1.6993,1.7075,1.691,1.6993,300000.0
2009-06-29 11:00:00,2.06,2.06,2.05,2.06,350000.0,1.6993,1.6993,1.691,1.6993,350000.0
2009-06-29 11:30:00,2.07,2.07,2.06,2.07,412000.0,1.7075,1.7075,1.6993,1.7075,412000.0
2009-06-29 12:00:00,2.07,2.07,2.07,2.07,526000.0,1.7075,1.7075,1.7075,1.7075,526000.0
2009-06-29 12:30:00,2.07,2.07,2.06,2.06,274000.0,1.7075,1.7075,1.6993,1.6993,274000.0
2009-06-29 13:00:00,2.06,2.06,2.05,2.05,300000.0,1.6993,1.6993,1.691,1.691,300000.0
2009-06-29 13:30:00,2.05,2.05,2.04,2.04,434000.0,1.691,1.691,1.6828,1.6828,434000.0
2009-06-29 14:00:00,2.05,2.05,2.04,2.05,244000.0,1.691,1.691,1.6828,1.691,244000.0
2009-06-29 14:30:00,2.05,2.06,2.05,2.06,484000.0,1.691,1.6993,1.691,1.6993,484000.0
2009-06-29 15:00:00,2.06,2.07,2.06,2.06,774000.0,1.6993,1.7075,1.6993,1.6993,774000.0
2009-06-29 15:30:00,2.06,2.06,2.05,2.06,860000.0,1.6993,1.6993,1.691,1.6993,860000.0
2009-06-30 09:30:00,2.05,2.09,2.05,2.09,510000.0,1.691,1.724,1.691,1.724,510000.0
2009-06-30 10:00:00,2.09,2.09,2.04,2.05,1096000.0,1.724,1.724,1.6828,1.691,1096000.0
2009-06-30 10:30:00,2.05,2.07,2.04,2.07,424000.0,1.691,1.7075,1.6828,1.7075,424000.0
2009-06-30 11:00:00,2.06,2.07,2.05,2.06,322000.0,1.6993,1.7075,1.691,1.6993,322000.0
2009-06-30 11:30:00,2.06,2.07,2.06,2.07,550000.0,1.6993,1.7075,1.6993,1.7075,550000.0
2009-06-30 12:00:00,2.07,2.08,2.07,2.08,270000.0,1.7075,1.7158,1.7075,1.7158,270000.0
2009-06-30 12:30:00,2.08,2.08,2.07,2.07,440000.0,1.7158,1.7158,1.7075,1.7075,440000.0
2009-06-30 13:00:00,2.07,2.07,2.07,2.07,788000.0,1.7075,1.7075,1.7075,1.7075,788000.0
2009-06-30 13:30:00,2.07,2.07,2.06,2.06,444000.0,1.7075,1.7075,1.6993,1.6993,444000.0
2009-06-30 14:00:00,2.06,2.06,2.05,2.06,296000.0,1.6993,1.6993,1.691,1.6993,296000.0
2009-06-30 14:30:00,2.06,2.07,2.06,2.06,366000.0,1.6993,1.7075,1.6993,1.6993,366000.0
2009-06-30 15:00:00,2.06,2.07,2.06,2.06,558000.0,1.6993,1.7075,1.6993,1.6993,558000.0
2009-06-30 15:30:00,2.06,2.07,2.06,2.07,2072000.0,1.6993,1.7075,1.6993,1.7075,2072000.0
2009-07-01 09:30:00,2.1,2.11,2.05,2.11,1318000.0,1.7323,1.7405,1.691,1.7405,1318000.0
2009-07-01 10:00:00,2.11,2.12,2.1,2.12,796000.0,1.7405,1.7488,1.7323,1.7488,796000.0
2009-07-01 10:30:00,2.12,2.12,2.11,2.11,744000.0,1.7488,1.7488,1.7405,1.7405,744000.0
2009-07-01 11:00:00,2.11,2.12,2.1,2.11,558000.0,1.7405,1.7488,1.7323,1.7405,558000.0
2009-07-01 11:30:00,2.11,2.12,2.1,2.11,428000.0,1.7405,1.7488,1.7323,1.7405,428000.0
2009-07-01 12:00:00,2.11,2.11,2.1,2.11,486000.0,1.7405,1.7405,1.7323,1.7405,486000.0
2009-07-01 12:30:00,2.11,2.11,2.09,2.09,754000.0,1.7405,1.7405,1.724,1.724,754000.0
2009-07-01 13:00:00,2.09,2.1,2.09,2.1,576000.0,1.724,1.7323,1.724,1.7323,576000.0
2009-07-01 13:30:00,2.1,2.11,2.09,2.1,328000.0,1.7323,1.7405,1.724,1.7323,328000.0
2009-07-01 14:00:00,2.1,2.11,2.09,2.1,700000.0,1.7323,1.7405,1.724,1.7323,700000.0
2009-07-01 14:30:00,2.1,2.12,2.1,2.11,752000.0,1.7323,1.7488,1.7323,1.7405,752000.0
2009-07-01 15:00:00,2.11,2.12,2.1,2.11,880000.0,1.7405,1.7488,1.7323,1.7405,880000.0
2009-07-01 15:30:00,2.11,2.12,2.11,2.11,1540000.0,1.7405,1.7488,1.7405,1.7405,1540000.0
2009-07-02 09:30:00,2.08,2.08,2.02,2.03,1008000.0,1.7158,1.7158,1.6663,1.6745,1008000.0
2009-07-02 10:00:00,2.03,2.03,2.0,2.01,624000.0,1.6745,1.6745,1.6498,1.658,624000.0
2009-07-02 10:30:00,2.01,2.01,2.0,2.0,528000.0,1.658,1.658,1.6498,1.6498,528000.0
2009-07-02 11:00:00,2.0,2.01,1.99,1.99,652000.0,1.6498,1.658,1.6415,1.6415,652000.0
2009-07-02 11:30:00,1.99,2.01,1.99,2.01,606000.0,1.6415,1.658,1.6415,1.658,606000.0
2009-07-02 12:00:00,2.01,2.01,2.01,2.01,556000.0,1.658,1.658,1.658,1.658,556000.0
2009-07-02 12:30:00,2.01,2.02,2.01,2.01,438000.0,1.658,1.6663,1.658,1.658,438000.0
2009-07-02 13:00:00,2.01,2.01,2.01,2.01,102000.0,1.658,1.658,1.658,1.658,102000.0
2009-07-02 13:30:00,2.01,2.01,2.0,2.01,210000.0,1.658,1.658,1.6498,1.658,210000.0
2009-07-02 14:00:00,2.01,2.01,2.01,2.01,258000.0,1.658,1.658,1.658,1.658,258000.0
2009-07-02 14:30:00,2.01,2.01,2.01,2.01,330000.0,1.658,1.658,1.658,1.658,330000.0
2009-07-02 15:00:00,2.01,2.02,2.0,2.01,582000.0,1.658,1.6663,1.6498,1.658,582000.0
2009-07-02 15:30:00,2.01,2.02,2.01,2.01,1068000.0,1.658,1.6663,1.658,1.658,1068000.0
2009-07-06 09:30:00,2.0,2.05,1.98,2.02,858000.0,1.6498,1.691,1.6333,1.6663,858000.0
2009-07-06 10:00:00,2.03,2.03,1.99,1.99,638000.0,1.6745,1.6745,1.6415,1.6415,638000.0
2009-07-06 10:30:00,1.99,2.0,1.99,2.0,432000.0,1.6415,1.6498,1.6415,1.6498,432000.0
2009-07-06 11:00:00,2.0,2.01,2.0,2.01,256000.0,1.6498,1.658,1.6498,1.658,256000.0
2009-07-06 11:30:00,2.01,2.01,2.0,2.0,250000.0,1.658,1.658,1.6498,1.6498,250000.0
2009-07-06 12:00:00,2.0,2.02,2.0,2.01,158000.0,1.6498,1.6663,1.6498,1.658,158000.0
2009-07-06 12:30:00,2.01,2.02,2.01,2.01,276000.0,1.658,1.6663,1.658,1.658,276000.0
2009-07-06 13:00:00,2.02,2.03,2.02,2.03,300000.0,1.6663,1.6745,1.6663,1.6745,300000.0
2009-07-06 13:30:00,2.03,2.03,2.01,2.01,142000.0,1.6745,1.6745,1.658,1.658,142000.0
2009-07-06 14:00:00,2.01,2.02,2.01,2.02,136000.0,1.658,1.6663,1.658,1.6663,136000.0
2009-07-06 14:30:00,2.02,2.03,2.02,2.03,350000.0,1.6663,1.6745,1.6663,1.6745,350000.0
2009-07-06 15:00:00,2.03,2.03,2.02,2.03,406000.0,1.6745,1.6745,1.6663,1.6745,406000.0
2009-07-06 15:30:00,2.03,2.04,2.02,2.03,1132000.0,1.6745,1.6828,1.6663,1.6745,1132000.0
2009-07-07 09:30:00,2.04,2.06,2.03,2.06,758000.0,1.6828,1.6993,1.6745,1.6993,758000.0
2009-07-07 10:00:00,2.06,2.06,2.05,2.06,802000.0,1.6993,1.6993,1.691,1.6993,802000.0
2009-07-07 10:30:00,2.06,2.06,2.05,2.05,1054000.0,1.6993,1.6993,1.691,1.691,1054000.0
2009-07-07 11:00:00,2.05,2.06,2.05,2.05,446000.0,1.691,1.6993,1.691,1.691,446000.0
2009-07-07 11:30:00,2.05,2.05,2.04,2.05,538000.0,1.691,1.691,1.6828,1.691,538000.0
2009-07-07 12:00:00,2.05,2.05,2.04,2.04,148000.0,1.691,1.691,1.6828,1.6828,148000.0
2009-07-07 12:30:00,2.04,2.04,2.03,2.04,220000.0,1.6828,1.6828,1.6745,1.6828,220000.0
2009-07-07 13:00:00,2.04,2.05,2.04,2.04,212000.0,1.6828,1.691,1.6828,1.6828,212000.0
2009-07-07 13:30:00,2.04,2.04,2.03,2.03,642000.0,1.6828,1.6828,1.6745,1.6745,642000.0
2009-07-07 14:00:00,2.03,2.04,2.03,2.04,294000.0,1.6745,1.6828,1.6745,1.6828,294000.0
2009-07-07 14:30:00,2.04,2.04,2.03,2.03,508000.0,1.6828,1.6828,1.6745,1.6745,508000.0
2009-07-07 15:00:00,2.03,2.03,2.02,2.03,766000.0,1.6745,1.6745,1.6663,1.6745,766000.0
2009-07-07 15:30:00,2.03,2.03,2.01,2.02,1564000.0,1.6745,1.6745,1.658,1.6663,1564000.0
2009-07-08 09:30:00,2.2,2.24,2.17,2.2,15758000.0,1.8148,1.8478,1.79,1.8148,15758000.0
2009-07-08 10:00:00,2.2,2.21,2.18,2.2,7044000.0,1.8148,1.823,1.7983,1.8148,7044000.0
2009-07-08 10:30:00,2.2,2.2,2.17,2.19,3820000.0,1.8148,1.8148,1.79,1.8065,3820000.0
2009-07-08 11:00:00,2.19,2.19,2.16,2.16,3134000.0,1.8065,1.8065,1.7818,1.7818,3134000.0
2009-07-08 11:30:00,2.16,2.19,2.16,2.19,2408000.0,1.7818,1.8065,1.7818,1.8065,2408000.0
2009-07-08 12:00:00,2.19,2.2,2.19,2.19,1470000.0,1.8065,1.8148,1.8065,1.8065,1470000.0
2009-07-08 12:30:00,2.19,2.19,2.18,2.19,1258000.0,1.8065,1.8065,1.7983,1.8065,1258000.0
2009-07-08 13:00:00,2.19,2.21,2.19,2.2,2016000.0,1.8065,1.823,1.8065,1.8148,2016000.0
2009-07-08 13:30:00,2.2,2.2,2.19,2.2,1518000.0,1.8148,1.8148,1.8065,1.8148,1518000.0
2009-07-08 14:00:00,2.2,2.2,2.19,2.2,2160000.0,1.8148,1.8148,1.8065,1.8148,2160000.0
2009-07-08 14:30:00,2.2,2.21,2.19,2.21,2414000.0,1.8148,1.823,1.8065,1.823,2414000.0
2009-07-08 15:00:00,2.21,2.24,2.2,2.24,4140000.0,1.823,1.8478,1.8148,1.8478,4140000.0
2009-07-08 15:30:00,2.24,2.25,2.23,2.24,7466000.0,1.8478,1.856,1.8395,1.8478,7466000.0
2009-07-09 09:30:00,2.25,2.28,2.2,2.24,2080000.0,1.856,1.8808,1.8148,1.8478,2080000.0
2009-07-09 10:00:00,2.24,2.27,2.24,2.25,2100000.0,1.8478,1.8725,1.8478,1.856,2100000.0
2009-07-09 10:30:00,2.25,2.25,2.23,2.25,1126000.0,1.856,1.856,1.8395,1.856,1126000.0
2009-07-09 11:00:00,2.25,2.26,2.24,2.25,768000.0,1.856,1.8643,1.8478,1.856,768000.0
2009-07-09 11:30:00,2.25,2.26,2.25,2.25,1038000.0,1.856,1.8643,1.856,1.856,1038000.0
2009-07-09 12:00:00,2.25,2.26,2.24,2.24,710000.0,1.856,1.8643,1.8478,1.8478,710000.0
2009-07-09 12:30:00,2.24,2.25,2.24,2.25,1590000.0,1.8478,1.856,1.8478,1.856,1590000.0
2009-07-09 13:00:00,2.25,2.26,2.24,2.25,1256000.0,1.856,1.8643,1.8478,1.856,1256000.0
2009-07-09 13:30:00,2.25,2.25,2.24,2.25,802000.0,1.856,1.856,1.8478,1.856,802000.0
2009-07-09 14:00:00,2.25,2.25,2.24,2.25,1554000.0,1.856,1.856,1.8478,1.856,1554000.0
2009-07-09 14:30:00,2.25,2.25,2.24,2.25,486000.0,1.856,1.856,1.8478,1.856,486000.0
2009-07-09 15:00:00,2.25,2.25,2.24,2.25,1370000.0,1.856,1.856,1.8478,1.856,1370000.0
2009-07-09 15:30:00,2.25,2.26,2.24,2.24,2432000.0,1.856,1.8643,1.8478,1.8478,2432000.0
2009-07-10 09:30:00,2.23,2.28,2.23,2.25,1556000.0,1.8395,1.8808,1.8395,1.856,1556000.0
2009-07-10 10:00:00,2.25,2.25,2.22,2.25,1284000.0,1.856,1.856,1.8313,1.856,1284000.0
2009-07-10 10:30:00,2.25,2.26,2.24,2.24,850000.0,1.856,1.8643,1.8478,1.8478,850000.0
2009-07-10 11:00:00,2.24,2.24,2.22,2.22,424000.0,1.8478,1.8478,1.8313,1.8313,424000.0
2009-07-10 11:30:00,2.23,2.25,2.22,2.25,554000.0,1.8395,1.856,1.8313,1.856,554000.0
2009-07-10 12:00:00,2.25,2.25,2.24,2.25,1024000.0,1.856,1.856,1.8478,1.856,1024000.0
2009-07-10 12:30:00,2.25,2.26,2.24,2.24,1344000.0,1.856,1.8643,1.8478,1.8478,1344000.0
2009-07-10 13:00:00,2.24,2.25,2.24,2.25,678000.0,1.8478,1.856,1.8478,1.856,678000.0
2009-07-10 13:30:00,2.25,2.25,2.24,2.25,816000.0,1.856,1.856,1.8478,1.856,816000.0
2009-07-10 14:00:00,2.25,2.25,2.24,2.24,714000.0,1.856,1.856,1.8478,1.8478,714000.0
2009-07-10 14:30:00,2.25,2.25,2.24,2.24,832000.0,1.856,1.856,1.8478,1.8478,832000.0
2009-07-10 15:00:00,2.24,2.25,2.24,2.25,1264000.0,1.8478,1.856,1.8478,1.856,1264000.0
2009-07-10 15:30:00,2.25,2.26,2.25,2.25,2244000.0,1.856,1.8643,1.856,1.856,2244000.0
2009-07-13 09:30:00,2.27,2.28,2.22,2.24,1378000.0,1.8725,1.8808,1.8313,1.8478,1378000.0
2009-07-13 10:00:00,2.24,2.26,2.23,2.25,1344000.0,1.8478,1.8643,1.8395,1.856,1344000.0
2009-07-13 10:30:00,2.25,2.27,2.25,2.26,1320000.0,1.856,1.8725,1.856,1.8643,1320000.0
2009-07-13 11:00:00,2.26,2.27,2.25,2.26,790000.0,1.8643,1.8725,1.856,1.8643,790000.0
2009-07-13 11:30:00,2.25,2.29,2.25,2.28,1040000.0,1.856,1.889,1.856,1.8808,1040000.0
2009-07-13 12:00:00,2.28,2.29,2.28,2.29,406000.0,1.8808,1.889,1.8808,1.889,406000.0
2009-07-13 12:30:00,2.29,2.29,2.28,2.29,350000.0,1.889,1.889,1.8808,1.889,350000.0
2009-07-13 13:00:00,2.28,2.3,2.28,2.29,614000.0,1.8808,1.8973,1.8808,1.889,614000.0
2009-07-13 13:30:00,2.29,2.3,2.29,2.29,1310000.0,1.889,1.8973,1.889,1.889,1310000.0
2009-07-13 14:00:00,2.29,2.3,2.29,2.29,1078000.0,1.889,1.8973,1.889,1.889,1078000.0
2009-07-13 14:30:00,2.29,2.3,2.29,2.3,2538000.0,1.889,1.8973,1.889,1.8973,2538000.0
2009-07-13 15:00:00,2.3,2.3,2.3,2.3,896000.0,1.8973,1.8973,1.8973,1.8973,896000.0
2009-07-13 15:30:00,2.3,2.3,2.29,2.3,2230000.0,1.8973,1.8973,1.889,1.8973,2230000.0
2009-07-14 09:30:00,2.3,2.3,2.26,2.26,896000.0,1.8973,1.8973,1.8643,1.8643,896000.0
2009-07-14 10:00:00,2.26,2.3,2.26,2.3,1396000.0,1.8643,1.8973,1.8643,1.8973,1396000.0
2009-07-14 10:30:00,2.3,2.3,2.28,2.3,802000.0,1.8973,1.8973,1.8808,1.8973,802000.0
2009-07-14 11:00:00,2.29,2.3,2.29,2.3,496000.0,1.889,1.8973,1.889,1.8973,496000.0
2009-07-14 11:30:00,2.3,2.31,2.29,2.3,680000.0,1.8973,1.9055,1.889,1.8973,680000.0
2009-07-14 12:00:00,2.29,2.3,2.28,2.29,454000.0,1.889,1.8973,1.8808,1.889,454000.0
2009-07-14 12:30:00,2.29,2.3,2.29,2.29,790000.0,1.889,1.8973,1.889,1.889,790000.0
2009-07-14 13:00:00,2.29,2.3,2.29,2.3,664000.0,1.889,1.8973,1.889,1.8973,664000.0
2009-07-14 13:30:00,2.3,2.3,2.29,2.3,406000.0,1.8973,1.8973,1.889,1.8973,406000.0
2009-07-14 14:00:00,2.3,2.31,2.29,2.31,1140000.0,1.8973,1.9055,1.889,1.9055,1140000.0
2009-07-14 14:30:00,2.31,2.31,2.29,2.3,1138000.0,1.9055,1.9055,1.889,1.8973,1138000.0
2009-07-14 15:00:00,2.3,2.31,2.29,2.3,908000.0,1.8973,1.9055,1.889,1.8973,908000.0
2009-07-14 15:30:00,2.3,2.31,2.29,2.3,2718000.0,1.8973,1.9055,1.889,1.8973,2718000.0
2009-07-15 09:30:00,2.32,2.33,2.29,2.33,1906000.0,1.9138,1.922,1.889,1.922,1906000.0
2009-07-15 10:00:00,2.32,2.33,2.31,2.33,996000.0,1.9138,1.922,1.9055,1.922,996000.0
2009-07-15 10:30:00,2.33,2.33,2.33,2.33,522000.0,1.922,1.922,1.922,1.922,522000.0
2009-07-15 11:00:00,2.33,2.33,2.31,2.32,1312000.0,1.922,1.922,1.9055,1.9138,1312000.0
2009-07-15 11:30:00,2.32,2.32,2.3,2.3,462000.0,1.9138,1.9138,1.8973,1.8973,462000.0
2009-07-15 12:00:00,2.3,2.3,2.29,2.29,752000.0,1.8973,1.8973,1.889,1.889,752000.0
2009-07-15 12:30:00,2.29,2.3,2.29,2.29,624000.0,1.889,1.8973,1.889,1.889,624000.0
2009-07-15 13:00:00,2.29,2.31,2.29,2.31,738000.0,1.889,1.9055,1.889,1.9055,738000.0
2009-07-15 13:30:00,2.31,2.31,2.3,2.3,1176000.0,1.9055,1.9055,1.8973,1.8973,1176000.0
2009-07-15 14:00:00,2.3,2.3,2.29,2.3,944000.0,1.8973,1.8973,1.889,1.8973,944000.0
2009-07-15 14:30:00,2.3,2.31,2.29,2.31,1362000.0,1.8973,1.9055,1.889,1.9055,1362000.0
2009-07-15 15:00:00,2.31,2.31,2.3,2.3,1348000.0,1.9055,1.9055,1.8973,1.8973,1348000.0
2009-07-15 15:30:00,2.3,2.32,2.3,2.32,1964000.0,1.8973,1.9138,1.8973,1.9138,1964000.0
2009-07-16 09:30:00,2.31,2.32,2.28,2.31,556000.0,1.9055,1.9138,1.8808,1.9055,556000.0
2009-07-16 10:00:00,2.32,2.32,2.3,2.31,696000.0,1.9138,1.9138,1.8973,1.9055,696000.0
2009-07-16 10:30:00,2.32,2.32,2.3,2.32,952000.0,1.9138,1.9138,1.8973,1.9138,952000.0
2009-07-16 11:00:00,2.31,2.32,2.31,2.31,1116000.0,1.9055,1.9138,1.9055,1.9055,1116000.0
2009-07-16 11:30:00,2.31,2.32,2.31,2.32,1484000.0,1.9055,1.9138,1.9055,1.9138,1484000.0
2009-07-16 12:00:00,2.32,2.33,2.31,2.32,664000.0,1.9138,1.922,1.9055,1.9138,664000.0
2009-07-16 12:30:00,2.32,2.33,2.31,2.32,796000.0,1.9138,1.922,1.9055,1.9138,796000.0
2009-07-16 13:00:00,2.32,2.33,2.32,2.32,312000.0,1.9138,1.922,1.9138,1.9138,312000.0
2009-07-16 13:30:00,2.32,2.33,2.32,2.33,250000.0,1.9138,1.922,1.9138,1.922,250000.0
2009-07-16 14:00:00,2.33,2.33,2.32,2.33,790000.0,1.922,1.922,1.9138,1.922,790000.0
2009-07-16 14:30:00,2.33,2.33,2.32,2.33,1202000.0,1.922,1.922,1.9138,1.922,1202000.0
2009-07-16 15:00:00,2.33,2.34,2.32,2.34,1298000.0,1.922,1.9303,1.9138,1.9303,1298000.0
2009-07-16 15:30:00,2.34,2.35,2.34,2.35,2118000.0,1.9303,1.9385,1.9303,1.9385,2118000.0
2009-07-17 09:30:00,2.36,2.38,2.33,2.36,2488000.0,1.9468,1.9633,1.922,1.9468,2488000.0
2009-07-17 10:00:00,2.36,2.39,2.35,2.38,1986000.0,1.9468,1.9715,1.9385,1.9633,1986000.0
2009-07-17 10:30:00,2.38,2.4,2.38,2.38,1170000.0,1.9633,1.9798,1.9633,1.9633,1170000.0
2009-07-17 11:00:00,2.38,2.4,2.37,2.39,760000.0,1.9633,1.9798,1.955,1.9715,760000.0
2009-07-17 11:30:00,2.39,2.39,2.38,2.39,694000.0,1.9715,1.9715,1.9633,1.9715,694000.0
2009-07-17 12:00:00,2.39,2.4,2.39,2.39,474000.0,1.9715,1.9798,1.9715,1.9715,474000.0
2009-07-17 12:30:00,2.39,2.4,2.38,2.39,604000.0,1.9715,1.9798,1.9633,1.9715,604000.0
2009-07-17 13:00:00,2.39,2.39,2.38,2.38,1320000.0,1.9715,1.9715,1.9633,1.9633,1320000.0
2009-07-17 13:30:00,2.38,2.39,2.38,2.38,644000.0,1.9633,1.9715,1.9633,1.9633,644000.0
2009-07-17 14:00:00,2.38,2.38,2.37,2.38,1106000.0,1.9633,1.9633,1.955,1.9633,1106000.0
2009-07-17 14:30:00,2.38,2.38,2.37,2.37,1048000.0,1.9633,1.9633,1.955,1.955,1048000.0
2009-07-17 15:00:00,2.37,2.37,2.36,2.36,1206000.0,1.955,1.955,1.9468,1.9468,1206000.0
2009-07-17 15:30:00,2.36,2.38,2.35,2.38,2626000.0,1.9468,1.9633,1.9385,1.9633,2626000.0
2009-07-20 09:30:00,2.38,2.39,2.37,2.38,960000.0,1.9633,1.9715,1.955,1.9633,960000.0
2009-07-20 10:00:00,2.39,2.39,2.35,2.36,1426000.0,1.9715,1.9715,1.9385,1.9468,1426000.0
2009-07-20 10:30:00,2.36,2.36,2.34,2.36,1048000.0,1.9468,1.9468,1.9303,1.9468,1048000.0
2009-07-20 11:00:00,2.36,2.37,2.36,2.37,348000.0,1.9468,1.955,1.9468,1.955,348000.0
2009-07-20 11:30:00,2.37,2.37,2.36,2.37,488000.0,1.955,1.955,1.9468,1.955,488000.0
2009-07-20 12:00:00,2.37,2.39,2.37,2.38,1090000.0,1.955,1.9715,1.955,1.9633,1090000.0
2009-07-20 12:30:00,2.38,2.4,2.38,2.4,1074000.0,1.9633,1.9798,1.9633,1.9798,1074000.0
2009-07-20 13:00:00,2.4,2.4,2.38,2.38,1422000.0,1.9798,1.9798,1.9633,1.9633,1422000.0
2009-07-20 13:30:00,2.38,2.39,2.38,2.39,888000.0,1.9633,1.9715,1.9633,1.9715,888000.0
2009-07-20 14:00:00,2.39,2.4,2.39,2.39,1404000.0,1.9715,1.9798,1.9715,1.9715,1404000.0
2009-07-20 14:30:00,2.39,2.4,2.39,2.39,824000.0,1.9715,1.9798,1.9715,1.9715,824000.0
2009-07-20 15:00:00,2.39,2.4,2.39,2.39,812000.0,1.9715,1.9798,1.9715,1.9715,812000.0
2009-07-20 15:30:00,2.4,2.4,2.39,2.4,1584000.0,1.9798,1.9798,1.9715,1.9798,1584000.0
2009-07-21 09:30:00,2.4,2.43,2.36,2.39,1460000.0,1.9798,2.0045,1.9468,1.9715,1460000.0
2009-07-21 10:00:00,2.39,2.39,2.35,2.37,1190000.0,1.9715,1.9715,1.9385,1.955,1190000.0
2009-07-21 10:30:00,2.37,2.39,2.37,2.38,668000.0,1.955,1.9715,1.955,1.9633,668000.0
2009-07-21 11:00:00,2.38,2.38,2.36,2.36,732000.0,1.9633,1.9633,1.9468,1.9468,732000.0
2009-07-21 11:30:00,2.36,2.37,2.34,2.35,534000.0,1.9468,1.955,1.9303,1.9385,534000.0
2009-07-21 12:00:00,2.35,2.35,2.33,2.34,1052000.0,1.9385,1.9385,1.922,1.9303,1052000.0
2009-07-21 12:30:00,2.34,2.35,2.33,2.33,1056000.0,1.9303,1.9385,1.922,1.922,1056000.0
2009-07-21 13:00:00,2.33,2.34,2.32,2.34,864000.0,1.922,1.9303,1.9138,1.9303,864000.0
2009-07-21 13:30:00,2.34,2.35,2.33,2.34,902000.0,1.9303,1.9385,1.922,1.9303,902000.0
2009-07-21 14:00:00,2.34,2.35,2.34,2.34,1500000.0,1.9303,1.9385,1.9303,1.9303,1500000.0
2009-07-21 14:30:00,2.34,2.35,2.34,2.34,1094000.0,1.9303,1.9385,1.9303,1.9303,1094000.0
2009-07-21 15:00:00,2.34,2.35,2.34,2.35,1670000.0,1.9303,1.9385,1.9303,1.9385,1670000.0
2009-07-21 15:30:00,2.35,2.36,2.34,2.36,2522000.0,1.9385,1.9468,1.9303,1.9468,2522000.0
2009-07-22 09:30:00,2.35,2.39,2.35,2.38,1488000.0,1.9385,1.9715,1.9385,1.9633,1488000.0
2009-07-22 10:00:00,2.38,2.38,2.36,2.36,1068000.0,1.9633,1.9633,1.9468,1.9468,1068000.0
2009-07-22 10:30:00,2.36,2.37,2.36,2.37,1378000.0,1.9468,1.955,1.9468,1.955,1378000.0
2009-07-22 11:00:00,2.37,2.39,2.36,2.38,1840000.0,1.955,1.9715,1.9468,1.9633,1840000.0
2009-07-22 11:30:00,2.38,2.39,2.37,2.38,1088000.0,1.9633,1.9715,1.955,1.9633,1088000.0
2009-07-22 12:00:00,2.38,2.38,2.37,2.38,1556000.0,1.9633,1.9633,1.955,1.9633,1556000.0
2009-07-22 12:30:00,2.38,2.41,2.38,2.41,894000.0,1.9633,1.988,1.9633,1.988,894000.0
2009-07-22 13:00:00,2.41,2.42,2.4,2.41,938000.0,1.988,1.9963,1.9798,1.988,938000.0
2009-07-22 13:30:00,2.41,2.42,2.4,2.41,778000.0,1.988,1.9963,1.9798,1.988,778000.0
2009-07-22 14:00:00,2.41,2.41,2.41,2.41,1446000.0,1.988,1.988,1.988,1.988,1446000.0
2009-07-22 14:30:00,2.41,2.42,2.41,2.42,1884000.0,1.988,1.9963,1.988,1.9963,1884000.0
2009-07-22 15:00:00,2.42,2.42,2.4,2.41,2104000.0,1.9963,1.9963,1.9798,1.988,2104000.0
2009-07-22 15:30:00,2.41,2.42,2.41,2.42,2402000.0,1.988,1.9963,1.988,1.9963,2402000.0
2009-07-23 09:30:00,2.31,2.37,2.28,2.35,5168000.0,1.9055,1.955,1.8808,1.9385,5168000.0
2009-07-23 10:00:00,2.35,2.39,2.35,2.37,3322000.0,1.9385,1.9715,1.9385,1.955,3322000.0
2009-07-23 10:30:00,2.37,2.37,2.36,2.37,2566000.0,1.955,1.955,1.9468,1.955,2566000.0
2009-07-23 11:00:00,2.37,2.39,2.36,2.38,1236000.0,1.955,1.9715,1.9468,1.9633,1236000.0
2009-07-23 11:30:00,2.38,2.39,2.37,2.39,924000.0,1.9633,1.9715,1.955,1.9715,924000.0
2009-07-23 12:00:00,2.39,2.39,2.38,2.39,1216000.0,1.9715,1.9715,1.9633,1.9715,1216000.0
2009-07-23 12:30:00,2.39,2.39,2.38,2.38,1476000.0,1.9715,1.9715,1.9633,1.9633,1476000.0
2009-07-23 13:00:00,2.38,2.39,2.36,2.38,1608000.0,1.9633,1.9715,1.9468,1.9633,1608000.0
2009-07-23 13:30:00,2.38,2.4,2.38,2.38,1162000.0,1.9633,1.9798,1.9633,1.9633,1162000.0
2009-07-23 14:00:00,2.38,2.39,2.38,2.39,790000.0,1.9633,1.9715,1.9633,1.9715,790000.0
2009-07-23 14:30:00,2.39,2.39,2.38,2.38,1172000.0,1.9715,1.9715,1.9633,1.9633,1172000.0
2009-07-23 15:00:00,2.38,2.39,2.38,2.38,1764000.0,1.9633,1.9715,1.9633,1.9633,1764000.0
2009-07-23 15:30:00,2.38,2.4,2.38,2.39,3050000.0,1.9633,1.9798,1.9633,1.9715,3050000.0
2009-07-24 09:30:00,2.37,2.41,2.36,2.37,1348000.0,1.955,1.988,1.9468,1.955,1348000.0
2009-07-24 10:00:00,2.37,2.37,2.35,2.37,570000.0,1.955,1.955,1.9385,1.955,570000.0
2009-07-24 10:30:00,2.37,2.37,2.35,2.35,404000.0,1.955,1.955,1.9385,1.9385,404000.0
2009-07-24 11:00:00,2.35,2.37,2.35,2.37,1332000.0,1.9385,1.955,1.9385,1.955,1332000.0
2009-07-24 11:30:00,2.37,2.38,2.37,2.38,556000.0,1.955,1.9633,1.955,1.9633,556000.0
2009-07-24 12:00:00,2.38,2.39,2.38,2.38,410000.0,1.9633,1.9715,1.9633,1.9633,410000.0
2009-07-24 12:30:00,2.38,2.38,2.37,2.37,454000.0,1.9633,1.9633,1.955,1.955,454000.0
2009-07-24 13:00:00,2.37,2.38,2.37,2.38,330000.0,1.955,1.9633,1.955,1.9633,330000.0
2009-07-24 13:30:00,2.38,2.39,2.37,2.37,790000.0,1.9633,1.9715,1.955,1.955,790000.0
2009-07-24 14:00:00,2.37,2.39,2.37,2.37,936000.0,1.955,1.9715,1.955,1.955,936000.0
2009-07-24 14:30:00,2.37,2.37,2.36,2.37,602000.0,1.955,1.955,1.9468,1.955,602000.0
2009-07-24 15:00:00,2.37,2.38,2.37,2.38,446000.0,1.955,1.9633,1.955,1.9633,446000.0
2009-07-24 15:30:00,2.38,2.39,2.37,2.38,1124000.0,1.9633,1.9715,1.955,1.9633,1124000.0
2009-07-27 09:30:00,2.37,2.38,2.32,2.33,1056000.0,1.955,1.9633,1.9138,1.922,1056000.0
2009-07-27 10:00:00,2.33,2.35,2.3,2.31,1398000.0,1.922,1.9385,1.8973,1.9055,1398000.0
2009-07-27 10:30:00,2.3,2.31,2.29,2.31,954000.0,1.8973,1.9055,1.889,1.9055,954000.0
2009-07-27 11:00:00,2.31,2.33,2.31,2.33,620000.0,1.9055,1.922,1.9055,1.922,620000.0
2009-07-27 11:30:00,2.32,2.33,2.32,2.33,650000.0,1.9138,1.922,1.9138,1.922,650000.0
2009-07-27 12:00:00,2.33,2.33,2.32,2.33,1060000.0,1.922,1.922,1.9138,1.922,1060000.0
2009-07-27 12:30:00,2.33,2.33,2.32,2.32,320000.0,1.922,1.922,1.9138,1.9138,320000.0
2009-07-27 13:00:00,2.32,2.33,2.31,2.32,458000.0,1.9138,1.922,1.9055,1.9138,458000.0
2009-07-27 13:30:00,2.32,2.33,2.32,2.32,462000.0,1.9138,1.922,1.9138,1.9138,462000.0
2009-07-27 14:00:00,2.32,2.33,2.32,2.33,466000.0,1.9138,1.922,1.9138,1.922,466000.0
2009-07-27 14:30:00,2.33,2.34,2.33,2.33,524000.0,1.922,1.9303,1.922,1.922,524000.0
2009-07-27 15:00:00,2.33,2.34,2.33,2.33,976000.0,1.922,1.9303,1.922,1.922,976000.0
2009-07-27 15:30:00,2.33,2.34,2.33,2.34,1486000.0,1.922,1.9303,1.922,1.9303,1486000.0
2009-07-28 09:30:00,2.29,2.32,2.26,2.31,1122000.0,1.889,1.9138,1.8643,1.9055,1122000.0
2009-07-28 10:00:00,2.3,2.31,2.29,2.31,856000.0,1.8973,1.9055,1.889,1.9055,856000.0
2009-07-28 10:30:00,2.31,2.32,2.3,2.31,754000.0,1.9055,1.9138,1.8973,1.9055,754000.0
2009-07-28 11:00:00,2.31,2.31,2.31,2.31,872000.0,1.9055,1.9055,1.9055,1.9055,872000.0
2009-07-28 11:30:00,2.31,2.31,2.29,2.31,602000.0,1.9055,1.9055,1.889,1.9055,602000.0
2009-07-28 12:00:00,2.31,2.31,2.3,2.3,744000.0,1.9055,1.9055,1.8973,1.8973,744000.0
2009-07-28 12:30:00,2.3,2.3,2.3,2.3,2132000.0,1.8973,1.8973,1.8973,1.8973,2132000.0
2009-07-28 13:00:00,2.3,2.31,2.3,2.31,636000.0,1.8973,1.9055,1.8973,1.9055,636000.0
2009-07-28 13:30:00,2.31,2.32,2.31,2.32,542000.0,1.9055,1.9138,1.9055,1.9138,542000.0
2009-07-28 14:00:00,2.32,2.33,2.32,2.33,534000.0,1.9138,1.922,1.9138,1.922,534000.0
2009-07-28 14:30:00,2.33,2.34,2.33,2.33,302000.0,1.922,1.9303,1.922,1.922,302000.0
2009-07-28 15:00:00,2.33,2.34,2.33,2.34,382000.0,1.922,1.9303,1.922,1.9303,382000.0
2009-07-28 15:30:00,2.34,2.35,2.33,2.34,1268000.0,1.9303,1.9385,1.922,1.9303,1268000.0
2009-07-29 09:30:00,2.32,2.37,2.31,2.36,1076000.0,1.9138,1.955,1.9055,1.9468,1076000.0
2009-07-29 10:00:00,2.36,2.39,2.35,2.36,1208000.0,1.9468,1.9715,1.9385,1.9468,1208000.0
2009-07-29 10:30:00,2.36,2.37,2.35,2.36,426000.0,1.9468,1.955,1.9385,1.9468,426000.0
2009-07-29 11:00:00,2.36,2.36,2.33,2.33,560000.0,1.9468,1.9468,1.922,1.922,560000.0
2009-07-29 11:30:00,2.33,2.34,2.32,2.33,270000.0,1.922,1.9303,1.9138,1.922,270000.0
2009-07-29 12:00:00,2.34,2.34,2.33,2.33,486000.0,1.9303,1.9303,1.922,1.922,486000.0
2009-07-29 12:30:00,2.33,2.34,2.33,2.34,168000.0,1.922,1.9303,1.922,1.9303,168000.0
2009-07-29 13:00:00,2.34,2.34,2.32,2.33,280000.0,1.9303,1.9303,1.9138,1.922,280000.0
2009-07-29 13:30:00,2.33,2.34,2.33,2.33,234000.0,1.922,1.9303,1.922,1.922,234000.0
2009-07-29 14:00:00,2.33,2.34,2.33,2.34,440000.0,1.922,1.9303,1.922,1.9303,440000.0
2009-07-29 14:30:00,2.34,2.34,2.34,2.34,430000.0,1.9303,1.9303,1.9303,1.9303,430000.0
2009-07-29 15:00:00,2.34,2.36,2.34,2.36,640000.0,1.9303,1.9468,1.9303,1.9468,640000.0
2009-07-29 15:30:00,2.35,2.36,2.35,2.36,1472000.0,1.9385,1.9468,1.9385,1.9468,1472000.0
2009-07-30 09:30:00,2.39,2.43,2.34,2.42,938000.0,1.9715,2.0045,1.9303,1.9963,938000.0
2009-07-30 10:00:00,2.42,2.44,2.41,2.42,1272000.0,1.9963,2.0128,1.988,1.9963,1272000.0
2009-07-30 10:30:00,2.42,2.44,2.42,2.44,634000.0,1.9963,2.0128,1.9963,2.0128,634000.0
2009-07-30 11:00:00,2.44,2.44,2.42,2.42,684000.0,2.0128,2.0128,1.9963,1.9963,684000.0
2009-07-30 11:30:00,2.42,2.42,2.41,2.41,538000.0,1.9963,1.9963,1.988,1.988,538000.0
2009-07-30 12:00:00,2.41,2.42,2.41,2.41,228000.0,1.988,1.9963,1.988,1.988,228000.0
2009-07-30 12:30:00,2.41,2.42,2.41,2.42,842000.0,1.988,1.9963,1.988,1.9963,842000.0
2009-07-30 13:00:00,2.42,2.44,2.42,2.43,630000.0,1.9963,2.0128,1.9963,2.0045,630000.0
2009-07-30 13:30:00,2.43,2.44,2.42,2.42,508000.0,2.0045,2.0128,1.9963,1.9963,508000.0
2009-07-30 14:00:00,2.42,2.42,2.41,2.42,336000.0,1.9963,1.9963,1.988,1.9963,336000.0
2009-07-30 14:30:00,2.42,2.43,2.42,2.42,334000.0,1.9963,2.0045,1.9963,1.9963,334000.0
2009-07-30 15:00:00,2.43,2.43,2.42,2.43,462000.0,2.0045,2.0045,1.9963,2.0045,462000.0
2009-07-30 15:30:00,2.43,2.43,2.4,2.41,2556000.0,2.0045,2.0045,1.9798,1.988,2556000.0
2009-07-31 09:30:00,2.4,2.44,2.4,2.43,468000.0,1.9798,2.0128,1.9798,2.0045,468000.0
2009-07-31 10:00:00,2.43,2.44,2.41,2.43,370000.0,2.0045,2.0128,1.988,2.0045,370000.0
2009-07-31 10:30:00,2.43,2.44,2.42,2.43,516000.0,2.0045,2.0128,1.9963,2.0045,516000.0
2009-07-31 11:00:00,2.43,2.43,2.42,2.42,198000.0,2.0045,2.0045,1.9963,1.9963,198000.0
2009-07-31 11:30:00,2.42,2.43,2.42,2.42,134000.0,1.9963,2.0045,1.9963,1.9963,134000.0
2009-07-31 12:00:00,2.43,2.43,2.42,2.43,164000.0,2.0045,2.0045,1.9963,2.0045,164000.0
2009-07-31 12:30:00,2.43,2.43,2.43,2.43,136000.0,2.0045,2.0045,2.0045,2.0045,136000.0
2009-07-31 13:00:00,2.43,2.43,2.42,2.42,152000.0,2.0045,2.0045,1.9963,1.9963,152000.0
2009-07-31 13:30:00,2.42,2.42,2.42,2.42,166000.0,1.9963,1.9963,1.9963,1.9963,166000.0
2009-07-31 14:00:00,2.42,2.43,2.42,2.42,482000.0,1.9963,2.0045,1.9963,1.9963,482000.0
2009-07-31 14:30:00,2.42,2.42,2.41,2.41,206000.0,1.9963,1.9963,1.988,1.988,206000.0
2009-07-31 15:00:00,2.41,2.42,2.41,2.42,288000.0,1.988,1.9963,1.988,1.9963,288000.0
2009-07-31 15:30:00,2.42,2.42,2.4,2.4,1314000.0,1.9963,1.9963,1.9798,1.9798,1314000.0
2009-08-03 09:30:00,2.44,2.44,2.36,2.39,734000.0,2.0128,2.0128,1.9468,1.9715,734000.0
2009-08-03 10:00:00,2.39,2.4,2.37,2.4,882000.0,1.9715,1.9798,1.955,1.9798,882000.0
2009-08-03 10:30:00,2.4,2.4,2.39,2.4,316000.0,1.9798,1.9798,1.9715,1.9798,316000.0
2009-08-03 11:00:00,2.4,2.4,2.39,2.39,298000.0,1.9798,1.9798,1.9715,1.9715,298000.0
2009-08-03 11:30:00,2.4,2.4,2.39,2.39,426000.0,1.9798,1.9798,1.9715,1.9715,426000.0
2009-08-03 12:00:00,2.39,2.39,2.38,2.39,206000.0,1.9715,1.9715,1.9633,1.9715,206000.0
2009-08-03 12:30:00,2.39,2.4,2.39,2.39,552000.0,1.9715,1.9798,1.9715,1.9715,552000.0
2009-08-03 13:00:00,2.39,2.4,2.39,2.4,104000.0,1.9715,1.9798,1.9715,1.9798,104000.0
2009-08-03 13:30:00,2.4,2.41,2.4,2.4,138000.0,1.9798,1.988,1.9798,1.9798,138000.0
2009-08-03 14:00:00,2.4,2.42,2.4,2.42,272000.0,1.9798,1.9963,1.9798,1.9963,272000.0
2009-08-03 14:30:00,2.42,2.42,2.41,2.41,308000.0,1.9963,1.9963,1.988,1.988,308000.0
2009-08-03 15:00:00,2.41,2.42,2.41,2.42,576000.0,1.988,1.9963,1.988,1.9963,576000.0
2009-08-03 15:30:00,2.42,2.42,2.41,2.42,804000.0,1.9963,1.9963,1.988,1.9963,804000.0
2009-08-04 09:30:00,2.41,2.41,2.38,2.4,612000.0,1.988,1.988,1.9633,1.9798,612000.0
2009-08-04 10:00:00,2.4,2.4,2.38,2.39,898000.0,1.9798,1.9798,1.9633,1.9715,898000.0
2009-08-04 10:30:00,2.39,2.39,2.38,2.38,430000.0,1.9715,1.9715,1.9633,1.9633,430000.0
2009-08-04 11:00:00,2.38,2.39,2.37,2.38,674000.0,1.9633,1.9715,1.955,1.9633,674000.0
2009-08-04 11:30:00,2.38,2.39,2.37,2.38,580000.0,1.9633,1.9715,1.955,1.9633,580000.0
2009-08-04 12:00:00,2.38,2.39,2.38,2.39,172000.0,1.9633,1.9715,1.9633,1.9715,172000.0
2009-08-04 12:30:00,2.39,2.39,2.38,2.38,228000.0,1.9715,1.9715,1.9633,1.9633,228000.0
2009-08-04 13:00:00,2.38,2.39,2.37,2.37,440000.0,1.9633,1.9715,1.955,1.955,440000.0
2009-08-04 13:30:00,2.37,2.37,2.35,2.35,364000.0,1.955,1.955,1.9385,1.9385,364000.0
2009-08-04 14:00:00,2.35,2.37,2.35,2.37,482000.0,1.9385,1.955,1.9385,1.955,482000.0
2009-08-04 14:30:00,2.37,2.38,2.36,2.36,984000.0,1.955,1.9633,1.9468,1.9468,984000.0
2009-08-04 15:00:00,2.36,2.37,2.36,2.36,334000.0,1.9468,1.955,1.9468,1.9468,334000.0
2009-08-04 15:30:00,2.36,2.37,2.36,2.37,854000.0,1.9468,1.955,1.9468,1.955,854000.0
2009-08-05 09:30:00,2.36,2.37,2.33,2.34,868000.0,1.9468,1.955,1.922,1.9303,868000.0
2009-08-05 10:00:00,2.34,2.35,2.32,2.34,562000.0,1.9303,1.9385,1.9138,1.9303,562000.0
2009-08-05 10:30:00,2.34,2.35,2.33,2.34,936000.0,1.9303,1.9385,1.922,1.9303,936000.0
2009-08-05 11:00:00,2.34,2.35,2.33,2.34,300000.0,1.9303,1.9385,1.922,1.9303,300000.0
2009-08-05 11:30:00,2.33,2.34,2.33,2.33,216000.0,1.922,1.9303,1.922,1.922,216000.0
2009-08-05 12:00:00,2.33,2.34,2.33,2.33,1054000.0,1.922,1.9303,1.922,1.922,1054000.0
2009-08-05 12:30:00,2.33,2.34,2.33,2.34,192000.0,1.922,1.9303,1.922,1.9303,192000.0
2009-08-05 13:00:00,2.34,2.35,2.33,2.35,234000.0,1.9303,1.9385,1.922,1.9385,234000.0
2009-08-05 13:30:00,2.35,2.35,2.34,2.34,232000.0,1.9385,1.9385,1.9303,1.9303,232000.0
2009-08-05 14:00:00,2.34,2.35,2.34,2.34,444000.0,1.9303,1.9385,1.9303,1.9303,444000.0
2009-08-05 14:30:00,2.34,2.36,2.34,2.36,374000.0,1.9303,1.9468,1.9303,1.9468,374000.0
2009-08-05 15:00:00,2.36,2.37,2.36,2.37,244000.0,1.9468,1.955,1.9468,1.955,244000.0
2009-08-05 15:30:00,2.36,2.36,2.35,2.36,794000.0,1.9468,1.9468,1.9385,1.9468,794000.0
2009-08-06 09:30:00,2.36,2.39,2.33,2.33,1028000.0,1.9468,1.9715,1.922,1.922,1028000.0
2009-08-06 10:00:00,2.33,2.35,2.32,2.35,1464000.0,1.922,1.9385,1.9138,1.9385,1464000.0
2009-08-06 10:30:00,2.35,2.37,2.35,2.35,442000.0,1.9385,1.955,1.9385,1.9385,442000.0
2009-08-06 11:00:00,2.35,2.37,2.35,2.37,270000.0,1.9385,1.955,1.9385,1.955,270000.0
2009-08-06 11:30:00,2.37,2.37,2.35,2.35,196000.0,1.955,1.955,1.9385,1.9385,196000.0
2009-08-06 12:00:00,2.35,2.36,2.35,2.36,112000.0,1.9385,1.9468,1.9385,1.9468,112000.0
2009-08-06 12:30:00,2.36,2.37,2.36,2.36,496000.0,1.9468,1.955,1.9468,1.9468,496000.0
2009-08-06 13:00:00,2.36,2.36,2.35,2.36,504000.0,1.9468,1.9468,1.9385,1.9468,504000.0
2009-08-06 13:30:00,2.36,2.36,2.35,2.35,542000.0,1.9468,1.9468,1.9385,1.9385,542000.0
2009-08-06 14:00:00,2.35,2.35,2.34,2.34,372000.0,1.9385,1.9385,1.9303,1.9303,372000.0
2009-08-06 14:30:00,2.35,2.35,2.34,2.35,616000.0,1.9385,1.9385,1.9303,1.9385,616000.0
2009-08-06 15:00:00,2.35,2.36,2.34,2.35,404000.0,1.9385,1.9468,1.9303,1.9385,404000.0
2009-08-06 15:30:00,2.35,2.36,2.34,2.34,1448000.0,1.9385,1.9468,1.9303,1.9303,1448000.0
2009-08-07 09:30:00,2.36,2.39,2.34,2.37,706000.0,1.9468,1.9715,1.9303,1.955,706000.0
2009-08-07 10:00:00,2.36,2.38,2.35,2.38,432000.0,1.9468,1.9633,1.9385,1.9633,432000.0
2009-08-07 10:30:00,2.38,2.41,2.38,2.4,484000.0,1.9633,1.988,1.9633,1.9798,484000.0
2009-08-07 11:00:00,2.4,2.42,2.4,2.41,866000.0,1.9798,1.9963,1.9798,1.988,866000.0
2009-08-07 11:30:00,2.41,2.42,2.39,2.41,526000.0,1.988,1.9963,1.9715,1.988,526000.0
2009-08-07 12:00:00,2.41,2.41,2.39,2.4,186000.0,1.988,1.988,1.9715,1.9798,186000.0
2009-08-07 12:30:00,2.4,2.42,2.4,2.42,388000.0,1.9798,1.9963,1.9798,1.9963,388000.0
2009-08-07 13:00:00,2.42,2.44,2.42,2.43,444000.0,1.9963,2.0128,1.9963,2.0045,444000.0
2009-08-07 13:30:00,2.43,2.44,2.42,2.44,474000.0,2.0045,2.0128,1.9963,2.0128,474000.0
2009-08-07 14:00:00,2.44,2.44,2.42,2.43,208000.0,2.0128,2.0128,1.9963,2.0045,208000.0
2009-08-07 14:30:00,2.43,2.44,2.43,2.44,354000.0,2.0045,2.0128,2.0045,2.0128,354000.0
2009-08-07 15:00:00,2.44,2.44,2.43,2.44,742000.0,2.0128,2.0128,2.0045,2.0128,742000.0
2009-08-07 15:30:00,2.44,2.45,2.43,2.44,1568000.0,2.0128,2.021,2.0045,2.0128,1568000.0
2009-08-10 09:30:00,2.42,2.44,2.38,2.39,1134000.0,1.9963,2.0128,1.9633,1.9715,1134000.0
2009-08-10 10:00:00,2.39,2.39,2.36,2.37,1500000.0,1.9715,1.9715,1.9468,1.955,1500000.0
2009-08-10 10:30:00,2.37,2.39,2.37,2.38,876000.0,1.955,1.9715,1.955,1.9633,876000.0
2009-08-10 11:00:00,2.38,2.39,2.37,2.37,282000.0,1.9633,1.9715,1.955,1.955,282000.0
2009-08-10 11:30:00,2.37,2.38,2.36,2.36,554000.0,1.955,1.9633,1.9468,1.9468,554000.0
2009-08-10 12:00:00,2.36,2.37,2.36,2.37,832000.0,1.9468,1.955,1.9468,1.955,832000.0
2009-08-10 12:30:00,2.37,2.38,2.36,2.37,248000.0,1.955,1.9633,1.9468,1.955,248000.0
2009-08-10 13:00:00,2.37,2.38,2.36,2.36,690000.0,1.955,1.9633,1.9468,1.9468,690000.0
2009-08-10 13:30:00,2.36,2.37,2.36,2.36,194000.0,1.9468,1.955,1.9468,1.9468,194000.0
2009-08-10 14:00:00,2.36,2.37,2.36,2.36,348000.0,1.9468,1.955,1.9468,1.9468,348000.0
2009-08-10 14:30:00,2.36,2.37,2.36,2.36,354000.0,1.9468,1.955,1.9468,1.9468,354000.0
2009-08-10 15:00:00,2.36,2.38,2.36,2.38,640000.0,1.9468,1.9633,1.9468,1.9633,640000.0
2009-08-10 15:30:00,2.38,2.38,2.37,2.38,1822000.0,1.9633,1.9633,1.955,1.9633,1822000.0
2009-08-11 09:30:00,2.37,2.37,2.34,2.36,436000.0,1.955,1.955,1.9303,1.9468,436000.0
2009-08-11 10:00:00,2.36,2.36,2.34,2.35,386000.0,1.9468,1.9468,1.9303,1.9385,386000.0
2009-08-11 10:30:00,2.35,2.35,2.34,2.34,640000.0,1.9385,1.9385,1.9303,1.9303,640000.0
2009-08-11 11:00:00,2.34,2.35,2.34,2.35,358000.0,1.9303,1.9385,1.9303,1.9385,358000.0
2009-08-11 11:30:00,2.34,2.35,2.34,2.35,460000.0,1.9303,1.9385,1.9303,1.9385,460000.0
2009-08-11 12:00:00,2.35,2.35,2.33,2.35,526000.0,1.9385,1.9385,1.922,1.9385,526000.0
2009-08-11 12:30:00,2.35,2.35,2.34,2.35,904000.0,1.9385,1.9385,1.9303,1.9385,904000.0
2009-08-11 13:00:00,2.35,2.35,2.34,2.35,456000.0,1.9385,1.9385,1.9303,1.9385,456000.0
2009-08-11 13:30:00,2.35,2.35,2.34,2.35,408000.0,1.9385,1.9385,1.9303,1.9385,408000.0
2009-08-11 14:00:00,2.35,2.36,2.35,2.35,506000.0,1.9385,1.9468,1.9385,1.9385,506000.0
2009-08-11 14:30:00,2.35,2.36,2.35,2.36,810000.0,1.9385,1.9468,1.9385,1.9468,810000.0
2009-08-11 15:00:00,2.37,2.38,2.36,2.37,274000.0,1.955,1.9633,1.9468,1.955,274000.0
2009-08-11 15:30:00,2.37,2.37,2.35,2.36,484000.0,1.955,1.955,1.9385,1.9468,484000.0
2009-08-12 09:30:00,2.37,2.39,2.36,2.37,454000.0,1.955,1.9715,1.9468,1.955,454000.0
2009-08-12 10:00:00,2.37,2.4,2.37,2.39,442000.0,1.955,1.9798,1.955,1.9715,442000.0
2009-08-12 10:30:00,2.39,2.4,2.38,2.39,210000.0,1.9715,1.9798,1.9633,1.9715,210000.0
2009-08-12 11:00:00,2.39,2.4,2.38,2.38,240000.0,1.9715,1.9798,1.9633,1.9633,240000.0
2009-08-12 11:30:00,2.38,2.39,2.38,2.39,250000.0,1.9633,1.9715,1.9633,1.9715,250000.0
2009-08-12 12:00:00,2.39,2.39,2.39,2.39,76000.0,1.9715,1.9715,1.9715,1.9715,76000.0
2009-08-12 12:30:00,2.39,2.4,2.38,2.4,120000.0,1.9715,1.9798,1.9633,1.9798,120000.0
2009-08-12 13:00:00,2.39,2.39,2.38,2.39,284000.0,1.9715,1.9715,1.9633,1.9715,284000.0
2009-08-12 13:30:00,2.39,2.39,2.38,2.39,116000.0,1.9715,1.9715,1.9633,1.9715,116000.0
2009-08-12 14:00:00,2.39,2.39,2.37,2.38,624000.0,1.9715,1.9715,1.955,1.9633,624000.0
2009-08-12 14:30:00,2.38,2.4,2.37,2.39,510000.0,1.9633,1.9798,1.955,1.9715,510000.0
2009-08-12 15:00:00,2.39,2.4,2.38,2.39,696000.0,1.9715,1.9798,1.9633,1.9715,696000.0
2009-08-12 15:30:00,2.39,2.39,2.37,2.37,1998000.0,1.9715,1.9715,1.955,1.955,1998000.0
2009-08-13 09:30:00,2.39,2.39,2.31,2.31,1342000.0,1.9715,1.9715,1.9055,1.9055,1342000.0
2009-08-13 10:00:00,2.31,2.34,2.31,2.34,1328000.0,1.9055,1.9303,1.9055,1.9303,1328000.0
2009-08-13 10:30:00,2.34,2.35,2.33,2.35,530000.0,1.9303,1.9385,1.922,1.9385,530000.0
2009-08-13 11:00:00,2.35,2.35,2.32,2.32,628000.0,1.9385,1.9385,1.9138,1.9138,628000.0
2009-08-13 11:30:00,2.32,2.32,2.31,2.32,672000.0,1.9138,1.9138,1.9055,1.9138,672000.0
2009-08-13 12:00:00,2.32,2.34,2.32,2.34,326000.0,1.9138,1.9303,1.9138,1.9303,326000.0
2009-08-13 12:30:00,2.34,2.35,2.34,2.35,188000.0,1.9303,1.9385,1.9303,1.9385,188000.0
2009-08-13 13:00:00,2.35,2.36,2.34,2.34,238000.0,1.9385,1.9468,1.9303,1.9303,238000.0
2009-08-13 13:30:00,2.34,2.34,2.33,2.34,154000.0,1.9303,1.9303,1.922,1.9303,154000.0
2009-08-13 14:00:00,2.34,2.34,2.33,2.34,398000.0,1.9303,1.9303,1.922,1.9303,398000.0
2009-08-13 14:30:00,2.34,2.35,2.34,2.34,314000.0,1.9303,1.9385,1.9303,1.9303,314000.0
2009-08-13 15:00:00,2.34,2.35,2.34,2.34,480000.0,1.9303,1.9385,1.9303,1.9303,480000.0
2009-08-13 15:30:00,2.34,2.35,2.34,2.34,1068000.0,1.9303,1.9385,1.9303,1.9303,1068000.0
2009-08-14 09:30:00,2.35,2.35,2.28,2.3,942000.0,1.9385,1.9385,1.8808,1.8973,942000.0
2009-08-14 10:00:00,2.3,2.3,2.28,2.28,1072000.0,1.8973,1.8973,1.8808,1.8808,1072000.0
2009-08-14 10:30:00,2.28,2.31,2.28,2.3,676000.0,1.8808,1.9055,1.8808,1.8973,676000.0
2009-08-14 11:00:00,2.3,2.3,2.29,2.29,622000.0,1.8973,1.8973,1.889,1.889,622000.0
2009-08-14 11:30:00,2.29,2.31,2.29,2.3,590000.0,1.889,1.9055,1.889,1.8973,590000.0
2009-08-14 12:00:00,2.31,2.31,2.29,2.29,194000.0,1.9055,1.9055,1.889,1.889,194000.0
2009-08-14 12:30:00,2.29,2.31,2.29,2.31,340000.0,1.889,1.9055,1.889,1.9055,340000.0
2009-08-14 13:00:00,2.3,2.3,2.3,2.3,246000.0,1.8973,1.8973,1.8973,1.8973,246000.0
2009-08-14 13:30:00,2.3,2.3,2.3,2.3,236000.0,1.8973,1.8973,1.8973,1.8973,236000.0
2009-08-14 14:00:00,2.3,2.3,2.3,2.3,544000.0,1.8973,1.8973,1.8973,1.8973,544000.0
2009-08-14 14:30:00,2.3,2.3,2.3,2.3,356000.0,1.8973,1.8973,1.8973,1.8973,356000.0
2009-08-14 15:00:00,2.3,2.31,2.3,2.3,468000.0,1.8973,1.9055,1.8973,1.8973,468000.0
2009-08-14 15:30:00,2.3,2.31,2.3,2.31,1036000.0,1.8973,1.9055,1.8973,1.9055,1036000.0
2009-08-17 09:30:00,2.27,2.28,2.19,2.25,2742000.0,1.8725,1.8808,1.8065,1.856,2742000.0
2009-08-17 10:00:00,2.25,2.26,2.23,2.25,1648000.0,1.856,1.8643,1.8395,1.856,1648000.0
2009-08-17 10:30:00,2.25,2.25,2.24,2.24,278000.0,1.856,1.856,1.8478,1.8478,278000.0
2009-08-17 11:00:00,2.24,2.24,2.22,2.23,616000.0,1.8478,1.8478,1.8313,1.8395,616000.0
2009-08-17 11:30:00,2.23,2.25,2.23,2.25,302000.0,1.8395,1.856,1.8395,1.856,302000.0
2009-08-17 12:00:00,2.25,2.25,2.24,2.24,474000.0,1.856,1.856,1.8478,1.8478,474000.0
2009-08-17 12:30:00,2.24,2.25,2.24,2.24,198000.0,1.8478,1.856,1.8478,1.8478,198000.0
2009-08-17 13:00:00,2.24,2.25,2.24,2.25,286000.0,1.8478,1.856,1.8478,1.856,286000.0
2009-08-17 13:30:00,2.25,2.25,2.24,2.25,220000.0,1.856,1.856,1.8478,1.856,220000.0
2009-08-17 14:00:00,2.25,2.25,2.23,2.24,312000.0,1.856,1.856,1.8395,1.8478,312000.0
2009-08-17 14:30:00,2.24,2.25,2.23,2.24,282000.0,1.8478,1.856,1.8395,1.8478,282000.0
2009-08-17 15:00:00,2.24,2.25,2.23,2.24,974000.0,1.8478,1.856,1.8395,1.8478,974000.0
2009-08-17 15:30:00,2.24,2.25,2.23,2.24,1920000.0,1.8478,1.856,1.8395,1.8478,1920000.0
2009-08-18 09:30:00,2.24,2.27,2.23,2.24,712000.0,1.8478,1.8725,1.8395,1.8478,712000.0
2009-08-18 10:00:00,2.24,2.26,2.24,2.25,930000.0,1.8478,1.8643,1.8478,1.856,930000.0
2009-08-18 10:30:00,2.25,2.25,2.23,2.24,848000.0,1.856,1.856,1.8395,1.8478,848000.0
2009-08-18 11:00:00,2.24,2.26,2.24,2.26,456000.0,1.8478,1.8643,1.8478,1.8643,456000.0
2009-08-18 11:30:00,2.26,2.27,2.26,2.26,264000.0,1.8643,1.8725,1.8643,1.8643,264000.0
2009-08-18 12:00:00,2.26,2.27,2.25,2.26,530000.0,1.8643,1.8725,1.856,1.8643,530000.0
2009-08-18 12:30:00,2.26,2.26,2.25,2.25,344000.0,1.8643,1.8643,1.856,1.856,344000.0
2009-08-18 13:00:00,2.25,2.26,2.25,2.26,516000.0,1.856,1.8643,1.856,1.8643,516000.0
2009-08-18 13:30:00,2.26,2.26,2.25,2.25,336000.0,1.8643,1.8643,1.856,1.856,336000.0
2009-08-18 14:00:00,2.25,2.26,2.25,2.26,250000.0,1.856,1.8643,1.856,1.8643,250000.0
2009-08-18 14:30:00,2.26,2.27,2.26,2.26,354000.0,1.8643,1.8725,1.8643,1.8643,354000.0
2009-08-18 15:00:00,2.26,2.26,2.26,2.26,558000.0,1.8643,1.8643,1.8643,1.8643,558000.0
2009-08-18 15:30:00,2.26,2.27,2.26,2.26,1030000.0,1.8643,1.8725,1.8643,1.8643,1030000.0
2009-08-19 09:30:00,2.23,2.27,2.23,2.25,562000.0,1.8395,1.8725,1.8395,1.856,562000.0
2009-08-19 10:00:00,2.25,2.28,2.25,2.28,990000.0,1.856,1.8808,1.856,1.8808,990000.0
2009-08-19 10:30:00,2.28,2.3,2.26,2.27,664000.0,1.8808,1.8973,1.8643,1.8725,664000.0
2009-08-19 11:00:00,2.27,2.28,2.26,2.27,580000.0,1.8725,1.8808,1.8643,1.8725,580000.0
2009-08-19 11:30:00,2.27,2.29,2.27,2.28,438000.0,1.8725,1.889,1.8725,1.8808,438000.0
2009-08-19 12:00:00,2.28,2.31,2.28,2.3,416000.0,1.8808,1.9055,1.8808,1.8973,416000.0
2009-08-19 12:30:00,2.3,2.31,2.3,2.3,306000.0,1.8973,1.9055,1.8973,1.8973,306000.0
2009-08-19 13:00:00,2.3,2.31,2.3,2.31,282000.0,1.8973,1.9055,1.8973,1.9055,282000.0
2009-08-19 13:30:00,2.31,2.31,2.29,2.3,168000.0,1.9055,1.9055,1.889,1.8973,168000.0
2009-08-19 14:00:00,2.3,2.3,2.29,2.29,290000.0,1.8973,1.8973,1.889,1.889,290000.0
2009-08-19 14:30:00,2.29,2.3,2.29,2.3,446000.0,1.889,1.8973,1.889,1.8973,446000.0
2009-08-19 15:00:00,2.3,2.3,2.28,2.29,452000.0,1.8973,1.8973,1.8808,1.889,452000.0
2009-08-19 15:30:00,2.29,2.3,2.29,2.29,948000.0,1.889,1.8973,1.889,1.889,948000.0
2009-08-20 09:30:00,2.34,2.34,2.28,2.3,1286000.0,1.9303,1.9303,1.8808,1.8973,1286000.0
2009-08-20 10:00:00,2.29,2.3,2.27,2.27,974000.0,1.889,1.8973,1.8725,1.8725,974000.0
2009-08-20 10:30:00,2.27,2.29,2.26,2.26,480000.0,1.8725,1.889,1.8643,1.8643,480000.0
2009-08-20 11:00:00,2.26,2.26,2.25,2.25,890000.0,1.8643,1.8643,1.856,1.856,890000.0
2009-08-20 11:30:00,2.25,2.26,2.25,2.26,400000.0,1.856,1.8643,1.856,1.8643,400000.0
2009-08-20 12:00:00,2.26,2.26,2.25,2.25,308000.0,1.8643,1.8643,1.856,1.856,308000.0
2009-08-20 12:30:00,2.25,2.27,2.25,2.27,300000.0,1.856,1.8725,1.856,1.8725,300000.0
2009-08-20 13:00:00,2.27,2.27,2.26,2.27,198000.0,1.8725,1.8725,1.8643,1.8725,198000.0
2009-08-20 13:30:00,2.27,2.27,2.26,2.26,222000.0,1.8725,1.8725,1.8643,1.8643,222000.0
2009-08-20 14:00:00,2.26,2.27,2.26,2.26,522000.0,1.8643,1.8725,1.8643,1.8643,522000.0
2009-08-20 14:30:00,2.26,2.26,2.25,2.26,884000.0,1.8643,1.8643,1.856,1.8643,884000.0
2009-08-20 15:00:00,2.26,2.29,2.26,2.29,1400000.0,1.8643,1.889,1.8643,1.889,1400000.0
2009-08-20 15:30:00,2.29,2.29,2.28,2.29,1264000.0,1.889,1.889,1.8808,1.889,1264000.0
2009-08-21 09:30:00,2.3,2.31,2.28,2.3,1774000.0,1.8973,1.9055,1.8808,1.8973,1774000.0
2009-08-21 10:00:00,2.3,2.34,2.3,2.33,486000.0,1.8973,1.9303,1.8973,1.922,486000.0
2009-08-21 10:30:00,2.33,2.33,2.32,2.32,606000.0,1.922,1.922,1.9138,1.9138,606000.0
2009-08-21 11:00:00,2.32,2.33,2.31,2.33,312000.0,1.9138,1.922,1.9055,1.922,312000.0
2009-08-21 11:30:00,2.33,2.35,2.33,2.35,688000.0,1.922,1.9385,1.922,1.9385,688000.0
2009-08-21 12:00:00,2.35,2.35,2.34,2.35,414000.0,1.9385,1.9385,1.9303,1.9385,414000.0
2009-08-21 12:30:00,2.35,2.35,2.35,2.35,214000.0,1.9385,1.9385,1.9385,1.9385,214000.0
2009-08-21 13:00:00,2.35,2.35,2.35,2.35,300000.0,1.9385,1.9385,1.9385,1.9385,300000.0
2009-08-21 13:30:00,2.35,2.35,2.34,2.34,518000.0,1.9385,1.9385,1.9303,1.9303,518000.0
2009-08-21 14:00:00,2.34,2.35,2.34,2.34,606000.0,1.9303,1.9385,1.9303,1.9303,606000.0
2009-08-21 14:30:00,2.34,2.35,2.34,2.35,714000.0,1.9303,1.9385,1.9303,1.9385,714000.0
2009-08-21 15:00:00,2.35,2.36,2.35,2.36,730000.0,1.9385,1.9468,1.9385,1.9468,730000.0
2009-08-21 15:30:00,2.35,2.36,2.35,2.36,1394000.0,1.9385,1.9468,1.9385,1.9468,1394000.0
2009-08-24 09:30:00,2.37,2.37,2.31,2.33,2096000.0,1.955,1.955,1.9055,1.922,2096000.0
2009-08-24 10:00:00,2.34,2.35,2.33,2.35,1998000.0,1.9303,1.9385,1.922,1.9385,1998000.0
2009-08-24 10:30:00,2.35,2.36,2.34,2.36,440000.0,1.9385,1.9468,1.9303,1.9468,440000.0
2009-08-24 11:00:00,2.36,2.36,2.35,2.36,616000.0,1.9468,1.9468,1.9385,1.9468,616000.0
2009-08-24 11:30:00,2.36,2.36,2.34,2.34,814000.0,1.9468,1.9468,1.9303,1.9303,814000.0
2009-08-24 12:00:00,2.34,2.35,2.34,2.35,244000.0,1.9303,1.9385,1.9303,1.9385,244000.0
2009-08-24 12:30:00,2.35,2.36,2.35,2.36,140000.0,1.9385,1.9468,1.9385,1.9468,140000.0
2009-08-24 13:00:00,2.35,2.36,2.35,2.35,1050000.0,1.9385,1.9468,1.9385,1.9385,1050000.0
2009-08-24 13:30:00,2.34,2.35,2.34,2.35,854000.0,1.9303,1.9385,1.9303,1.9385,854000.0
2009-08-24 14:00:00,2.34,2.35,2.34,2.34,532000.0,1.9303,1.9385,1.9303,1.9303,532000.0
2009-08-24 14:30:00,2.35,2.35,2.34,2.34,292000.0,1.9385,1.9385,1.9303,1.9303,292000.0
2009-08-24 15:00:00,2.34,2.35,2.34,2.35,834000.0,1.9303,1.9385,1.9303,1.9385,834000.0
2009-08-24 15:30:00,2.35,2.35,2.34,2.34,1536000.0,1.9385,1.9385,1.9303,1.9303,1536000.0
2009-08-25 09:30:00,2.35,2.38,2.34,2.37,2060000.0,1.9385,1.9633,1.9303,1.955,2060000.0
2009-08-25 10:00:00,2.38,2.4,2.35,2.35,936000.0,1.9633,1.9798,1.9385,1.9385,936000.0
2009-08-25 10:30:00,2.35,2.37,2.35,2.36,748000.0,1.9385,1.955,1.9385,1.9468,748000.0
2009-08-25 11:00:00,2.36,2.37,2.35,2.36,408000.0,1.9468,1.955,1.9385,1.9468,408000.0
2009-08-25 11:30:00,2.36,2.38,2.36,2.38,554000.0,1.9468,1.9633,1.9468,1.9633,554000.0
2009-08-25 12:00:00,2.38,2.39,2.38,2.39,438000.0,1.9633,1.9715,1.9633,1.9715,438000.0
2009-08-25 12:30:00,2.39,2.39,2.38,2.38,290000.0,1.9715,1.9715,1.9633,1.9633,290000.0
2009-08-25 13:00:00,2.38,2.38,2.36,2.36,788000.0,1.9633,1.9633,1.9468,1.9468,788000.0
2009-08-25 13:30:00,2.36,2.37,2.36,2.36,524000.0,1.9468,1.955,1.9468,1.9468,524000.0
2009-08-25 14:00:00,2.36,2.37,2.36,2.37,464000.0,1.9468,1.955,1.9468,1.955,464000.0
2009-08-25 14:30:00,2.37,2.37,2.36,2.37,1414000.0,1.955,1.955,1.9468,1.955,1414000.0
2009-08-25 15:00:00,2.37,2.37,2.36,2.37,534000.0,1.955,1.955,1.9468,1.955,534000.0
2009-08-25 15:30:00,2.37,2.37,2.36,2.37,1220000.0,1.955,1.955,1.9468,1.955,1220000.0
2009-08-26 09:30:00,2.36,2.4,2.34,2.4,510000.0,1.9468,1.9798,1.9303,1.9798,510000.0
2009-08-26 10:00:00,2.4,2.41,2.38,2.38,1016000.0,1.9798,1.988,1.9633,1.9633,1016000.0
2009-08-26 10:30:00,2.38,2.4,2.37,2.37,712000.0,1.9633,1.9798,1.955,1.955,712000.0
2009-08-26 11:00:00,2.37,2.38,2.35,2.36,470000.0,1.955,1.9633,1.9385,1.9468,470000.0
2009-08-26 11:30:00,2.36,2.38,2.36,2.38,222000.0,1.9468,1.9633,1.9468,1.9633,222000.0
2009-08-26 12:00:00,2.38,2.39,2.37,2.39,192000.0,1.9633,1.9715,1.955,1.9715,192000.0
2009-08-26 12:30:00,2.39,2.39,2.38,2.38,114000.0,1.9715,1.9715,1.9633,1.9633,114000.0
2009-08-26 13:00:00,2.38,2.38,2.36,2.38,376000.0,1.9633,1.9633,1.9468,1.9633,376000.0
2009-08-26 13:30:00,2.38,2.39,2.37,2.39,198000.0,1.9633,1.9715,1.955,1.9715,198000.0
2009-08-26 14:00:00,2.39,2.39,2.37,2.38,712000.0,1.9715,1.9715,1.955,1.9633,712000.0
2009-08-26 14:30:00,2.38,2.38,2.37,2.37,388000.0,1.9633,1.9633,1.955,1.955,388000.0
2009-08-26 15:00:00,2.37,2.38,2.37,2.37,236000.0,1.955,1.9633,1.955,1.955,236000.0
2009-08-26 15:30:00,2.37,2.37,2.37,2.37,614000.0,1.955,1.955,1.955,1.955,614000.0
2009-08-27 09:30:00,2.38,2.4,2.36,2.36,636000.0,1.9633,1.9798,1.9468,1.9468,636000.0
2009-08-27 10:00:00,2.35,2.38,2.34,2.38,568000.0,1.9385,1.9633,1.9303,1.9633,568000.0
2009-08-27 10:30:00,2.38,2.38,2.36,2.36,160000.0,1.9633,1.9633,1.9468,1.9468,160000.0
2009-08-27 11:00:00,2.36,2.37,2.35,2.37,150000.0,1.9468,1.955,1.9385,1.955,150000.0
2009-08-27 11:30:00,2.37,2.37,2.36,2.36,172000.0,1.955,1.955,1.9468,1.9468,172000.0
2009-08-27 12:00:00,2.36,2.38,2.36,2.38,134000.0,1.9468,1.9633,1.9468,1.9633,134000.0
2009-08-27 12:30:00,2.38,2.38,2.36,2.37,114000.0,1.9633,1.9633,1.9468,1.955,114000.0
2009-08-27 13:00:00,2.37,2.37,2.36,2.36,236000.0,1.955,1.955,1.9468,1.9468,236000.0
2009-08-27 13:30:00,2.36,2.37,2.36,2.37,298000.0,1.9468,1.955,1.9468,1.955,298000.0
2009-08-27 14:00:00,2.37,2.37,2.37,2.37,192000.0,1.955,1.955,1.955,1.955,192000.0
2009-08-27 14:30:00,2.37,2.38,2.37,2.37,224000.0,1.955,1.9633,1.955,1.955,224000.0
2009-08-27 15:00:00,2.37,2.37,2.36,2.37,214000.0,1.955,1.955,1.9468,1.955,214000.0
2009-08-27 15:30:00,2.37,2.37,2.37,2.37,734000.0,1.955,1.955,1.955,1.955,734000.0
2009-08-28 09:30:00,2.38,2.4,2.34,2.35,1414000.0,1.9633,1.9798,1.9303,1.9385,1414000.0
2009-08-28 10:00:00,2.35,2.35,2.33,2.35,1614000.0,1.9385,1.9385,1.922,1.9385,1614000.0
2009-08-28 10:30:00,2.35,2.36,2.34,2.35,390000.0,1.9385,1.9468,1.9303,1.9385,390000.0
2009-08-28 11:00:00,2.35,2.36,2.35,2.36,460000.0,1.9385,1.9468,1.9385,1.9468,460000.0
2009-08-28 11:30:00,2.36,2.38,2.36,2.37,458000.0,1.9468,1.9633,1.9468,1.955,458000.0
2009-08-28 12:00:00,2.37,2.38,2.36,2.36,220000.0,1.955,1.9633,1.9468,1.9468,220000.0
2009-08-28 12:30:00,2.36,2.37,2.36,2.37,238000.0,1.9468,1.955,1.9468,1.955,238000.0
2009-08-28 13:00:00,2.37,2.39,2.37,2.39,348000.0,1.955,1.9715,1.955,1.9715,348000.0
2009-08-28 13:30:00,2.39,2.39,2.38,2.38,208000.0,1.9715,1.9715,1.9633,1.9633,208000.0
2009-08-28 14:00:00,2.38,2.38,2.38,2.38,838000.0,1.9633,1.9633,1.9633,1.9633,838000.0
2009-08-28 14:30:00,2.38,2.38,2.37,2.38,330000.0,1.9633,1.9633,1.955,1.9633,330000.0
2009-08-28 15:00:00,2.38,2.38,2.37,2.38,368000.0,1.9633,1.9633,1.955,1.9633,368000.0
2009-08-28 15:30:00,2.38,2.38,2.37,2.38,1102000.0,1.9633,1.9633,1.955,1.9633,1102000.0
2009-08-31 09:30:00,2.36,2.37,2.33,2.35,606000.0,1.9468,1.955,1.922,1.9385,606000.0
2009-08-31 10:00:00,2.35,2.35,2.34,2.34,450000.0,1.9385,1.9385,1.9303,1.9303,450000.0
2009-08-31 10:30:00,2.34,2.36,2.33,2.35,170000.0,1.9303,1.9468,1.922,1.9385,170000.0
2009-08-31 11:00:00,2.36,2.36,2.34,2.34,282000.0,1.9468,1.9468,1.9303,1.9303,282000.0
2009-08-31 11:30:00,2.34,2.35,2.34,2.35,210000.0,1.9303,1.9385,1.9303,1.9385,210000.0
2009-08-31 12:00:00,2.35,2.36,2.35,2.35,300000.0,1.9385,1.9468,1.9385,1.9385,300000.0
2009-08-31 12:30:00,2.35,2.35,2.34,2.34,332000.0,1.9385,1.9385,1.9303,1.9303,332000.0
2009-08-31 13:00:00,2.34,2.35,2.33,2.34,664000.0,1.9303,1.9385,1.922,1.9303,664000.0
2009-08-31 13:30:00,2.34,2.35,2.34,2.35,98000.0,1.9303,1.9385,1.9303,1.9385,98000.0
2009-08-31 14:00:00,2.35,2.35,2.34,2.35,264000.0,1.9385,1.9385,1.9303,1.9385,264000.0
2009-08-31 14:30:00,2.35,2.36,2.35,2.36,300000.0,1.9385,1.9468,1.9385,1.9468,300000.0
2009-08-31 15:00:00,2.35,2.36,2.35,2.35,428000.0,1.9385,1.9468,1.9385,1.9385,428000.0
2009-08-31 15:30:00,2.36,2.36,2.33,2.35,650000.0,1.9468,1.9468,1.922,1.9385,650000.0
2009-09-01 09:30:00,2.34,2.38,2.33,2.37,550000.0,1.9303,1.9633,1.922,1.955,550000.0
2009-09-01 10:00:00,2.37,2.39,2.34,2.38,514000.0,1.955,1.9715,1.9303,1.9633,514000.0
2009-09-01 10:30:00,2.37,2.38,2.35,2.35,658000.0,1.955,1.9633,1.9385,1.9385,658000.0
2009-09-01 11:00:00,2.34,2.35,2.3,2.3,618000.0,1.9303,1.9385,1.8973,1.8973,618000.0
2009-09-01 11:30:00,2.3,2.32,2.29,2.29,798000.0,1.8973,1.9138,1.889,1.889,798000.0
2009-09-01 12:00:00,2.29,2.3,2.29,2.3,360000.0,1.889,1.8973,1.889,1.8973,360000.0
2009-09-01 12:30:00,2.3,2.31,2.3,2.31,666000.0,1.8973,1.9055,1.8973,1.9055,666000.0
2009-09-01 13:00:00,2.31,2.31,2.29,2.31,404000.0,1.9055,1.9055,1.889,1.9055,404000.0
2009-09-01 13:30:00,2.31,2.32,2.3,2.31,536000.0,1.9055,1.9138,1.8973,1.9055,536000.0
2009-09-01 14:00:00,2.31,2.31,2.3,2.3,490000.0,1.9055,1.9055,1.8973,1.8973,490000.0
2009-09-01 14:30:00,2.3,2.3,2.3,2.3,318000.0,1.8973,1.8973,1.8973,1.8973,318000.0
2009-09-01 15:00:00,2.3,2.3,2.29,2.3,352000.0,1.8973,1.8973,1.889,1.8973,352000.0
2009-09-01 15:30:00,2.3,2.3,2.29,2.29,944000.0,1.8973,1.8973,1.889,1.889,944000.0
2009-09-02 09:30:00,2.28,2.32,2.28,2.3,716000.0,1.8808,1.9138,1.8808,1.8973,716000.0
2009-09-02 10:00:00,2.3,2.32,2.3,2.31,440000.0,1.8973,1.9138,1.8973,1.9055,440000.0
2009-09-02 10:30:00,2.31,2.33,2.3,2.33,236000.0,1.9055,1.922,1.8973,1.922,236000.0
2009-09-02 11:00:00,2.33,2.33,2.31,2.33,246000.0,1.922,1.922,1.9055,1.922,246000.0
2009-09-02 11:30:00,2.33,2.33,2.31,2.31,236000.0,1.922,1.922,1.9055,1.9055,236000.0
2009-09-02 12:00:00,2.31,2.31,2.3,2.31,218000.0,1.9055,1.9055,1.8973,1.9055,218000.0
2009-09-02 12:30:00,2.31,2.32,2.31,2.31,184000.0,1.9055,1.9138,1.9055,1.9055,184000.0
2009-09-02 13:00:00,2.31,2.31,2.3,2.31,230000.0,1.9055,1.9055,1.8973,1.9055,230000.0
2009-09-02 13:30:00,2.31,2.31,2.3,2.3,190000.0,1.9055,1.9055,1.8973,1.8973,190000.0
2009-09-02 14:00:00,2.3,2.31,2.3,2.31,318000.0,1.8973,1.9055,1.8973,1.9055,318000.0
2009-09-02 14:30:00,2.31,2.32,2.31,2.31,306000.0,1.9055,1.9138,1.9055,1.9055,306000.0
2009-09-02 15:00:00,2.31,2.32,2.31,2.32,536000.0,1.9055,1.9138,1.9055,1.9138,536000.0
2009-09-02 15:30:00,2.32,2.32,2.31,2.31,2016000.0,1.9138,1.9138,1.9055,1.9055,2016000.0
2009-09-03 09:30:00,2.32,2.34,2.29,2.31,900000.0,1.9138,1.9303,1.889,1.9055,900000.0
2009-09-03 10:00:00,2.31,2.32,2.29,2.32,700000.0,1.9055,1.9138,1.889,1.9138,700000.0
2009-09-03 10:30:00,2.32,2.32,2.31,2.31,304000.0,1.9138,1.9138,1.9055,1.9055,304000.0
2009-09-03 11:00:00,2.32,2.34,2.31,2.34,286000.0,1.9138,1.9303,1.9055,1.9303,286000.0
2009-09-03 11:30:00,2.33,2.34,2.32,2.32,164000.0,1.922,1.9303,1.9138,1.9138,164000.0
2009-09-03 12:00:00,2.32,2.34,2.32,2.33,1140000.0,1.9138,1.9303,1.9138,1.922,1140000.0
2009-09-03 12:30:00,2.33,2.34,2.33,2.33,76000.0,1.922,1.9303,1.922,1.922,76000.0
2009-09-03 13:00:00,2.33,2.33,2.33,2.33,128000.0,1.922,1.922,1.922,1.922,128000.0
2009-09-03 13:30:00,2.33,2.34,2.32,2.33,128000.0,1.922,1.9303,1.9138,1.922,128000.0
2009-09-03 14:00:00,2.33,2.33,2.32,2.32,132000.0,1.922,1.922,1.9138,1.9138,132000.0
2009-09-03 14:30:00,2.33,2.34,2.32,2.33,266000.0,1.922,1.9303,1.9138,1.922,266000.0
2009-09-03 15:00:00,2.33,2.33,2.33,2.33,440000.0,1.922,1.922,1.922,1.922,440000.0
2009-09-03 15:30:00,2.33,2.35,2.33,2.35,770000.0,1.922,1.9385,1.922,1.9385,770000.0
2009-09-04 09:30:00,2.34,2.35,2.31,2.33,466000.0,1.9303,1.9385,1.9055,1.922,466000.0
2009-09-04 10:00:00,2.33,2.37,2.33,2.37,320000.0,1.922,1.955,1.922,1.955,320000.0
2009-09-04 10:30:00,2.37,2.37,2.35,2.36,256000.0,1.955,1.955,1.9385,1.9468,256000.0
2009-09-04 11:00:00,2.36,2.36,2.34,2.34,216000.0,1.9468,1.9468,1.9303,1.9303,216000.0
2009-09-04 11:30:00,2.34,2.35,2.34,2.35,168000.0,1.9303,1.9385,1.9303,1.9385,168000.0
2009-09-04 12:00:00,2.35,2.37,2.35,2.37,480000.0,1.9385,1.955,1.9385,1.955,480000.0
2009-09-04 12:30:00,2.37,2.37,2.36,2.36,150000.0,1.955,1.955,1.9468,1.9468,150000.0
2009-09-04 13:00:00,2.36,2.37,2.35,2.36,260000.0,1.9468,1.955,1.9385,1.9468,260000.0
2009-09-04 13:30:00,2.36,2.36,2.35,2.35,176000.0,1.9468,1.9468,1.9385,1.9385,176000.0
2009-09-04 14:00:00,2.35,2.35,2.35,2.35,152000.0,1.9385,1.9385,1.9385,1.9385,152000.0
2009-09-04 14:30:00,2.35,2.35,2.34,2.35,148000.0,1.9385,1.9385,1.9303,1.9385,148000.0
2009-09-04 15:00:00,2.35,2.35,2.34,2.34,306000.0,1.9385,1.9385,1.9303,1.9303,306000.0
2009-09-04 15:30:00,2.34,2.36,2.34,2.36,1068000.0,1.9303,1.9468,1.9303,1.9468,1068000.0
2009-09-08 09:30:00,2.37,2.39,2.36,2.36,956000.0,1.955,1.9715,1.9468,1.9468,956000.0
2009-09-08 10:00:00,2.36,2.37,2.34,2.34,804000.0,1.9468,1.955,1.9303,1.9303,804000.0
2009-09-08 10:30:00,2.34,2.35,2.34,2.35,400000.0,1.9303,1.9385,1.9303,1.9385,400000.0
2009-09-08 11:00:00,2.35,2.37,2.34,2.36,516000.0,1.9385,1.955,1.9303,1.9468,516000.0
2009-09-08 11:30:00,2.35,2.36,2.35,2.36,402000.0,1.9385,1.9468,1.9385,1.9468,402000.0
2009-09-08 12:00:00,2.36,2.36,2.36,2.36,124000.0,1.9468,1.9468,1.9468,1.9468,124000.0
2009-09-08 12:30:00,2.36,2.37,2.36,2.36,178000.0,1.9468,1.955,1.9468,1.9468,178000.0
2009-09-08 13:00:00,2.36,2.37,2.36,2.37,184000.0,1.9468,1.955,1.9468,1.955,184000.0
2009-09-08 13:30:00,2.37,2.37,2.36,2.37,204000.0,1.955,1.955,1.9468,1.955,204000.0
2009-09-08 14:00:00,2.37,2.37,2.36,2.37,538000.0,1.955,1.955,1.9468,1.955,538000.0
2009-09-08 14:30:00,2.37,2.38,2.37,2.38,510000.0,1.955,1.9633,1.955,1.9633,510000.0
2009-09-08 15:00:00,2.38,2.38,2.37,2.38,586000.0,1.9633,1.9633,1.955,1.9633,586000.0
2009-09-08 15:30:00,2.38,2.38,2.37,2.38,922000.0,1.9633,1.9633,1.955,1.9633,922000.0
2009-09-09 09:30:00,2.35,2.37,2.34,2.34,1562000.0,1.9385,1.955,1.9303,1.9303,1562000.0
2009-09-09 10:00:00,2.34,2.37,2.34,2.35,1710000.0,1.9303,1.955,1.9303,1.9385,1710000.0
2009-09-09 10:30:00,2.35,2.36,2.35,2.36,2054000.0,1.9385,1.9468,1.9385,1.9468,2054000.0
2009-09-09 11:00:00,2.36,2.38,2.35,2.37,784000.0,1.9468,1.9633,1.9385,1.955,784000.0
2009-09-09 11:30:00,2.37,2.38,2.36,2.36,1078000.0,1.955,1.9633,1.9468,1.9468,1078000.0
2009-09-09 12:00:00,2.36,2.36,2.35,2.35,1248000.0,1.9468,1.9468,1.9385,1.9385,1248000.0
2009-09-09 12:30:00,2.35,2.36,2.35,2.35,518000.0,1.9385,1.9468,1.9385,1.9385,518000.0
2009-09-09 13:00:00,2.35,2.36,2.35,2.35,634000.0,1.9385,1.9468,1.9385,1.9385,634000.0
2009-09-09 13:30:00,2.35,2.35,2.34,2.34,1204000.0,1.9385,1.9385,1.9303,1.9303,1204000.0
2009-09-09 14:00:00,2.34,2.34,2.32,2.33,1034000.0,1.9303,1.9303,1.9138,1.922,1034000.0
2009-09-09 14:30:00,2.33,2.33,2.32,2.33,810000.0,1.922,1.922,1.9138,1.922,810000.0
2009-09-09 15:00:00,2.33,2.34,2.33,2.34,828000.0,1.922,1.9303,1.922,1.9303,828000.0
2009-09-09 15:30:00,2.34,2.35,2.33,2.34,1192000.0,1.9303,1.9385,1.922,1.9303,1192000.0
2009-09-10 09:30:00,2.34,2.36,2.32,2.34,860000.0,1.9303,1.9468,1.9138,1.9303,860000.0
2009-09-10 10:00:00,2.34,2.34,2.33,2.34,924000.0,1.9303,1.9303,1.922,1.9303,924000.0
2009-09-10 10:30:00,2.34,2.34,2.33,2.33,822000.0,1.9303,1.9303,1.922,1.922,822000.0
2009-09-10 11:00:00,2.33,2.34,2.32,2.33,744000.0,1.922,1.9303,1.9138,1.922,744000.0
2009-09-10 11:30:00,2.33,2.33,2.32,2.32,428000.0,1.922,1.922,1.9138,1.9138,428000.0
2009-09-10 12:00:00,2.32,2.33,2.32,2.32,236000.0,1.9138,1.922,1.9138,1.9138,236000.0
2009-09-10 12:30:00,2.32,2.34,2.32,2.33,294000.0,1.9138,1.9303,1.9138,1.922,294000.0
2009-09-10 13:00:00,2.33,2.34,2.33,2.33,306000.0,1.922,1.9303,1.922,1.922,306000.0
2009-09-10 13:30:00,2.33,2.34,2.33,2.34,382000.0,1.922,1.9303,1.922,1.9303,382000.0
2009-09-10 14:00:00,2.34,2.34,2.33,2.33,366000.0,1.9303,1.9303,1.922,1.922,366000.0
2009-09-10 14:30:00,2.33,2.34,2.33,2.33,376000.0,1.922,1.9303,1.922,1.922,376000.0
2009-09-10 15:00:00,2.33,2.34,2.32,2.34,636000.0,1.922,1.9303,1.9138,1.9303,636000.0
2009-09-10 15:30:00,2.33,2.34,2.33,2.33,966000.0,1.922,1.9303,1.922,1.922,966000.0
2009-09-11 09:30:00,2.34,2.35,2.31,2.33,874000.0,1.9303,1.9385,1.9055,1.922,874000.0
2009-09-11 10:00:00,2.33,2.34,2.31,2.33,1004000.0,1.922,1.9303,1.9055,1.922,1004000.0
2009-09-11 10:30:00,2.33,2.34,2.33,2.33,878000.0,1.922,1.9303,1.922,1.922,878000.0
2009-09-11 11:00:00,2.33,2.33,2.32,2.33,682000.0,1.922,1.922,1.9138,1.922,682000.0
2009-09-11 11:30:00,2.33,2.33,2.3,2.31,346000.0,1.922,1.922,1.8973,1.9055,346000.0
2009-09-11 12:00:00,2.31,2.31,2.29,2.3,276000.0,1.9055,1.9055,1.889,1.8973,276000.0
2009-09-11 12:30:00,2.3,2.3,2.29,2.3,716000.0,1.8973,1.8973,1.889,1.8973,716000.0
2009-09-11 13:00:00,2.3,2.3,2.28,2.29,546000.0,1.8973,1.8973,1.8808,1.889,546000.0
2009-09-11 13:30:00,2.29,2.29,2.28,2.29,536000.0,1.889,1.889,1.8808,1.889,536000.0
2009-09-11 14:00:00,2.29,2.31,2.29,2.3,412000.0,1.889,1.9055,1.889,1.8973,412000.0
2009-09-11 14:30:00,2.3,2.32,2.3,2.3,486000.0,1.8973,1.9138,1.8973,1.8973,486000.0
2009-09-11 15:00:00,2.3,2.31,2.3,2.31,202000.0,1.8973,1.9055,1.8973,1.9055,202000.0
2009-09-11 15:30:00,2.31,2.31,2.3,2.3,886000.0,1.9055,1.9055,1.8973,1.8973,886000.0
2009-09-14 09:30:00,2.31,2.31,2.29,2.31,944000.0,1.9055,1.9055,1.889,1.9055,944000.0
2009-09-14 10:00:00,2.31,2.32,2.3,2.31,1332000.0,1.9055,1.9138,1.8973,1.9055,1332000.0
2009-09-14 10:30:00,2.31,2.33,2.31,2.32,314000.0,1.9055,1.922,1.9055,1.9138,314000.0
2009-09-14 11:00:00,2.32,2.34,2.32,2.34,380000.0,1.9138,1.9303,1.9138,1.9303,380000.0
2009-09-14 11:30:00,2.34,2.34,2.33,2.33,566000.0,1.9303,1.9303,1.922,1.922,566000.0
2009-09-14 12:00:00,2.34,2.34,2.33,2.34,290000.0,1.9303,1.9303,1.922,1.9303,290000.0
2009-09-14 12:30:00,2.34,2.34,2.33,2.33,202000.0,1.9303,1.9303,1.922,1.922,202000.0
2009-09-14 13:00:00,2.33,2.33,2.33,2.33,100000.0,1.922,1.922,1.922,1.922,100000.0
2009-09-14 13:30:00,2.33,2.34,2.33,2.34,266000.0,1.922,1.9303,1.922,1.9303,266000.0
2009-09-14 14:00:00,2.34,2.35,2.34,2.35,1162000.0,1.9303,1.9385,1.9303,1.9385,1162000.0
2009-09-14 14:30:00,2.35,2.36,2.35,2.36,466000.0,1.9385,1.9468,1.9385,1.9468,466000.0
2009-09-14 15:00:00,2.36,2.36,2.35,2.35,1334000.0,1.9468,1.9468,1.9385,1.9385,1334000.0
2009-09-14 15:30:00,2.35,2.37,2.35,2.36,1186000.0,1.9385,1.955,1.9385,1.9468,1186000.0
2009-09-15 09:30:00,2.35,2.38,2.35,2.35,1246000.0,1.9385,1.9633,1.9385,1.9385,1246000.0
2009-09-15 10:00:00,2.35,2.35,2.31,2.34,628000.0,1.9385,1.9385,1.9055,1.9303,628000.0
2009-09-15 10:30:00,2.34,2.36,2.33,2.35,386000.0,1.9303,1.9468,1.922,1.9385,386000.0
2009-09-15 11:00:00,2.35,2.36,2.34,2.36,362000.0,1.9385,1.9468,1.9303,1.9468,362000.0
2009-09-15 11:30:00,2.36,2.36,2.35,2.36,430000.0,1.9468,1.9468,1.9385,1.9468,430000.0
2009-09-15 12:00:00,2.36,2.36,2.35,2.36,282000.0,1.9468,1.9468,1.9385,1.9468,282000.0
2009-09-15 12:30:00,2.36,2.36,2.36,2.36,214000.0,1.9468,1.9468,1.9468,1.9468,214000.0
2009-09-15 13:00:00,2.36,2.37,2.36,2.37,440000.0,1.9468,1.955,1.9468,1.955,440000.0
2009-09-15 13:30:00,2.37,2.37,2.37,2.37,252000.0,1.955,1.955,1.955,1.955,252000.0
2009-09-15 14:00:00,2.37,2.37,2.36,2.37,342000.0,1.955,1.955,1.9468,1.955,342000.0
2009-09-15 14:30:00,2.37,2.38,2.36,2.38,318000.0,1.955,1.9633,1.9468,1.9633,318000.0
2009-09-15 15:00:00,2.38,2.38,2.37,2.38,470000.0,1.9633,1.9633,1.955,1.9633,470000.0
2009-09-15 15:30:00,2.38,2.39,2.37,2.39,1382000.0,1.9633,1.9715,1.955,1.9715,1382000.0
2009-09-16 09:30:00,2.39,2.39,2.34,2.34,1062000.0,1.9715,1.9715,1.9303,1.9303,1062000.0
2009-09-16 10:00:00,2.34,2.35,2.33,2.34,614000.0,1.9303,1.9385,1.922,1.9303,614000.0
2009-09-16 10:30:00,2.34,2.36,2.34,2.35,356000.0,1.9303,1.9468,1.9303,1.9385,356000.0
2009-09-16 11:00:00,2.35,2.36,2.34,2.35,346000.0,1.9385,1.9468,1.9303,1.9385,346000.0
2009-09-16 11:30:00,2.35,2.36,2.35,2.35,298000.0,1.9385,1.9468,1.9385,1.9385,298000.0
2009-09-16 12:00:00,2.35,2.37,2.35,2.36,266000.0,1.9385,1.955,1.9385,1.9468,266000.0
2009-09-16 12:30:00,2.36,2.37,2.36,2.37,440000.0,1.9468,1.955,1.9468,1.955,440000.0
2009-09-16 13:00:00,2.37,2.39,2.37,2.39,386000.0,1.955,1.9715,1.955,1.9715,386000.0
2009-09-16 13:30:00,2.39,2.39,2.38,2.39,304000.0,1.9715,1.9715,1.9633,1.9715,304000.0
2009-09-16 14:00:00,2.39,2.4,2.39,2.4,362000.0,1.9715,1.9798,1.9715,1.9798,362000.0
2009-09-16 14:30:00,2.4,2.4,2.39,2.39,422000.0,1.9798,1.9798,1.9715,1.9715,422000.0
2009-09-16 15:00:00,2.39,2.4,2.39,2.4,1074000.0,1.9715,1.9798,1.9715,1.9798,1074000.0
2009-09-16 15:30:00,2.4,2.41,2.4,2.41,1176000.0,1.9798,1.988,1.9798,1.988,1176000.0
2009-09-17 09:30:00,2.4,2.42,2.39,2.42,566000.0,1.9798,1.9963,1.9715,1.9963,566000.0
2009-09-17 10:00:00,2.42,2.43,2.39,2.4,936000.0,1.9963,2.0045,1.9715,1.9798,936000.0
2009-09-17 10:30:00,2.4,2.43,2.4,2.42,346000.0,1.9798,2.0045,1.9798,1.9963,346000.0
2009-09-17 11:00:00,2.42,2.43,2.41,2.43,550000.0,1.9963,2.0045,1.988,2.0045,550000.0
2009-09-17 11:30:00,2.43,2.43,2.41,2.42,336000.0,2.0045,2.0045,1.988,1.9963,336000.0
2009-09-17 12:00:00,2.42,2.42,2.4,2.41,262000.0,1.9963,1.9963,1.9798,1.988,262000.0
2009-09-17 12:30:00,2.41,2.41,2.39,2.4,202000.0,1.988,1.988,1.9715,1.9798,202000.0
2009-09-17 13:00:00,2.4,2.41,2.4,2.4,144000.0,1.9798,1.988,1.9798,1.9798,144000.0
2009-09-17 13:30:00,2.4,2.41,2.4,2.41,162000.0,1.9798,1.988,1.9798,1.988,162000.0
2009-09-17 14:00:00,2.4,2.41,2.4,2.41,196000.0,1.9798,1.988,1.9798,1.988,196000.0
2009-09-17 14:30:00,2.41,2.42,2.4,2.41,268000.0,1.988,1.9963,1.9798,1.988,268000.0
2009-09-17 15:00:00,2.41,2.42,2.41,2.42,294000.0,1.988,1.9963,1.988,1.9963,294000.0
2009-09-17 15:30:00,2.42,2.42,2.41,2.41,680000.0,1.9963,1.9963,1.988,1.988,680000.0
2009-09-18 09:30:00,2.43,2.43,2.39,2.4,2214000.0,2.0045,2.0045,1.9715,1.9798,2214000.0
2009-09-18 10:00:00,2.4,2.42,2.4,2.41,320000.0,1.9798,1.9963,1.9798,1.988,320000.0
2009-09-18 10:30:00,2.41,2.41,2.4,2.41,484000.0,1.988,1.988,1.9798,1.988,484000.0
2009-09-18 11:00:00,2.41,2.41,2.4,2.4,274000.0,1.988,1.988,1.9798,1.9798,274000.0
2009-09-18 11:30:00,2.4,2.41,2.4,2.41,490000.0,1.9798,1.988,1.9798,1.988,490000.0
2009-09-18 12:00:00,2.41,2.41,2.39,2.4,294000.0,1.988,1.988,1.9715,1.9798,294000.0
2009-09-18 12:30:00,2.4,2.41,2.4,2.41,374000.0,1.9798,1.988,1.9798,1.988,374000.0
2009-09-18 13:00:00,2.41,2.41,2.4,2.4,204000.0,1.988,1.988,1.9798,1.9798,204000.0
2009-09-18 13:30:00,2.4,2.41,2.4,2.41,298000.0,1.9798,1.988,1.9798,1.988,298000.0
2009-09-18 14:00:00,2.41,2.41,2.41,2.41,152000.0,1.988,1.988,1.988,1.988,152000.0
2009-09-18 14:30:00,2.41,2.42,2.41,2.41,340000.0,1.988,1.9963,1.988,1.988,340000.0
2009-09-18 15:00:00,2.41,2.41,2.41,2.41,400000.0,1.988,1.988,1.988,1.988,400000.0
2009-09-18 15:30:00,2.41,2.41,2.4,2.41,1436000.0,1.988,1.988,1.9798,1.988,1436000.0
2009-09-21 09:30:00,2.39,2.4,2.37,2.38,154000.0,1.9715,1.9798,1.955,1.9633,154000.0
2009-09-21 10:00:00,2.37,2.4,2.37,2.4,270000.0,1.955,1.9798,1.955,1.9798,270000.0
2009-09-21 10:30:00,2.4,2.41,2.39,2.41,162000.0,1.9798,1.988,1.9715,1.988,162000.0
2009-09-21 11:00:00,2.4,2.43,2.4,2.42,330000.0,1.9798,2.0045,1.9798,1.9963,330000.0
2009-09-21 11:30:00,2.43,2.44,2.42,2.43,360000.0,2.0045,2.0128,1.9963,2.0045,360000.0
2009-09-21 12:00:00,2.43,2.43,2.42,2.42,122000.0,2.0045,2.0045,1.9963,1.9963,122000.0
2009-09-21 12:30:00,2.42,2.42,2.42,2.42,106000.0,1.9963,1.9963,1.9963,1.9963,106000.0
2009-09-21 13:00:00,2.42,2.42,2.4,2.41,284000.0,1.9963,1.9963,1.9798,1.988,284000.0
2009-09-21 13:30:00,2.41,2.42,2.41,2.41,76000.0,1.988,1.9963,1.988,1.988,76000.0
2009-09-21 14:00:00,2.41,2.42,2.41,2.41,184000.0,1.988,1.9963,1.988,1.988,184000.0
2009-09-21 14:30:00,2.41,2.43,2.41,2.42,138000.0,1.988,2.0045,1.988,1.9963,138000.0
2009-09-21 15:00:00,2.42,2.42,2.41,2.41,216000.0,1.9963,1.9963,1.988,1.988,216000.0
2009-09-21 15:30:00,2.41,2.41,2.4,2.41,482000.0,1.988,1.988,1.9798,1.988,482000.0
2009-09-22 09:30:00,2.42,2.43,2.39,2.39,480000.0,1.9963,2.0045,1.9715,1.9715,480000.0
2009-09-22 10:00:00,2.39,2.39,2.37,2.37,462000.0,1.9715,1.9715,1.955,1.955,462000.0
2009-09-22 10:30:00,2.37,2.38,2.36,2.38,384000.0,1.955,1.9633,1.9468,1.9633,384000.0
2009-09-22 11:00:00,2.38,2.38,2.37,2.38,242000.0,1.9633,1.9633,1.955,1.9633,242000.0
2009-09-22 11:30:00,2.38,2.38,2.37,2.38,318000.0,1.9633,1.9633,1.955,1.9633,318000.0
2009-09-22 12:00:00,2.38,2.4,2.38,2.39,240000.0,1.9633,1.9798,1.9633,1.9715,240000.0
2009-09-22 12:30:00,2.4,2.4,2.4,2.4,466000.0,1.9798,1.9798,1.9798,1.9798,466000.0
2009-09-22 13:00:00,2.4,2.41,2.4,2.4,832000.0,1.9798,1.988,1.9798,1.9798,832000.0
2009-09-22 13:30:00,2.4,2.41,2.4,2.4,262000.0,1.9798,1.988,1.9798,1.9798,262000.0
2009-09-22 14:00:00,2.4,2.41,2.4,2.4,396000.0,1.9798,1.988,1.9798,1.9798,396000.0
2009-09-22 14:30:00,2.4,2.41,2.4,2.41,502000.0,1.9798,1.988,1.9798,1.988,502000.0
2009-09-22 15:00:00,2.41,2.42,2.41,2.41,628000.0,1.988,1.9963,1.988,1.988,628000.0
2009-09-22 15:30:00,2.41,2.42,2.41,2.41,948000.0,1.988,1.9963,1.988,1.988,948000.0
2009-09-23 09:30:00,2.4,2.41,2.37,2.38,354000.0,1.9798,1.988,1.955,1.9633,354000.0
2009-09-23 10:00:00,2.38,2.39,2.37,2.39,204000.0,1.9633,1.9715,1.955,1.9715,204000.0
2009-09-23 10:30:00,2.39,2.39,2.37,2.38,242000.0,1.9715,1.9715,1.955,1.9633,242000.0
2009-09-23 11:00:00,2.38,2.38,2.37,2.38,222000.0,1.9633,1.9633,1.955,1.9633,222000.0
2009-09-23 11:30:00,2.38,2.39,2.37,2.39,818000.0,1.9633,1.9715,1.955,1.9715,818000.0
2009-09-23 12:00:00,2.39,2.4,2.39,2.39,158000.0,1.9715,1.9798,1.9715,1.9715,158000.0
2009-09-23 12:30:00,2.39,2.4,2.39,2.4,270000.0,1.9715,1.9798,1.9715,1.9798,270000.0
2009-09-23 13:00:00,2.4,2.4,2.4,2.4,344000.0,1.9798,1.9798,1.9798,1.9798,344000.0
2009-09-23 13:30:00,2.4,2.4,2.39,2.39,72000.0,1.9798,1.9798,1.9715,1.9715,72000.0
2009-09-23 14:00:00,2.39,2.4,2.39,2.4,266000.0,1.9715,1.9798,1.9715,1.9798,266000.0
2009-09-23 14:30:00,2.39,2.41,2.38,2.38,440000.0,1.9715,1.988,1.9633,1.9633,440000.0
2009-09-23 15:00:00,2.38,2.39,2.38,2.38,642000.0,1.9633,1.9715,1.9633,1.9633,642000.0
2009-09-23 15:30:00,2.38,2.39,2.38,2.39,1856000.0,1.9633,1.9715,1.9633,1.9715,1856000.0
2009-09-24 09:30:00,2.39,2.4,2.37,2.38,916000.0,1.9715,1.9798,1.955,1.9633,916000.0
2009-09-24 10:00:00,2.38,2.38,2.34,2.34,1340000.0,1.9633,1.9633,1.9303,1.9303,1340000.0
2009-09-24 10:30:00,2.34,2.35,2.34,2.35,460000.0,1.9303,1.9385,1.9303,1.9385,460000.0
2009-09-24 11:00:00,2.35,2.35,2.34,2.34,244000.0,1.9385,1.9385,1.9303,1.9303,244000.0
2009-09-24 11:30:00,2.34,2.34,2.33,2.34,388000.0,1.9303,1.9303,1.922,1.9303,388000.0
2009-09-24 12:00:00,2.34,2.35,2.33,2.34,338000.0,1.9303,1.9385,1.922,1.9303,338000.0
2009-09-24 12:30:00,2.35,2.36,2.34,2.35,376000.0,1.9385,1.9468,1.9303,1.9385,376000.0
2009-09-24 13:00:00,2.35,2.36,2.35,2.36,166000.0,1.9385,1.9468,1.9385,1.9468,166000.0
2009-09-24 13:30:00,2.36,2.36,2.35,2.35,418000.0,1.9468,1.9468,1.9385,1.9385,418000.0
2009-09-24 14:00:00,2.35,2.36,2.35,2.35,318000.0,1.9385,1.9468,1.9385,1.9385,318000.0
2009-09-24 14:30:00,2.35,2.36,2.35,2.36,1142000.0,1.9385,1.9468,1.9385,1.9468,1142000.0
2009-09-24 15:00:00,2.36,2.37,2.36,2.37,912000.0,1.9468,1.955,1.9468,1.955,912000.0
2009-09-24 15:30:00,2.37,2.38,2.36,2.37,1428000.0,1.955,1.9633,1.9468,1.955,1428000.0
2009-09-25 09:30:00,2.35,2.39,2.35,2.38,278000.0,1.9385,1.9715,1.9385,1.9633,278000.0
2009-09-25 10:00:00,2.37,2.38,2.36,2.37,312000.0,1.955,1.9633,1.9468,1.955,312000.0
2009-09-25 10:30:00,2.37,2.37,2.35,2.35,322000.0,1.955,1.955,1.9385,1.9385,322000.0
2009-09-25 11:00:00,2.36,2.36,2.35,2.35,90000.0,1.9468,1.9468,1.9385,1.9385,90000.0
2009-09-25 11:30:00,2.35,2.37,2.35,2.37,266000.0,1.9385,1.955,1.9385,1.955,266000.0
2009-09-25 12:00:00,2.37,2.38,2.36,2.37,320000.0,1.955,1.9633,1.9468,1.955,320000.0
2009-09-25 12:30:00,2.37,2.38,2.37,2.38,204000.0,1.955,1.9633,1.955,1.9633,204000.0
2009-09-25 13:00:00,2.38,2.38,2.37,2.37,294000.0,1.9633,1.9633,1.955,1.955,294000.0
2009-09-25 13:30:00,2.37,2.38,2.37,2.38,162000.0,1.955,1.9633,1.955,1.9633,162000.0
2009-09-25 14:00:00,2.39,2.39,2.38,2.38,488000.0,1.9715,1.9715,1.9633,1.9633,488000.0
2009-09-25 14:30:00,2.38,2.4,2.38,2.4,494000.0,1.9633,1.9798,1.9633,1.9798,494000.0
2009-09-25 15:00:00,2.4,2.4,2.39,2.39,522000.0,1.9798,1.9798,1.9715,1.9715,522000.0
2009-09-25 15:30:00,2.39,2.39,2.38,2.39,1066000.0,1.9715,1.9715,1.9633,1.9715,1066000.0
2009-09-28 09:30:00,2.41,2.43,2.39,2.42,258000.0,1.988,2.0045,1.9715,1.9963,258000.0
2009-09-28 10:00:00,2.43,2.43,2.42,2.42,214000.0,2.0045,2.0045,1.9963,1.9963,214000.0
2009-09-28 10:30:00,2.43,2.43,2.42,2.43,242000.0,2.0045,2.0045,1.9963,2.0045,242000.0
2009-09-28 11:00:00,2.43,2.43,2.42,2.43,652000.0,2.0045,2.0045,1.9963,2.0045,652000.0
2009-09-28 11:30:00,2.43,2.44,2.43,2.43,168000.0,2.0045,2.0128,2.0045,2.0045,168000.0
2009-09-28 12:00:00,2.43,2.44,2.43,2.43,160000.0,2.0045,2.0128,2.0045,2.0045,160000.0
2009-09-28 12:30:00,2.43,2.43,2.42,2.42,278000.0,2.0045,2.0045,1.9963,1.9963,278000.0
2009-09-28 13:00:00,2.42,2.43,2.42,2.43,104000.0,1.9963,2.0045,1.9963,2.0045,104000.0
2009-09-28 13:30:00,2.43,2.43,2.42,2.42,198000.0,2.0045,2.0045,1.9963,1.9963,198000.0
2009-09-28 14:00:00,2.42,2.43,2.42,2.43,116000.0,1.9963,2.0045,1.9963,2.0045,116000.0
2009-09-28 14:30:00,2.42,2.43,2.42,2.43,148000.0,1.9963,2.0045,1.9963,2.0045,148000.0
2009-09-28 15:00:00,2.43,2.43,2.42,2.42,186000.0,2.0045,2.0045,1.9963,1.9963,186000.0
2009-09-28 15:30:00,2.42,2.42,2.41,2.42,846000.0,1.9963,1.9963,1.988,1.9963,846000.0
2009-09-29 09:30:00,2.41,2.44,2.41,2.43,146000.0,1.988,2.0128,1.988,2.0045,146000.0
2009-09-29 10:00:00,2.43,2.44,2.41,2.42,410000.0,2.0045,2.0128,1.988,1.9963,410000.0
2009-09-29 10:30:00,2.42,2.42,2.4,2.4,812000.0,1.9963,1.9963,1.9798,1.9798,812000.0
2009-09-29 11:00:00,2.4,2.41,2.39,2.4,266000.0,1.9798,1.988,1.9715,1.9798,266000.0
2009-09-29 11:30:00,2.4,2.41,2.4,2.41,278000.0,1.9798,1.988,1.9798,1.988,278000.0
2009-09-29 12:00:00,2.41,2.42,2.41,2.42,238000.0,1.988,1.9963,1.988,1.9963,238000.0
2009-09-29 12:30:00,2.42,2.42,2.41,2.42,314000.0,1.9963,1.9963,1.988,1.9963,314000.0
2009-09-29 13:00:00,2.42,2.43,2.42,2.42,136000.0,1.9963,2.0045,1.9963,1.9963,136000.0
2009-09-29 13:30:00,2.42,2.43,2.42,2.42,66000.0,1.9963,2.0045,1.9963,1.9963,66000.0
2009-09-29 14:00:00,2.42,2.42,2.42,2.42,114000.0,1.9963,1.9963,1.9963,1.9963,114000.0
2009-09-29 14:30:00,2.42,2.43,2.42,2.42,360000.0,1.9963,2.0045,1.9963,1.9963,360000.0
2009-09-29 15:00:00,2.42,2.43,2.42,2.42,184000.0,1.9963,2.0045,1.9963,1.9963,184000.0
2009-09-29 15:30:00,2.42,2.43,2.42,2.42,400000.0,1.9963,2.0045,1.9963,1.9963,400000.0
2009-09-30 09:30:00,2.42,2.43,2.37,2.38,266000.0,1.9963,2.0045,1.955,1.9633,266000.0
2009-09-30 10:00:00,2.38,2.39,2.37,2.39,358000.0,1.9633,1.9715,1.955,1.9715,358000.0
2009-09-30 10:30:00,2.39,2.4,2.39,2.4,428000.0,1.9715,1.9798,1.9715,1.9798,428000.0
2009-09-30 11:00:00,2.4,2.41,2.39,2.4,432000.0,1.9798,1.988,1.9715,1.9798,432000.0
2009-09-30 11:30:00,2.4,2.4,2.39,2.4,448000.0,1.9798,1.9798,1.9715,1.9798,448000.0
2009-09-30 12:00:00,2.4,2.41,2.4,2.4,138000.0,1.9798,1.988,1.9798,1.9798,138000.0
2009-09-30 12:30:00,2.41,2.41,2.4,2.41,506000.0,1.988,1.988,1.9798,1.988,506000.0
2009-09-30 13:00:00,2.41,2.43,2.41,2.43,270000.0,1.988,2.0045,1.988,2.0045,270000.0
2009-09-30 13:30:00,2.42,2.43,2.41,2.41,492000.0,1.9963,2.0045,1.988,1.988,492000.0
2009-09-30 14:00:00,2.41,2.43,2.41,2.42,282000.0,1.988,2.0045,1.988,1.9963,282000.0
2009-09-30 14:30:00,2.42,2.43,2.42,2.42,252000.0,1.9963,2.0045,1.9963,1.9963,252000.0
2009-09-30 15:00:00,2.42,2.43,2.41,2.41,456000.0,1.9963,2.0045,1.988,1.988,456000.0
2009-09-30 15:30:00,2.41,2.43,2.41,2.42,904000.0,1.988,2.0045,1.988,1.9963,904000.0
2009-10-01 09:30:00,2.4,2.43,2.39,2.39,380000.0,1.9798,2.0045,1.9715,1.9715,380000.0
2009-10-01 10:00:00,2.39,2.39,2.36,2.38,666000.0,1.9715,1.9715,1.9468,1.9633,666000.0
2009-10-01 10:30:00,2.38,2.39,2.37,2.39,270000.0,1.9633,1.9715,1.955,1.9715,270000.0
2009-10-01 11:00:00,2.38,2.38,2.35,2.35,422000.0,1.9633,1.9633,1.9385,1.9385,422000.0
2009-10-01 11:30:00,2.35,2.36,2.35,2.36,172000.0,1.9385,1.9468,1.9385,1.9468,172000.0
2009-10-01 12:00:00,2.37,2.38,2.36,2.38,632000.0,1.955,1.9633,1.9468,1.9633,632000.0
2009-10-01 12:30:00,2.38,2.38,2.36,2.37,168000.0,1.9633,1.9633,1.9468,1.955,168000.0
2009-10-01 13:00:00,2.37,2.37,2.35,2.35,338000.0,1.955,1.955,1.9385,1.9385,338000.0
2009-10-01 13:30:00,2.35,2.37,2.35,2.37,284000.0,1.9385,1.955,1.9385,1.955,284000.0
2009-10-01 14:00:00,2.37,2.39,2.37,2.38,212000.0,1.955,1.9715,1.955,1.9633,212000.0
2009-10-01 14:30:00,2.38,2.38,2.37,2.38,316000.0,1.9633,1.9633,1.955,1.9633,316000.0
2009-10-01 15:00:00,2.38,2.38,2.38,2.38,314000.0,1.9633,1.9633,1.9633,1.9633,314000.0
2009-10-01 15:30:00,2.38,2.38,2.37,2.37,746000.0,1.9633,1.9633,1.955,1.955,746000.0
2009-10-02 09:30:00,2.34,2.37,2.34,2.36,346000.0,1.9303,1.955,1.9303,1.9468,346000.0
2009-10-02 10:00:00,2.36,2.37,2.36,2.37,468000.0,1.9468,1.955,1.9468,1.955,468000.0
2009-10-02 10:30:00,2.37,2.37,2.35,2.36,248000.0,1.955,1.955,1.9385,1.9468,248000.0
2009-10-02 11:00:00,2.36,2.36,2.34,2.35,236000.0,1.9468,1.9468,1.9303,1.9385,236000.0
2009-10-02 11:30:00,2.35,2.35,2.34,2.35,274000.0,1.9385,1.9385,1.9303,1.9385,274000.0
2009-10-02 12:00:00,2.34,2.35,2.34,2.35,158000.0,1.9303,1.9385,1.9303,1.9385,158000.0
2009-10-02 12:30:00,2.35,2.35,2.34,2.35,164000.0,1.9385,1.9385,1.9303,1.9385,164000.0
2009-10-02 13:00:00,2.35,2.36,2.35,2.35,314000.0,1.9385,1.9468,1.9385,1.9385,314000.0
2009-10-02 13:30:00,2.35,2.35,2.35,2.35,104000.0,1.9385,1.9385,1.9385,1.9385,104000.0
2009-10-02 14:00:00,2.35,2.35,2.34,2.35,126000.0,1.9385,1.9385,1.9303,1.9385,126000.0
2009-10-02 14:30:00,2.35,2.35,2.34,2.34,194000.0,1.9385,1.9385,1.9303,1.9303,194000.0
2009-10-02 15:00:00,2.34,2.35,2.34,2.34,228000.0,1.9303,1.9385,1.9303,1.9303,228000.0
2009-10-02 15:30:00,2.34,2.35,2.33,2.34,790000.0,1.9303,1.9385,1.922,1.9303,790000.0
2009-10-05 09:30:00,2.34,2.37,2.33,2.36,516000.0,1.9303,1.955,1.922,1.9468,516000.0
2009-10-05 10:00:00,2.36,2.36,2.33,2.36,260000.0,1.9468,1.9468,1.922,1.9468,260000.0
2009-10-05 10:30:00,2.36,2.37,2.36,2.37,374000.0,1.9468,1.955,1.9468,1.955,374000.0
2009-10-05 11:00:00,2.37,2.37,2.36,2.36,306000.0,1.955,1.955,1.9468,1.9468,306000.0
2009-10-05 11:30:00,2.37,2.37,2.36,2.37,338000.0,1.955,1.955,1.9468,1.955,338000.0
2009-10-05 12:00:00,2.37,2.37,2.36,2.36,888000.0,1.955,1.955,1.9468,1.9468,888000.0
2009-10-05 12:30:00,2.36,2.37,2.36,2.37,870000.0,1.9468,1.955,1.9468,1.955,870000.0
2009-10-05 13:00:00,2.37,2.38,2.37,2.38,298000.0,1.955,1.9633,1.955,1.9633,298000.0
2009-10-05 13:30:00,2.38,2.38,2.37,2.38,274000.0,1.9633,1.9633,1.955,1.9633,274000.0
2009-10-05 14:00:00,2.38,2.4,2.38,2.4,668000.0,1.9633,1.9798,1.9633,1.9798,668000.0
2009-10-05 14:30:00,2.4,2.43,2.4,2.43,1198000.0,1.9798,2.0045,1.9798,2.0045,1198000.0
2009-10-05 15:00:00,2.43,2.44,2.43,2.43,2046000.0,2.0045,2.0128,2.0045,2.0045,2046000.0
2009-10-05 15:30:00,2.43,2.44,2.43,2.44,2634000.0,2.0045,2.0128,2.0045,2.0128,2634000.0
2009-10-06 09:30:00,2.44,2.5,2.4,2.49,974000.0,2.0128,2.0622,1.9798,2.054,974000.0
2009-10-06 10:00:00,2.49,2.49,2.47,2.47,1404000.0,2.054,2.054,2.0375,2.0375,1404000.0
2009-10-06 10:30:00,2.47,2.49,2.46,2.48,462000.0,2.0375,2.054,2.0293,2.0457,462000.0
2009-10-06 11:00:00,2.49,2.51,2.48,2.51,1170000.0,2.054,2.0705,2.0457,2.0705,1170000.0
2009-10-06 11:30:00,2.51,2.52,2.51,2.52,674000.0,2.0705,2.0787,2.0705,2.0787,674000.0
2009-10-06 12:00:00,2.52,2.52,2.51,2.52,466000.0,2.0787,2.0787,2.0705,2.0787,466000.0
2009-10-06 12:30:00,2.52,2.53,2.52,2.52,672000.0,2.0787,2.087,2.0787,2.0787,672000.0
2009-10-06 13:00:00,2.52,2.54,2.51,2.54,538000.0,2.0787,2.0952,2.0705,2.0952,538000.0
2009-10-06 13:30:00,2.54,2.54,2.51,2.52,874000.0,2.0952,2.0952,2.0705,2.0787,874000.0
2009-10-06 14:00:00,2.52,2.52,2.5,2.5,1000000.0,2.0787,2.0787,2.0622,2.0622,1000000.0
2009-10-06 14:30:00,2.5,2.51,2.5,2.51,478000.0,2.0622,2.0705,2.0622,2.0705,478000.0
2009-10-06 15:00:00,2.51,2.51,2.51,2.51,916000.0,2.0705,2.0705,2.0705,2.0705,916000.0
2009-10-06 15:30:00,2.51,2.53,2.51,2.53,2520000.0,2.0705,2.087,2.0705,2.087,2520000.0
2009-10-07 09:30:00,2.53,2.54,2.51,2.53,1170000.0,2.087,2.0952,2.0705,2.087,1170000.0
2009-10-07 10:00:00,2.52,2.54,2.52,2.53,342000.0,2.0787,2.0952,2.0787,2.087,342000.0
2009-10-07 10:30:00,2.53,2.54,2.52,2.54,416000.0,2.087,2.0952,2.0787,2.0952,416000.0
2009-10-07 11:00:00,2.54,2.54,2.53,2.54,820000.0,2.0952,2.0952,2.087,2.0952,820000.0
2009-10-07 11:30:00,2.54,2.55,2.53,2.55,582000.0,2.0952,2.1035,2.087,2.1035,582000.0
2009-10-07 12:00:00,2.54,2.55,2.54,2.54,270000.0,2.0952,2.1035,2.0952,2.0952,270000.0
2009-10-07 12:30:00,2.54,2.54,2.53,2.54,364000.0,2.0952,2.0952,2.087,2.0952,364000.0
2009-10-07 13:00:00,2.54,2.54,2.54,2.54,494000.0,2.0952,2.0952,2.0952,2.0952,494000.0
2009-10-07 13:30:00,2.54,2.55,2.54,2.54,1048000.0,2.0952,2.1035,2.0952,2.0952,1048000.0
2009-10-07 14:00:00,2.54,2.54,2.54,2.54,438000.0,2.0952,2.0952,2.0952,2.0952,438000.0
2009-10-07 14:30:00,2.54,2.55,2.54,2.54,680000.0,2.0952,2.1035,2.0952,2.0952,680000.0
2009-10-07 15:00:00,2.54,2.55,2.54,2.54,1096000.0,2.0952,2.1035,2.0952,2.0952,1096000.0
2009-10-07 15:30:00,2.54,2.55,2.54,2.54,4142000.0,2.0952,2.1035,2.0952,2.0952,4142000.0
2009-10-08 09:30:00,2.61,2.68,2.6,2.65,7244000.0,2.153,2.2107,2.1447,2.186,7244000.0
2009-10-08 10:00:00,2.64,2.67,2.63,2.66,3132000.0,2.1777,2.2025,2.1695,2.1942,3132000.0
2009-10-08 10:30:00,2.66,2.72,2.64,2.71,4194000.0,2.1942,2.2437,2.1777,2.2355,4194000.0
2009-10-08 11:00:00,2.71,2.72,2.69,2.71,2924000.0,2.2355,2.2437,2.219,2.2355,2924000.0
2009-10-08 11:30:00,2.71,2.72,2.7,2.7,2644000.0,2.2355,2.2437,2.2272,2.2272,2644000.0
2009-10-08 12:00:00,2.7,2.7,2.67,2.68,1690000.0,2.2272,2.2272,2.2025,2.2107,1690000.0
2009-10-08 12:30:00,2.68,2.68,2.67,2.67,954000.0,2.2107,2.2107,2.2025,2.2025,954000.0
2009-10-08 13:00:00,2.67,2.67,2.63,2.64,2150000.0,2.2025,2.2025,2.1695,2.1777,2150000.0
2009-10-08 13:30:00,2.64,2.65,2.63,2.65,1282000.0,2.1777,2.186,2.1695,2.186,1282000.0
2009-10-08 14:00:00,2.65,2.66,2.64,2.65,848000.0,2.186,2.1942,2.1777,2.186,848000.0
2009-10-08 14:30:00,2.66,2.67,2.65,2.66,648000.0,2.1942,2.2025,2.186,2.1942,648000.0
2009-10-08 15:00:00,2.66,2.67,2.66,2.67,1204000.0,2.1942,2.2025,2.1942,2.2025,1204000.0
2009-10-08 15:30:00,2.66,2.67,2.64,2.65,3396000.0,2.1942,2.2025,2.1777,2.186,3396000.0
2009-10-09 09:30:00,2.66,2.69,2.65,2.68,1020000.0,2.1942,2.219,2.186,2.2107,1020000.0
2009-10-09 10:00:00,2.68,2.68,2.66,2.66,900000.0,2.2107,2.2107,2.1942,2.1942,900000.0
2009-10-09 10:30:00,2.66,2.66,2.64,2.65,1108000.0,2.1942,2.1942,2.1777,2.186,1108000.0
2009-10-09 11:00:00,2.65,2.66,2.64,2.65,912000.0,2.186,2.1942,2.1777,2.186,912000.0
2009-10-09 11:30:00,2.65,2.66,2.65,2.66,458000.0,2.186,2.1942,2.186,2.1942,458000.0
2009-10-09 12:00:00,2.66,2.66,2.64,2.65,342000.0,2.1942,2.1942,2.1777,2.186,342000.0
2009-10-09 12:30:00,2.65,2.66,2.65,2.66,310000.0,2.186,2.1942,2.186,2.1942,310000.0
2009-10-09 13:00:00,2.66,2.66,2.66,2.66,540000.0,2.1942,2.1942,2.1942,2.1942,540000.0
2009-10-09 13:30:00,2.66,2.66,2.66,2.66,300000.0,2.1942,2.1942,2.1942,2.1942,300000.0
2009-10-09 14:00:00,2.66,2.66,2.65,2.66,454000.0,2.1942,2.1942,2.186,2.1942,454000.0
2009-10-09 14:30:00,2.66,2.67,2.66,2.67,1048000.0,2.1942,2.2025,2.1942,2.2025,1048000.0
2009-10-09 15:00:00,2.67,2.68,2.67,2.67,1548000.0,2.2025,2.2107,2.2025,2.2025,1548000.0
2009-10-09 15:30:00,2.67,2.68,2.67,2.67,1642000.0,2.2025,2.2107,2.2025,2.2025,1642000.0
2009-10-12 09:30:00,2.69,2.72,2.69,2.71,824000.0,2.219,2.2437,2.219,2.2355,824000.0
2009-10-12 10:00:00,2.71,2.73,2.71,2.72,576000.0,2.2355,2.252,2.2355,2.2437,576000.0
2009-10-12 10:30:00,2.72,2.73,2.71,2.72,498000.0,2.2437,2.252,2.2355,2.2437,498000.0
2009-10-12 11:00:00,2.72,2.72,2.71,2.72,346000.0,2.2437,2.2437,2.2355,2.2437,346000.0
2009-10-12 11:30:00,2.72,2.72,2.7,2.7,412000.0,2.2437,2.2437,2.2272,2.2272,412000.0
2009-10-12 12:00:00,2.7,2.71,2.7,2.71,662000.0,2.2272,2.2355,2.2272,2.2355,662000.0
2009-10-12 12:30:00,2.71,2.71,2.7,2.7,674000.0,2.2355,2.2355,2.2272,2.2272,674000.0
2009-10-12 13:00:00,2.71,2.71,2.7,2.7,326000.0,2.2355,2.2355,2.2272,2.2272,326000.0
2009-10-12 13:30:00,2.7,2.71,2.7,2.7,350000.0,2.2272,2.2355,2.2272,2.2272,350000.0
2009-10-12 14:00:00,2.7,2.7,2.68,2.68,624000.0,2.2272,2.2272,2.2107,2.2107,624000.0
2009-10-12 14:30:00,2.68,2.68,2.67,2.68,514000.0,2.2107,2.2107,2.2025,2.2107,514000.0
2009-10-12 15:00:00,2.68,2.69,2.68,2.69,616000.0,2.2107,2.219,2.2107,2.219,616000.0
2009-10-12 15:30:00,2.69,2.69,2.68,2.69,1316000.0,2.219,2.219,2.2107,2.219,1316000.0
2009-10-13 09:30:00,2.68,2.69,2.66,2.66,960000.0,2.2107,2.219,2.1942,2.1942,960000.0
2009-10-13 10:00:00,2.66,2.68,2.65,2.68,892000.0,2.1942,2.2107,2.186,2.2107,892000.0
2009-10-13 10:30:00,2.68,2.69,2.66,2.67,704000.0,2.2107,2.219,2.1942,2.2025,704000.0
2009-10-13 11:00:00,2.67,2.67,2.65,2.66,532000.0,2.2025,2.2025,2.186,2.1942,532000.0
2009-10-13 11:30:00,2.66,2.68,2.66,2.68,668000.0,2.1942,2.2107,2.1942,2.2107,668000.0
2009-10-13 12:00:00,2.68,2.68,2.66,2.66,464000.0,2.2107,2.2107,2.1942,2.1942,464000.0
2009-10-13 12:30:00,2.66,2.67,2.65,2.67,528000.0,2.1942,2.2025,2.186,2.2025,528000.0
2009-10-13 13:00:00,2.67,2.67,2.67,2.67,444000.0,2.2025,2.2025,2.2025,2.2025,444000.0
2009-10-13 13:30:00,2.67,2.67,2.65,2.66,496000.0,2.2025,2.2025,2.186,2.1942,496000.0
2009-10-13 14:00:00,2.66,2.66,2.64,2.66,368000.0,2.1942,2.1942,2.1777,2.1942,368000.0
2009-10-13 14:30:00,2.66,2.66,2.65,2.66,200000.0,2.1942,2.1942,2.186,2.1942,200000.0
2009-10-13 15:00:00,2.66,2.66,2.66,2.66,602000.0,2.1942,2.1942,2.1942,2.1942,602000.0
2009-10-13 15:30:00,2.66,2.66,2.66,2.66,1126000.0,2.1942,2.1942,2.1942,2.1942,1126000.0
2009-10-14 09:30:00,2.65,2.67,2.59,2.6,3650000.0,2.186,2.2025,2.1365,2.1447,3650000.0
2009-10-14 10:00:00,2.6,2.63,2.6,2.62,1916000.0,2.1447,2.1695,2.1447,2.1612,1916000.0
2009-10-14 10:30:00,2.62,2.63,2.62,2.63,1172000.0,2.1612,2.1695,2.1612,2.1695,1172000.0
2009-10-14 11:00:00,2.63,2.63,2.62,2.62,720000.0,2.1695,2.1695,2.1612,2.1612,720000.0
2009-10-14 11:30:00,2.62,2.62,2.61,2.61,672000.0,2.1612,2.1612,2.153,2.153,672000.0
2009-10-14 12:00:00,2.61,2.62,2.61,2.61,718000.0,2.153,2.1612,2.153,2.153,718000.0
2009-10-14 12:30:00,2.61,2.61,2.6,2.61,628000.0,2.153,2.153,2.1447,2.153,628000.0
2009-10-14 13:00:00,2.61,2.62,2.61,2.62,720000.0,2.153,2.1612,2.153,2.1612,720000.0
2009-10-14 13:30:00,2.62,2.62,2.62,2.62,738000.0,2.1612,2.1612,2.1612,2.1612,738000.0
2009-10-14 14:00:00,2.62,2.62,2.61,2.61,924000.0,2.1612,2.1612,2.153,2.153,924000.0
2009-10-14 14:30:00,2.61,2.61,2.6,2.61,1456000.0,2.153,2.153,2.1447,2.153,1456000.0
2009-10-14 15:00:00,2.61,2.62,2.61,2.61,1170000.0,2.153,2.1612,2.153,2.153,1170000.0
2009-10-14 15:30:00,2.61,2.61,2.6,2.61,2558000.0,2.153,2.153,2.1447,2.153,2558000.0
2009-10-15 09:30:00,2.6,2.62,2.6,2.62,756000.0,2.1447,2.1612,2.1447,2.1612,756000.0
2009-10-15 10:00:00,2.62,2.63,2.62,2.63,682000.0,2.1612,2.1695,2.1612,2.1695,682000.0
2009-10-15 10:30:00,2.63,2.63,2.62,2.63,584000.0,2.1695,2.1695,2.1612,2.1695,584000.0
2009-10-15 11:00:00,2.63,2.64,2.62,2.62,370000.0,2.1695,2.1777,2.1612,2.1612,370000.0
2009-10-15 11:30:00,2.62,2.62,2.61,2.61,580000.0,2.1612,2.1612,2.153,2.153,580000.0
2009-10-15 12:00:00,2.61,2.62,2.61,2.61,686000.0,2.153,2.1612,2.153,2.153,686000.0
2009-10-15 12:30:00,2.61,2.62,2.61,2.61,618000.0,2.153,2.1612,2.153,2.153,618000.0
2009-10-15 13:00:00,2.61,2.62,2.61,2.61,356000.0,2.153,2.1612,2.153,2.153,356000.0
2009-10-15 13:30:00,2.61,2.61,2.6,2.6,326000.0,2.153,2.153,2.1447,2.1447,326000.0
2009-10-15 14:00:00,2.6,2.61,2.6,2.61,490000.0,2.1447,2.153,2.1447,2.153,490000.0
2009-10-15 14:30:00,2.61,2.62,2.61,2.61,506000.0,2.153,2.1612,2.153,2.153,506000.0
2009-10-15 15:00:00,2.61,2.61,2.61,2.61,560000.0,2.153,2.153,2.153,2.153,560000.0
2009-10-15 15:30:00,2.61,2.62,2.61,2.62,1048000.0,2.153,2.1612,2.153,2.1612,1048000.0
2009-10-16 09:30:00,2.62,2.63,2.59,2.59,1106000.0,2.1612,2.1695,2.1365,2.1365,1106000.0
2009-10-16 10:00:00,2.59,2.62,2.58,2.61,838000.0,2.1365,2.1612,2.1282,2.153,838000.0
2009-10-16 10:30:00,2.61,2.61,2.59,2.59,426000.0,2.153,2.153,2.1365,2.1365,426000.0
2009-10-16 11:00:00,2.6,2.61,2.59,2.61,600000.0,2.1447,2.153,2.1365,2.153,600000.0
2009-10-16 11:30:00,2.61,2.61,2.59,2.6,848000.0,2.153,2.153,2.1365,2.1447,848000.0
2009-10-16 12:00:00,2.6,2.61,2.59,2.6,932000.0,2.1447,2.153,2.1365,2.1447,932000.0
2009-10-16 12:30:00,2.6,2.62,2.6,2.62,320000.0,2.1447,2.1612,2.1447,2.1612,320000.0
2009-10-16 13:00:00,2.61,2.64,2.61,2.64,288000.0,2.153,2.1777,2.153,2.1777,288000.0
2009-10-16 13:30:00,2.64,2.65,2.64,2.64,656000.0,2.1777,2.186,2.1777,2.1777,656000.0
2009-10-16 14:00:00,2.64,2.64,2.63,2.63,210000.0,2.1777,2.1777,2.1695,2.1695,210000.0
2009-10-16 14:30:00,2.63,2.63,2.63,2.63,316000.0,2.1695,2.1695,2.1695,2.1695,316000.0
2009-10-16 15:00:00,2.63,2.63,2.62,2.63,698000.0,2.1695,2.1695,2.1612,2.1695,698000.0
2009-10-16 15:30:00,2.63,2.63,2.61,2.62,622000.0,2.1695,2.1695,2.153,2.1612,622000.0
2009-10-19 09:30:00,2.63,2.64,2.61,2.62,518000.0,2.1695,2.1777,2.153,2.1612,518000.0
2009-10-19 10:00:00,2.61,2.65,2.61,2.65,754000.0,2.153,2.186,2.153,2.186,754000.0
2009-10-19 10:30:00,2.65,2.66,2.64,2.65,790000.0,2.186,2.1942,2.1777,2.186,790000.0
2009-10-19 11:00:00,2.65,2.66,2.65,2.66,926000.0,2.186,2.1942,2.186,2.1942,926000.0
2009-10-19 11:30:00,2.66,2.66,2.65,2.66,998000.0,2.1942,2.1942,2.186,2.1942,998000.0
2009-10-19 12:00:00,2.66,2.66,2.65,2.66,1642000.0,2.1942,2.1942,2.186,2.1942,1642000.0
2009-10-19 12:30:00,2.65,2.65,2.64,2.64,808000.0,2.186,2.186,2.1777,2.1777,808000.0
2009-10-19 13:00:00,2.64,2.64,2.64,2.64,538000.0,2.1777,2.1777,2.1777,2.1777,538000.0
2009-10-19 13:30:00,2.64,2.65,2.64,2.64,446000.0,2.1777,2.186,2.1777,2.1777,446000.0
2009-10-19 14:00:00,2.64,2.65,2.64,2.65,546000.0,2.1777,2.186,2.1777,2.186,546000.0
2009-10-19 14:30:00,2.65,2.65,2.65,2.65,556000.0,2.186,2.186,2.186,2.186,556000.0
2009-10-19 15:00:00,2.65,2.65,2.64,2.64,482000.0,2.186,2.186,2.1777,2.1777,482000.0
2009-10-19 15:30:00,2.65,2.65,2.64,2.64,1724000.0,2.186,2.186,2.1777,2.1777,1724000.0
2009-10-20 09:30:00,2.64,2.67,2.59,2.6,940000.0,2.1777,2.2025,2.1365,2.1447,940000.0
2009-10-20 10:00:00,2.6,2.61,2.58,2.6,824000.0,2.1447,2.153,2.1282,2.1447,824000.0
2009-10-20 10:30:00,2.6,2.61,2.6,2.6,796000.0,2.1447,2.153,2.1447,2.1447,796000.0
2009-10-20 11:00:00,2.6,2.61,2.6,2.61,868000.0,2.1447,2.153,2.1447,2.153,868000.0
2009-10-20 11:30:00,2.61,2.61,2.59,2.61,762000.0,2.153,2.153,2.1365,2.153,762000.0
2009-10-20 12:00:00,2.61,2.61,2.6,2.6,906000.0,2.153,2.153,2.1447,2.1447,906000.0
2009-10-20 12:30:00,2.6,2.61,2.6,2.6,698000.0,2.1447,2.153,2.1447,2.1447,698000.0
2009-10-20 13:00:00,2.6,2.62,2.6,2.61,604000.0,2.1447,2.1612,2.1447,2.153,604000.0
2009-10-20 13:30:00,2.61,2.61,2.6,2.6,548000.0,2.153,2.153,2.1447,2.1447,548000.0
2009-10-20 14:00:00,2.6,2.62,2.6,2.62,338000.0,2.1447,2.1612,2.1447,2.1612,338000.0
2009-10-20 14:30:00,2.62,2.63,2.61,2.63,510000.0,2.1612,2.1695,2.153,2.1695,510000.0
2009-10-20 15:00:00,2.63,2.64,2.63,2.64,1274000.0,2.1695,2.1777,2.1695,2.1777,1274000.0
2009-10-20 15:30:00,2.64,2.65,2.63,2.64,1454000.0,2.1777,2.186,2.1695,2.1777,1454000.0
2009-10-21 09:30:00,2.64,2.65,2.63,2.64,974000.0,2.1777,2.186,2.1695,2.1777,974000.0
2009-10-21 10:00:00,2.64,2.64,2.63,2.63,990000.0,2.1777,2.1777,2.1695,2.1695,990000.0
2009-10-21 10:30:00,2.63,2.64,2.61,2.62,850000.0,2.1695,2.1777,2.153,2.1612,850000.0
2009-10-21 11:00:00,2.62,2.62,2.6,2.61,1072000.0,2.1612,2.1612,2.1447,2.153,1072000.0
2009-10-21 11:30:00,2.61,2.61,2.58,2.59,864000.0,2.153,2.153,2.1282,2.1365,864000.0
2009-10-21 12:00:00,2.59,2.59,2.58,2.59,586000.0,2.1365,2.1365,2.1282,2.1365,586000.0
2009-10-21 12:30:00,2.59,2.6,2.58,2.59,512000.0,2.1365,2.1447,2.1282,2.1365,512000.0
2009-10-21 13:00:00,2.59,2.6,2.58,2.6,716000.0,2.1365,2.1447,2.1282,2.1447,716000.0
2009-10-21 13:30:00,2.6,2.6,2.59,2.6,488000.0,2.1447,2.1447,2.1365,2.1447,488000.0
2009-10-21 14:00:00,2.6,2.6,2.57,2.57,794000.0,2.1447,2.1447,2.12,2.12,794000.0
2009-10-21 14:30:00,2.57,2.58,2.56,2.57,748000.0,2.12,2.1282,2.1117,2.12,748000.0
2009-10-21 15:00:00,2.57,2.58,2.57,2.57,1898000.0,2.12,2.1282,2.12,2.12,1898000.0
2009-10-21 15:30:00,2.57,2.57,2.55,2.55,3026000.0,2.12,2.12,2.1035,2.1035,3026000.0
2009-10-22 09:30:00,2.43,2.45,2.35,2.38,7556000.0,2.0045,2.021,1.9385,1.9633,7556000.0
2009-10-22 10:00:00,2.38,2.4,2.35,2.36,4014000.0,1.9633,1.9798,1.9385,1.9468,4014000.0
2009-10-22 10:30:00,2.36,2.37,2.34,2.35,3066000.0,1.9468,1.955,1.9303,1.9385,3066000.0
2009-10-22 11:00:00,2.35,2.38,2.34,2.38,2166000.0,1.9385,1.9633,1.9303,1.9633,2166000.0
2009-10-22 11:30:00,2.38,2.38,2.35,2.36,2450000.0,1.9633,1.9633,1.9385,1.9468,2450000.0
2009-10-22 12:00:00,2.36,2.37,2.35,2.35,1940000.0,1.9468,1.955,1.9385,1.9385,1940000.0
2009-10-22 12:30:00,2.35,2.36,2.34,2.35,1536000.0,1.9385,1.9468,1.9303,1.9385,1536000.0
2009-10-22 13:00:00,2.35,2.37,2.35,2.37,1546000.0,1.9385,1.955,1.9385,1.955,1546000.0
2009-10-22 13:30:00,2.37,2.38,2.36,2.38,1064000.0,1.955,1.9633,1.9468,1.9633,1064000.0
2009-10-22 14:00:00,2.38,2.4,2.38,2.38,2070000.0,1.9633,1.9798,1.9633,1.9633,2070000.0
2009-10-22 14:30:00,2.38,2.39,2.37,2.38,1232000.0,1.9633,1.9715,1.955,1.9633,1232000.0
2009-10-22 15:00:00,2.38,2.41,2.38,2.4,3284000.0,1.9633,1.988,1.9633,1.9798,3284000.0
2009-10-22 15:30:00,2.4,2.4,2.37,2.38,3486000.0,1.9798,1.9798,1.955,1.9633,3486000.0
2009-10-23 09:30:00,2.38,2.4,2.35,2.36,1300000.0,1.9633,1.9798,1.9385,1.9468,1300000.0
2009-10-23 10:00:00,2.36,2.37,2.34,2.36,784000.0,1.9468,1.955,1.9303,1.9468,784000.0
2009-10-23 10:30:00,2.36,2.36,2.3,2.31,990000.0,1.9468,1.9468,1.8973,1.9055,990000.0
2009-10-23 11:00:00,2.31,2.32,2.3,2.32,800000.0,1.9055,1.9138,1.8973,1.9138,800000.0
2009-10-23 11:30:00,2.32,2.33,2.31,2.32,776000.0,1.9138,1.922,1.9055,1.9138,776000.0
2009-10-23 12:00:00,2.32,2.33,2.31,2.32,890000.0,1.9138,1.922,1.9055,1.9138,890000.0
2009-10-23 12:30:00,2.32,2.33,2.32,2.32,802000.0,1.9138,1.922,1.9138,1.9138,802000.0
2009-10-23 13:00:00,2.32,2.33,2.31,2.32,602000.0,1.9138,1.922,1.9055,1.9138,602000.0
2009-10-23 13:30:00,2.32,2.32,2.31,2.32,650000.0,1.9138,1.9138,1.9055,1.9138,650000.0
2009-10-23 14:00:00,2.32,2.33,2.31,2.33,1026000.0,1.9138,1.922,1.9055,1.922,1026000.0
2009-10-23 14:30:00,2.33,2.34,2.33,2.33,864000.0,1.922,1.9303,1.922,1.922,864000.0
2009-10-23 15:00:00,2.33,2.34,2.33,2.33,1020000.0,1.922,1.9303,1.922,1.922,1020000.0
2009-10-23 15:30:00,2.33,2.33,2.32,2.33,1734000.0,1.922,1.922,1.9138,1.922,1734000.0
2009-10-26 09:30:00,2.33,2.36,2.32,2.35,998000.0,1.922,1.9468,1.9138,1.9385,998000.0
2009-10-26 10:00:00,2.35,2.36,2.35,2.35,1272000.0,1.9385,1.9468,1.9385,1.9385,1272000.0
2009-10-26 10:30:00,2.35,2.36,2.35,2.36,624000.0,1.9385,1.9468,1.9385,1.9468,624000.0
2009-10-26 11:00:00,2.35,2.36,2.34,2.34,1128000.0,1.9385,1.9468,1.9303,1.9303,1128000.0
2009-10-26 11:30:00,2.34,2.34,2.3,2.3,1092000.0,1.9303,1.9303,1.8973,1.8973,1092000.0
2009-10-26 12:00:00,2.3,2.32,2.29,2.31,792000.0,1.8973,1.9138,1.889,1.9055,792000.0
2009-10-26 12:30:00,2.31,2.32,2.3,2.31,612000.0,1.9055,1.9138,1.8973,1.9055,612000.0
2009-10-26 13:00:00,2.31,2.32,2.31,2.32,678000.0,1.9055,1.9138,1.9055,1.9138,678000.0
2009-10-26 13:30:00,2.32,2.32,2.31,2.32,744000.0,1.9138,1.9138,1.9055,1.9138,744000.0
2009-10-26 14:00:00,2.32,2.32,2.31,2.32,956000.0,1.9138,1.9138,1.9055,1.9138,956000.0
2009-10-26 14:30:00,2.32,2.32,2.31,2.32,998000.0,1.9138,1.9138,1.9055,1.9138,998000.0
2009-10-26 15:00:00,2.32,2.32,2.31,2.31,688000.0,1.9138,1.9138,1.9055,1.9055,688000.0
2009-10-26 15:30:00,2.31,2.33,2.31,2.32,2090000.0,1.9055,1.922,1.9055,1.9138,2090000.0
2009-10-27 09:30:00,2.32,2.33,2.3,2.31,732000.0,1.9138,1.922,1.8973,1.9055,732000.0
2009-10-27 10:00:00,2.3,2.32,2.28,2.32,1210000.0,1.8973,1.9138,1.8808,1.9138,1210000.0
2009-10-27 10:30:00,2.32,2.34,2.31,2.32,1294000.0,1.9138,1.9303,1.9055,1.9138,1294000.0
2009-10-27 11:00:00,2.31,2.32,2.29,2.31,1186000.0,1.9055,1.9138,1.889,1.9055,1186000.0
2009-10-27 11:30:00,2.31,2.31,2.28,2.28,820000.0,1.9055,1.9055,1.8808,1.8808,820000.0
2009-10-27 12:00:00,2.29,2.29,2.27,2.27,564000.0,1.889,1.889,1.8725,1.8725,564000.0
2009-10-27 12:30:00,2.27,2.28,2.26,2.26,906000.0,1.8725,1.8808,1.8643,1.8643,906000.0
2009-10-27 13:00:00,2.26,2.27,2.25,2.27,1146000.0,1.8643,1.8725,1.856,1.8725,1146000.0
2009-10-27 13:30:00,2.27,2.28,2.26,2.28,1116000.0,1.8725,1.8808,1.8643,1.8808,1116000.0
2009-10-27 14:00:00,2.28,2.3,2.28,2.3,1098000.0,1.8808,1.8973,1.8808,1.8973,1098000.0
2009-10-27 14:30:00,2.3,2.31,2.29,2.31,1448000.0,1.8973,1.9055,1.889,1.9055,1448000.0
2009-10-27 15:00:00,2.31,2.31,2.3,2.31,1274000.0,1.9055,1.9055,1.8973,1.9055,1274000.0
2009-10-27 15:30:00,2.31,2.31,2.29,2.3,3396000.0,1.9055,1.9055,1.889,1.8973,3396000.0
2009-10-28 09:30:00,2.28,2.3,2.26,2.3,982000.0,1.8808,1.8973,1.8643,1.8973,982000.0
2009-10-28 10:00:00,2.3,2.3,2.27,2.29,808000.0,1.8973,1.8973,1.8725,1.889,808000.0
2009-10-28 10:30:00,2.28,2.3,2.27,2.28,902000.0,1.8808,1.8973,1.8725,1.8808,902000.0
2009-10-28 11:00:00,2.28,2.3,2.28,2.3,788000.0,1.8808,1.8973,1.8808,1.8973,788000.0
2009-10-28 11:30:00,2.3,2.3,2.29,2.29,950000.0,1.8973,1.8973,1.889,1.889,950000.0
2009-10-28 12:00:00,2.3,2.3,2.29,2.29,1114000.0,1.8973,1.8973,1.889,1.889,1114000.0
2009-10-28 12:30:00,2.29,2.3,2.27,2.27,962000.0,1.889,1.8973,1.8725,1.8725,962000.0
2009-10-28 13:00:00,2.27,2.3,2.27,2.29,694000.0,1.8725,1.8973,1.8725,1.889,694000.0
2009-10-28 13:30:00,2.29,2.29,2.28,2.28,338000.0,1.889,1.889,1.8808,1.8808,338000.0
2009-10-28 14:00:00,2.28,2.28,2.26,2.26,986000.0,1.8808,1.8808,1.8643,1.8643,986000.0
2009-10-28 14:30:00,2.26,2.26,2.25,2.26,518000.0,1.8643,1.8643,1.856,1.8643,518000.0
2009-10-28 15:00:00,2.25,2.26,2.25,2.25,526000.0,1.856,1.8643,1.856,1.856,526000.0
2009-10-28 15:30:00,2.26,2.26,2.24,2.24,2840000.0,1.8643,1.8643,1.8478,1.8478,2840000.0
2009-10-29 09:30:00,2.27,2.31,2.27,2.3,1644000.0,1.8725,1.9055,1.8725,1.8973,1644000.0
2009-10-29 10:00:00,2.3,2.32,2.3,2.31,742000.0,1.8973,1.9138,1.8973,1.9055,742000.0
2009-10-29 10:30:00,2.31,2.31,2.29,2.31,900000.0,1.9055,1.9055,1.889,1.9055,900000.0
2009-10-29 11:00:00,2.31,2.33,2.31,2.31,1030000.0,1.9055,1.922,1.9055,1.9055,1030000.0
2009-10-29 11:30:00,2.31,2.31,2.3,2.31,918000.0,1.9055,1.9055,1.8973,1.9055,918000.0
2009-10-29 12:00:00,2.3,2.32,2.3,2.32,1030000.0,1.8973,1.9138,1.8973,1.9138,1030000.0
2009-10-29 12:30:00,2.32,2.33,2.31,2.31,902000.0,1.9138,1.922,1.9055,1.9055,902000.0
2009-10-29 13:00:00,2.31,2.31,2.3,2.31,1020000.0,1.9055,1.9055,1.8973,1.9055,1020000.0
2009-10-29 13:30:00,2.31,2.31,2.3,2.31,462000.0,1.9055,1.9055,1.8973,1.9055,462000.0
2009-10-29 14:00:00,2.31,2.31,2.3,2.31,588000.0,1.9055,1.9055,1.8973,1.9055,588000.0
2009-10-29 14:30:00,2.31,2.31,2.3,2.3,554000.0,1.9055,1.9055,1.8973,1.8973,554000.0
2009-10-29 15:00:00,2.3,2.31,2.3,2.3,1286000.0,1.8973,1.9055,1.8973,1.8973,1286000.0
2009-10-29 15:30:00,2.3,2.3,2.29,2.3,2524000.0,1.8973,1.8973,1.889,1.8973,2524000.0
2009-10-30 09:30:00,2.29,2.31,2.27,2.27,670000.0,1.889,1.9055,1.8725,1.8725,670000.0
2009-10-30 10:00:00,2.27,2.28,2.26,2.27,620000.0,1.8725,1.8808,1.8643,1.8725,620000.0
2009-10-30 10:30:00,2.27,2.29,2.26,2.28,1004000.0,1.8725,1.889,1.8643,1.8808,1004000.0
2009-10-30 11:00:00,2.28,2.29,2.27,2.28,656000.0,1.8808,1.889,1.8725,1.8808,656000.0
2009-10-30 11:30:00,2.28,2.28,2.26,2.26,762000.0,1.8808,1.8808,1.8643,1.8643,762000.0
2009-10-30 12:00:00,2.26,2.28,2.26,2.26,582000.0,1.8643,1.8808,1.8643,1.8643,582000.0
2009-10-30 12:30:00,2.26,2.28,2.25,2.26,1170000.0,1.8643,1.8808,1.856,1.8643,1170000.0
2009-10-30 13:00:00,2.26,2.27,2.25,2.25,500000.0,1.8643,1.8725,1.856,1.856,500000.0
2009-10-30 13:30:00,2.25,2.25,2.23,2.25,372000.0,1.856,1.856,1.8395,1.856,372000.0
2009-10-30 14:00:00,2.24,2.25,2.24,2.25,442000.0,1.8478,1.856,1.8478,1.856,442000.0
2009-10-30 14:30:00,2.25,2.26,2.24,2.25,644000.0,1.856,1.8643,1.8478,1.856,644000.0
2009-10-30 15:00:00,2.25,2.25,2.23,2.24,1186000.0,1.856,1.856,1.8395,1.8478,1186000.0
2009-10-30 15:30:00,2.25,2.26,2.23,2.24,1268000.0,1.856,1.8643,1.8395,1.8478,1268000.0
2009-11-02 09:30:00,2.26,2.28,2.22,2.23,1184000.0,1.8643,1.8808,1.8313,1.8395,1184000.0
2009-11-02 10:00:00,2.23,2.28,2.23,2.28,1092000.0,1.8395,1.8808,1.8395,1.8808,1092000.0
2009-11-02 10:30:00,2.28,2.29,2.26,2.27,848000.0,1.8808,1.889,1.8643,1.8725,848000.0
2009-11-02 11:00:00,2.27,2.3,2.27,2.29,626000.0,1.8725,1.8973,1.8725,1.889,626000.0
2009-11-02 11:30:00,2.29,2.29,2.28,2.28,746000.0,1.889,1.889,1.8808,1.8808,746000.0
2009-11-02 12:00:00,2.28,2.28,2.27,2.27,686000.0,1.8808,1.8808,1.8725,1.8725,686000.0
2009-11-02 12:30:00,2.27,2.27,2.25,2.25,1080000.0,1.8725,1.8725,1.856,1.856,1080000.0
2009-11-02 13:00:00,2.25,2.28,2.25,2.27,1436000.0,1.856,1.8808,1.856,1.8725,1436000.0
2009-11-02 13:30:00,2.27,2.27,2.24,2.24,654000.0,1.8725,1.8725,1.8478,1.8478,654000.0
2009-11-02 14:00:00,2.25,2.27,2.24,2.27,962000.0,1.856,1.8725,1.8478,1.8725,962000.0
2009-11-02 14:30:00,2.27,2.28,2.26,2.27,976000.0,1.8725,1.8808,1.8643,1.8725,976000.0
2009-11-02 15:00:00,2.27,2.27,2.26,2.27,1336000.0,1.8725,1.8725,1.8643,1.8725,1336000.0
2009-11-02 15:30:00,2.27,2.27,2.26,2.27,2256000.0,1.8725,1.8725,1.8643,1.8725,2256000.0
2009-11-03 09:30:00,2.25,2.3,2.24,2.28,946000.0,1.856,1.8973,1.8478,1.8808,946000.0
2009-11-03 10:00:00,2.28,2.28,2.24,2.24,1430000.0,1.8808,1.8808,1.8478,1.8478,1430000.0
2009-11-03 10:30:00,2.24,2.28,2.24,2.27,1064000.0,1.8478,1.8808,1.8478,1.8725,1064000.0
2009-11-03 11:00:00,2.27,2.28,2.26,2.28,870000.0,1.8725,1.8808,1.8643,1.8808,870000.0
2009-11-03 11:30:00,2.28,2.29,2.27,2.28,864000.0,1.8808,1.889,1.8725,1.8808,864000.0
2009-11-03 12:00:00,2.28,2.29,2.27,2.29,874000.0,1.8808,1.889,1.8725,1.889,874000.0
2009-11-03 12:30:00,2.29,2.3,2.29,2.29,1172000.0,1.889,1.8973,1.889,1.889,1172000.0
2009-11-03 13:00:00,2.29,2.3,2.28,2.29,950000.0,1.889,1.8973,1.8808,1.889,950000.0
2009-11-03 13:30:00,2.29,2.3,2.29,2.3,658000.0,1.889,1.8973,1.889,1.8973,658000.0
2009-11-03 14:00:00,2.3,2.31,2.3,2.3,736000.0,1.8973,1.9055,1.8973,1.8973,736000.0
2009-11-03 14:30:00,2.3,2.31,2.29,2.3,630000.0,1.8973,1.9055,1.889,1.8973,630000.0
2009-11-03 15:00:00,2.3,2.3,2.29,2.3,940000.0,1.8973,1.8973,1.889,1.8973,940000.0
2009-11-03 15:30:00,2.3,2.31,2.3,2.3,1798000.0,1.8973,1.9055,1.8973,1.8973,1798000.0
2009-11-04 09:30:00,2.32,2.32,2.28,2.29,518000.0,1.9138,1.9138,1.8808,1.889,518000.0
2009-11-04 10:00:00,2.29,2.3,2.28,2.3,432000.0,1.889,1.8973,1.8808,1.8973,432000.0
2009-11-04 10:30:00,2.3,2.32,2.3,2.31,652000.0,1.8973,1.9138,1.8973,1.9055,652000.0
2009-11-04 11:00:00,2.31,2.32,2.3,2.31,424000.0,1.9055,1.9138,1.8973,1.9055,424000.0
2009-11-04 11:30:00,2.31,2.31,2.29,2.3,506000.0,1.9055,1.9055,1.889,1.8973,506000.0
2009-11-04 12:00:00,2.29,2.31,2.29,2.31,402000.0,1.889,1.9055,1.889,1.9055,402000.0
2009-11-04 12:30:00,2.31,2.33,2.31,2.32,574000.0,1.9055,1.922,1.9055,1.9138,574000.0
2009-11-04 13:00:00,2.32,2.32,2.32,2.32,476000.0,1.9138,1.9138,1.9138,1.9138,476000.0
2009-11-04 13:30:00,2.32,2.33,2.32,2.32,318000.0,1.9138,1.922,1.9138,1.9138,318000.0
2009-11-04 14:00:00,2.32,2.34,2.31,2.31,468000.0,1.9138,1.9303,1.9055,1.9055,468000.0
2009-11-04 14:30:00,2.31,2.34,2.31,2.33,580000.0,1.9055,1.9303,1.9055,1.922,580000.0
2009-11-04 15:00:00,2.33,2.33,2.31,2.32,616000.0,1.922,1.922,1.9055,1.9138,616000.0
2009-11-04 15:30:00,2.32,2.32,2.29,2.3,1206000.0,1.9138,1.9138,1.889,1.8973,1206000.0
2009-11-05 09:30:00,2.3,2.32,2.27,2.3,722000.0,1.8973,1.9138,1.8725,1.8973,722000.0
2009-11-05 10:00:00,2.3,2.31,2.29,2.3,560000.0,1.8973,1.9055,1.889,1.8973,560000.0
2009-11-05 10:30:00,2.3,2.33,2.29,2.33,390000.0,1.8973,1.922,1.889,1.922,390000.0
2009-11-05 11:00:00,2.33,2.33,2.32,2.32,230000.0,1.922,1.922,1.9138,1.9138,230000.0
2009-11-05 11:30:00,2.32,2.32,2.3,2.31,312000.0,1.9138,1.9138,1.8973,1.9055,312000.0
2009-11-05 12:00:00,2.31,2.31,2.3,2.3,98000.0,1.9055,1.9055,1.8973,1.8973,98000.0
2009-11-05 12:30:00,2.31,2.33,2.31,2.33,186000.0,1.9055,1.922,1.9055,1.922,186000.0
2009-11-05 13:00:00,2.33,2.33,2.32,2.32,206000.0,1.922,1.922,1.9138,1.9138,206000.0
2009-11-05 13:30:00,2.32,2.32,2.31,2.31,160000.0,1.9138,1.9138,1.9055,1.9055,160000.0
2009-11-05 14:00:00,2.31,2.32,2.31,2.31,230000.0,1.9055,1.9138,1.9055,1.9055,230000.0
2009-11-05 14:30:00,2.32,2.32,2.31,2.32,300000.0,1.9138,1.9138,1.9055,1.9138,300000.0
2009-11-05 15:00:00,2.32,2.32,2.31,2.31,142000.0,1.9138,1.9138,1.9055,1.9055,142000.0
2009-11-05 15:30:00,2.31,2.32,2.31,2.32,1622000.0,1.9055,1.9138,1.9055,1.9138,1622000.0
2009-11-06 09:30:00,2.35,2.41,2.32,2.38,1790000.0,1.9385,1.988,1.9138,1.9633,1790000.0
2009-11-06 10:00:00,2.38,2.38,2.36,2.36,1110000.0,1.9633,1.9633,1.9468,1.9468,1110000.0
2009-11-06 10:30:00,2.36,2.37,2.35,2.37,1396000.0,1.9468,1.955,1.9385,1.955,1396000.0
2009-11-06 11:00:00,2.36,2.38,2.36,2.37,512000.0,1.9468,1.9633,1.9468,1.955,512000.0
2009-11-06 11:30:00,2.37,2.38,2.37,2.38,460000.0,1.955,1.9633,1.955,1.9633,460000.0
2009-11-06 12:00:00,2.37,2.38,2.37,2.37,262000.0,1.955,1.9633,1.955,1.955,262000.0
2009-11-06 12:30:00,2.37,2.37,2.36,2.36,526000.0,1.955,1.955,1.9468,1.9468,526000.0
2009-11-06 13:00:00,2.36,2.38,2.36,2.37,392000.0,1.9468,1.9633,1.9468,1.955,392000.0
2009-11-06 13:30:00,2.38,2.38,2.37,2.38,404000.0,1.9633,1.9633,1.955,1.9633,404000.0
2009-11-06 14:00:00,2.38,2.38,2.37,2.38,418000.0,1.9633,1.9633,1.955,1.9633,418000.0
2009-11-06 14:30:00,2.38,2.38,2.37,2.37,214000.0,1.9633,1.9633,1.955,1.955,214000.0
2009-11-06 15:00:00,2.37,2.38,2.37,2.38,316000.0,1.955,1.9633,1.955,1.9633,316000.0
2009-11-06 15:30:00,2.38,2.39,2.38,2.38,872000.0,1.9633,1.9715,1.9633,1.9633,872000.0
2009-11-09 09:30:00,2.41,2.43,2.39,2.42,664000.0,1.988,2.0045,1.9715,1.9963,664000.0
2009-11-09 10:00:00,2.42,2.42,2.41,2.41,682000.0,1.9963,1.9963,1.988,1.988,682000.0
2009-11-09 10:30:00,2.41,2.41,2.4,2.41,440000.0,1.988,1.988,1.9798,1.988,440000.0
2009-11-09 11:00:00,2.41,2.41,2.4,2.4,218000.0,1.988,1.988,1.9798,1.9798,218000.0
2009-11-09 11:30:00,2.4,2.41,2.4,2.4,268000.0,1.9798,1.988,1.9798,1.9798,268000.0
2009-11-09 12:00:00,2.4,2.41,2.4,2.41,236000.0,1.9798,1.988,1.9798,1.988,236000.0
2009-11-09 12:30:00,2.4,2.41,2.4,2.4,300000.0,1.9798,1.988,1.9798,1.9798,300000.0
2009-11-09 13:00:00,2.41,2.41,2.4,2.41,162000.0,1.988,1.988,1.9798,1.988,162000.0
2009-11-09 13:30:00,2.4,2.42,2.4,2.41,226000.0,1.9798,1.9963,1.9798,1.988,226000.0
2009-11-09 14:00:00,2.41,2.42,2.41,2.41,230000.0,1.988,1.9963,1.988,1.988,230000.0
2009-11-09 14:30:00,2.41,2.41,2.4,2.4,230000.0,1.988,1.988,1.9798,1.9798,230000.0
2009-11-09 15:00:00,2.4,2.41,2.4,2.41,386000.0,1.9798,1.988,1.9798,1.988,386000.0
2009-11-09 15:30:00,2.41,2.41,2.4,2.41,1864000.0,1.988,1.988,1.9798,1.988,1864000.0
2009-11-10 09:30:00,2.4,2.43,2.39,2.42,546000.0,1.9798,2.0045,1.9715,1.9963,546000.0
2009-11-10 10:00:00,2.42,2.42,2.41,2.41,262000.0,1.9963,1.9963,1.988,1.988,262000.0
2009-11-10 10:30:00,2.41,2.41,2.39,2.39,520000.0,1.988,1.988,1.9715,1.9715,520000.0
2009-11-10 11:00:00,2.39,2.4,2.39,2.4,340000.0,1.9715,1.9798,1.9715,1.9798,340000.0
2009-11-10 11:30:00,2.4,2.4,2.39,2.39,196000.0,1.9798,1.9798,1.9715,1.9715,196000.0
2009-11-10 12:00:00,2.39,2.39,2.38,2.39,304000.0,1.9715,1.9715,1.9633,1.9715,304000.0
2009-11-10 12:30:00,2.39,2.4,2.38,2.4,168000.0,1.9715,1.9798,1.9633,1.9798,168000.0
2009-11-10 13:00:00,2.39,2.39,2.38,2.38,224000.0,1.9715,1.9715,1.9633,1.9633,224000.0
2009-11-10 13:30:00,2.38,2.4,2.38,2.4,274000.0,1.9633,1.9798,1.9633,1.9798,274000.0
2009-11-10 14:00:00,2.39,2.4,2.39,2.39,110000.0,1.9715,1.9798,1.9715,1.9715,110000.0
2009-11-10 14:30:00,2.39,2.41,2.39,2.41,240000.0,1.9715,1.988,1.9715,1.988,240000.0
2009-11-10 15:00:00,2.41,2.41,2.4,2.4,302000.0,1.988,1.988,1.9798,1.9798,302000.0
2009-11-10 15:30:00,2.4,2.41,2.39,2.4,646000.0,1.9798,1.988,1.9715,1.9798,646000.0
2009-11-11 09:30:00,2.42,2.42,2.4,2.41,430000.0,1.9963,1.9963,1.9798,1.988,430000.0
2009-11-11 10:00:00,2.42,2.45,2.42,2.44,506000.0,1.9963,2.021,1.9963,2.0128,506000.0
2009-11-11 10:30:00,2.44,2.44,2.42,2.42,420000.0,2.0128,2.0128,1.9963,1.9963,420000.0
2009-11-11 11:00:00,2.42,2.42,2.41,2.41,206000.0,1.9963,1.9963,1.988,1.988,206000.0
2009-11-11 11:30:00,2.42,2.42,2.39,2.39,382000.0,1.9963,1.9963,1.9715,1.9715,382000.0
2009-11-11 12:00:00,2.39,2.4,2.39,2.4,176000.0,1.9715,1.9798,1.9715,1.9798,176000.0
2009-11-11 12:30:00,2.41,2.41,2.4,2.4,196000.0,1.988,1.988,1.9798,1.9798,196000.0
2009-11-11 13:00:00,2.4,2.4,2.39,2.39,124000.0,1.9798,1.9798,1.9715,1.9715,124000.0
2009-11-11 13:30:00,2.39,2.39,2.38,2.39,228000.0,1.9715,1.9715,1.9633,1.9715,228000.0
2009-11-11 14:00:00,2.38,2.4,2.38,2.39,178000.0,1.9633,1.9798,1.9633,1.9715,178000.0
2009-11-11 14:30:00,2.39,2.4,2.39,2.39,184000.0,1.9715,1.9798,1.9715,1.9715,184000.0
2009-11-11 15:00:00,2.39,2.4,2.39,2.4,254000.0,1.9715,1.9798,1.9715,1.9798,254000.0
2009-11-11 15:30:00,2.4,2.4,2.39,2.4,844000.0,1.9798,1.9798,1.9715,1.9798,844000.0
2009-11-12 09:30:00,2.41,2.41,2.37,2.4,484000.0,1.988,1.988,1.955,1.9798,484000.0
2009-11-12 10:00:00,2.4,2.41,2.39,2.41,348000.0,1.9798,1.988,1.9715,1.988,348000.0
2009-11-12 10:30:00,2.4,2.41,2.4,2.4,286000.0,1.9798,1.988,1.9798,1.9798,286000.0
2009-11-12 11:00:00,2.4,2.4,2.36,2.36,766000.0,1.9798,1.9798,1.9468,1.9468,766000.0
2009-11-12 11:30:00,2.36,2.36,2.34,2.35,452000.0,1.9468,1.9468,1.9303,1.9385,452000.0
2009-11-12 12:00:00,2.35,2.36,2.35,2.36,306000.0,1.9385,1.9468,1.9385,1.9468,306000.0
2009-11-12 12:30:00,2.36,2.37,2.36,2.37,156000.0,1.9468,1.955,1.9468,1.955,156000.0
2009-11-12 13:00:00,2.37,2.37,2.35,2.36,164000.0,1.955,1.955,1.9385,1.9468,164000.0
2009-11-12 13:30:00,2.36,2.36,2.35,2.36,194000.0,1.9468,1.9468,1.9385,1.9468,194000.0
2009-11-12 14:00:00,2.36,2.38,2.36,2.37,868000.0,1.9468,1.9633,1.9468,1.955,868000.0
2009-11-12 14:30:00,2.37,2.38,2.37,2.38,728000.0,1.955,1.9633,1.955,1.9633,728000.0
2009-11-12 15:00:00,2.37,2.38,2.37,2.38,716000.0,1.955,1.9633,1.955,1.9633,716000.0
2009-11-12 15:30:00,2.38,2.38,2.37,2.37,1312000.0,1.9633,1.9633,1.955,1.955,1312000.0
2009-11-13 09:30:00,2.37,2.38,2.34,2.35,700000.0,1.955,1.9633,1.9303,1.9385,700000.0
2009-11-13 10:00:00,2.35,2.37,2.34,2.35,646000.0,1.9385,1.955,1.9303,1.9385,646000.0
2009-11-13 10:30:00,2.35,2.36,2.34,2.35,394000.0,1.9385,1.9468,1.9303,1.9385,394000.0
2009-11-13 11:00:00,2.35,2.36,2.35,2.36,262000.0,1.9385,1.9468,1.9385,1.9468,262000.0
2009-11-13 11:30:00,2.36,2.36,2.36,2.36,298000.0,1.9468,1.9468,1.9468,1.9468,298000.0
2009-11-13 12:00:00,2.36,2.38,2.36,2.38,272000.0,1.9468,1.9633,1.9468,1.9633,272000.0
2009-11-13 12:30:00,2.38,2.39,2.38,2.39,384000.0,1.9633,1.9715,1.9633,1.9715,384000.0
2009-11-13 13:00:00,2.39,2.4,2.39,2.4,214000.0,1.9715,1.9798,1.9715,1.9798,214000.0
2009-11-13 13:30:00,2.4,2.4,2.39,2.39,324000.0,1.9798,1.9798,1.9715,1.9715,324000.0
2009-11-13 14:00:00,2.39,2.4,2.39,2.39,216000.0,1.9715,1.9798,1.9715,1.9715,216000.0
2009-11-13 14:30:00,2.39,2.39,2.37,2.37,474000.0,1.9715,1.9715,1.955,1.955,474000.0
2009-11-13 15:00:00,2.37,2.39,2.37,2.38,330000.0,1.955,1.9715,1.955,1.9633,330000.0
2009-11-13 15:30:00,2.37,2.39,2.37,2.39,672000.0,1.955,1.9715,1.955,1.9715,672000.0
2009-11-16 09:30:00,2.41,2.45,2.36,2.43,668000.0,1.988,2.021,1.9468,2.0045,668000.0
2009-11-16 10:00:00,2.43,2.45,2.42,2.44,600000.0,2.0045,2.021,1.9963,2.0128,600000.0
2009-11-16 10:30:00,2.44,2.44,2.43,2.44,214000.0,2.0128,2.0128,2.0045,2.0128,214000.0
2009-11-16 11:00:00,2.45,2.45,2.44,2.45,398000.0,2.021,2.021,2.0128,2.021,398000.0
2009-11-16 11:30:00,2.45,2.47,2.45,2.45,666000.0,2.021,2.0375,2.021,2.021,666000.0
2009-11-16 12:00:00,2.45,2.45,2.44,2.44,526000.0,2.021,2.021,2.0128,2.0128,526000.0
2009-11-16 12:30:00,2.44,2.46,2.44,2.46,438000.0,2.0128,2.0293,2.0128,2.0293,438000.0
2009-11-16 13:00:00,2.46,2.46,2.45,2.45,236000.0,2.0293,2.0293,2.021,2.021,236000.0
2009-11-16 13:30:00,2.45,2.46,2.45,2.45,270000.0,2.021,2.0293,2.021,2.021,270000.0
2009-11-16 14:00:00,2.46,2.46,2.45,2.46,278000.0,2.0293,2.0293,2.021,2.0293,278000.0
2009-11-16 14:30:00,2.46,2.46,2.45,2.46,330000.0,2.0293,2.0293,2.021,2.0293,330000.0
2009-11-16 15:00:00,2.46,2.46,2.44,2.44,462000.0,2.0293,2.0293,2.0128,2.0128,462000.0
2009-11-16 15:30:00,2.44,2.45,2.44,2.45,1126000.0,2.0128,2.021,2.0128,2.021,1126000.0
2009-11-17 09:30:00,2.44,2.46,2.43,2.43,292000.0,2.0128,2.0293,2.0045,2.0045,292000.0
2009-11-17 10:00:00,2.43,2.44,2.43,2.44,270000.0,2.0045,2.0128,2.0045,2.0128,270000.0
2009-11-17 10:30:00,2.43,2.43,2.4,2.4,498000.0,2.0045,2.0045,1.9798,1.9798,498000.0
2009-11-17 11:00:00,2.4,2.41,2.39,2.39,272000.0,1.9798,1.988,1.9715,1.9715,272000.0
2009-11-17 11:30:00,2.39,2.4,2.39,2.39,180000.0,1.9715,1.9798,1.9715,1.9715,180000.0
2009-11-17 12:00:00,2.4,2.4,2.39,2.39,270000.0,1.9798,1.9798,1.9715,1.9715,270000.0
2009-11-17 12:30:00,2.39,2.4,2.39,2.39,256000.0,1.9715,1.9798,1.9715,1.9715,256000.0
2009-11-17 13:00:00,2.39,2.4,2.38,2.4,178000.0,1.9715,1.9798,1.9633,1.9798,178000.0
2009-11-17 13:30:00,2.4,2.4,2.4,2.4,142000.0,1.9798,1.9798,1.9798,1.9798,142000.0
2009-11-17 14:00:00,2.4,2.4,2.39,2.4,294000.0,1.9798,1.9798,1.9715,1.9798,294000.0
2009-11-17 14:30:00,2.4,2.4,2.39,2.4,304000.0,1.9798,1.9798,1.9715,1.9798,304000.0
2009-11-17 15:00:00,2.4,2.4,2.4,2.4,528000.0,1.9798,1.9798,1.9798,1.9798,528000.0
2009-11-17 15:30:00,2.4,2.4,2.4,2.4,1104000.0,1.9798,1.9798,1.9798,1.9798,1104000.0
2009-11-18 09:30:00,2.41,2.42,2.37,2.37,276000.0,1.988,1.9963,1.955,1.955,276000.0
2009-11-18 10:00:00,2.38,2.38,2.36,2.38,162000.0,1.9633,1.9633,1.9468,1.9633,162000.0
2009-11-18 10:30:00,2.38,2.39,2.37,2.39,344000.0,1.9633,1.9715,1.955,1.9715,344000.0
2009-11-18 11:00:00,2.38,2.39,2.37,2.38,104000.0,1.9633,1.9715,1.955,1.9633,104000.0
2009-11-18 11:30:00,2.38,2.38,2.37,2.38,118000.0,1.9633,1.9633,1.955,1.9633,118000.0
2009-11-18 12:00:00,2.38,2.39,2.38,2.39,298000.0,1.9633,1.9715,1.9633,1.9715,298000.0
2009-11-18 12:30:00,2.39,2.4,2.39,2.39,298000.0,1.9715,1.9798,1.9715,1.9715,298000.0
2009-11-18 13:00:00,2.39,2.4,2.39,2.4,174000.0,1.9715,1.9798,1.9715,1.9798,174000.0
2009-11-18 13:30:00,2.4,2.4,2.4,2.4,508000.0,1.9798,1.9798,1.9798,1.9798,508000.0
2009-11-18 14:00:00,2.4,2.4,2.4,2.4,284000.0,1.9798,1.9798,1.9798,1.9798,284000.0
2009-11-18 14:30:00,2.4,2.4,2.4,2.4,172000.0,1.9798,1.9798,1.9798,1.9798,172000.0
2009-11-18 15:00:00,2.4,2.41,2.4,2.41,272000.0,1.9798,1.988,1.9798,1.988,272000.0
2009-11-18 15:30:00,2.41,2.42,2.41,2.42,462000.0,1.988,1.9963,1.988,1.9963,462000.0
2009-11-19 09:30:00,2.39,2.42,2.34,2.34,576000.0,1.9715,1.9963,1.9303,1.9303,576000.0
2009-11-19 10:00:00,2.34,2.37,2.34,2.36,446000.0,1.9303,1.955,1.9303,1.9468,446000.0
2009-11-19 10:30:00,2.35,2.36,2.34,2.35,506000.0,1.9385,1.9468,1.9303,1.9385,506000.0
2009-11-19 11:00:00,2.35,2.35,2.34,2.35,342000.0,1.9385,1.9385,1.9303,1.9385,342000.0
2009-11-19 11:30:00,2.35,2.36,2.35,2.36,656000.0,1.9385,1.9468,1.9385,1.9468,656000.0
2009-11-19 12:00:00,2.36,2.37,2.36,2.37,300000.0,1.9468,1.955,1.9468,1.955,300000.0
2009-11-19 12:30:00,2.37,2.37,2.36,2.36,274000.0,1.955,1.955,1.9468,1.9468,274000.0
2009-11-19 13:00:00,2.36,2.37,2.36,2.37,136000.0,1.9468,1.955,1.9468,1.955,136000.0
2009-11-19 13:30:00,2.36,2.37,2.36,2.37,184000.0,1.9468,1.955,1.9468,1.955,184000.0
2009-11-19 14:00:00,2.37,2.37,2.37,2.37,660000.0,1.955,1.955,1.955,1.955,660000.0
2009-11-19 14:30:00,2.37,2.38,2.37,2.37,458000.0,1.955,1.9633,1.955,1.955,458000.0
2009-11-19 15:00:00,2.38,2.38,2.37,2.38,682000.0,1.9633,1.9633,1.955,1.9633,682000.0
2009-11-19 15:30:00,2.38,2.38,2.37,2.37,934000.0,1.9633,1.9633,1.955,1.955,934000.0
2009-11-20 09:30:00,2.38,2.41,2.35,2.38,1280000.0,1.9633,1.988,1.9385,1.9633,1280000.0
2009-11-20 10:00:00,2.38,2.39,2.38,2.38,346000.0,1.9633,1.9715,1.9633,1.9633,346000.0
2009-11-20 10:30:00,2.39,2.39,2.37,2.38,422000.0,1.9715,1.9715,1.955,1.9633,422000.0
2009-11-20 11:00:00,2.38,2.38,2.37,2.37,474000.0,1.9633,1.9633,1.955,1.955,474000.0
2009-11-20 11:30:00,2.37,2.38,2.37,2.38,542000.0,1.955,1.9633,1.955,1.9633,542000.0
2009-11-20 12:00:00,2.38,2.38,2.37,2.37,486000.0,1.9633,1.9633,1.955,1.955,486000.0
2009-11-20 12:30:00,2.37,2.37,2.36,2.37,246000.0,1.955,1.955,1.9468,1.955,246000.0
2009-11-20 13:00:00,2.37,2.37,2.36,2.36,138000.0,1.955,1.955,1.9468,1.9468,138000.0
2009-11-20 13:30:00,2.36,2.37,2.36,2.37,224000.0,1.9468,1.955,1.9468,1.955,224000.0
2009-11-20 14:00:00,2.37,2.37,2.37,2.37,146000.0,1.955,1.955,1.955,1.955,146000.0
2009-11-20 14:30:00,2.37,2.37,2.37,2.37,186000.0,1.955,1.955,1.955,1.955,186000.0
2009-11-20 15:00:00,2.37,2.38,2.37,2.38,310000.0,1.955,1.9633,1.955,1.9633,310000.0
2009-11-20 15:30:00,2.38,2.39,2.38,2.39,704000.0,1.9633,1.9715,1.9633,1.9715,704000.0
2009-11-23 09:30:00,2.42,2.45,2.39,2.43,1088000.0,1.9963,2.021,1.9715,2.0045,1088000.0
2009-11-23 10:00:00,2.43,2.45,2.42,2.42,906000.0,2.0045,2.021,1.9963,1.9963,906000.0
2009-11-23 10:30:00,2.42,2.42,2.41,2.41,668000.0,1.9963,1.9963,1.988,1.988,668000.0
2009-11-23 11:00:00,2.41,2.42,2.41,2.42,434000.0,1.988,1.9963,1.988,1.9963,434000.0
2009-11-23 11:30:00,2.42,2.43,2.41,2.41,408000.0,1.9963,2.0045,1.988,1.988,408000.0
2009-11-23 12:00:00,2.41,2.42,2.41,2.41,252000.0,1.988,1.9963,1.988,1.988,252000.0
2009-11-23 12:30:00,2.41,2.42,2.41,2.42,218000.0,1.988,1.9963,1.988,1.9963,218000.0
2009-11-23 13:00:00,2.42,2.42,2.41,2.42,232000.0,1.9963,1.9963,1.988,1.9963,232000.0
2009-11-23 13:30:00,2.42,2.42,2.41,2.41,174000.0,1.9963,1.9963,1.988,1.988,174000.0
2009-11-23 14:00:00,2.41,2.42,2.41,2.42,214000.0,1.988,1.9963,1.988,1.9963,214000.0
2009-11-23 14:30:00,2.42,2.42,2.42,2.42,158000.0,1.9963,1.9963,1.9963,1.9963,158000.0
2009-11-23 15:00:00,2.42,2.42,2.41,2.41,260000.0,1.9963,1.9963,1.988,1.988,260000.0
2009-11-23 15:30:00,2.41,2.42,2.41,2.42,640000.0,1.988,1.9963,1.988,1.9963,640000.0
2009-11-24 09:30:00,2.43,2.43,2.4,2.4,942000.0,2.0045,2.0045,1.9798,1.9798,942000.0
2009-11-24 10:00:00,2.41,2.43,2.4,2.41,932000.0,1.988,2.0045,1.9798,1.988,932000.0
2009-11-24 10:30:00,2.4,2.41,2.4,2.41,670000.0,1.9798,1.988,1.9798,1.988,670000.0
2009-11-24 11:00:00,2.4,2.41,2.4,2.4,596000.0,1.9798,1.988,1.9798,1.9798,596000.0
2009-11-24 11:30:00,2.4,2.41,2.4,2.41,752000.0,1.9798,1.988,1.9798,1.988,752000.0
2009-11-24 12:00:00,2.41,2.41,2.4,2.4,256000.0,1.988,1.988,1.9798,1.9798,256000.0
2009-11-24 12:30:00,2.41,2.41,2.4,2.4,476000.0,1.988,1.988,1.9798,1.9798,476000.0
2009-11-24 13:00:00,2.4,2.4,2.4,2.4,166000.0,1.9798,1.9798,1.9798,1.9798,166000.0
2009-11-24 13:30:00,2.39,2.4,2.39,2.39,374000.0,1.9715,1.9798,1.9715,1.9715,374000.0
2009-11-24 14:00:00,2.38,2.39,2.38,2.39,396000.0,1.9633,1.9715,1.9633,1.9715,396000.0
2009-11-24 14:30:00,2.39,2.4,2.39,2.4,402000.0,1.9715,1.9798,1.9715,1.9798,402000.0
2009-11-24 15:00:00,2.4,2.4,2.39,2.39,502000.0,1.9798,1.9798,1.9715,1.9715,502000.0
2009-11-24 15:30:00,2.39,2.4,2.39,2.4,878000.0,1.9715,1.9798,1.9715,1.9798,878000.0
2009-11-25 09:30:00,2.41,2.41,2.4,2.41,350000.0,1.988,1.988,1.9798,1.988,350000.0
2009-11-25 10:00:00,2.41,2.42,2.4,2.41,442000.0,1.988,1.9963,1.9798,1.988,442000.0
2009-11-25 10:30:00,2.41,2.43,2.41,2.42,284000.0,1.988,2.0045,1.988,1.9963,284000.0
2009-11-25 11:00:00,2.42,2.42,2.42,2.42,138000.0,1.9963,1.9963,1.9963,1.9963,138000.0
2009-11-25 11:30:00,2.42,2.42,2.4,2.41,312000.0,1.9963,1.9963,1.9798,1.988,312000.0
2009-11-25 12:00:00,2.41,2.41,2.4,2.41,208000.0,1.988,1.988,1.9798,1.988,208000.0
2009-11-25 12:30:00,2.41,2.41,2.4,2.41,172000.0,1.988,1.988,1.9798,1.988,172000.0
2009-11-25 13:00:00,2.41,2.41,2.4,2.41,224000.0,1.988,1.988,1.9798,1.988,224000.0
2009-11-25 13:30:00,2.41,2.41,2.4,2.4,122000.0,1.988,1.988,1.9798,1.9798,122000.0
2009-11-25 14:00:00,2.41,2.41,2.41,2.41,158000.0,1.988,1.988,1.988,1.988,158000.0
2009-11-25 14:30:00,2.41,2.41,2.41,2.41,178000.0,1.988,1.988,1.988,1.988,178000.0
2009-11-25 15:00:00,2.41,2.41,2.41,2.41,156000.0,1.988,1.988,1.988,1.988,156000.0
2009-11-25 15:30:00,2.41,2.42,2.41,2.41,786000.0,1.988,1.9963,1.988,1.988,786000.0
2009-11-27 09:30:00,2.35,2.37,2.35,2.36,492000.0,1.9385,1.955,1.9385,1.9468,492000.0
2009-11-27 10:00:00,2.36,2.37,2.35,2.36,460000.0,1.9468,1.955,1.9385,1.9468,460000.0
2009-11-27 10:30:00,2.36,2.38,2.36,2.38,502000.0,1.9468,1.9633,1.9468,1.9633,502000.0
2009-11-27 11:00:00,2.38,2.39,2.37,2.37,312000.0,1.9633,1.9715,1.955,1.955,312000.0
2009-11-27 11:30:00,2.37,2.38,2.36,2.37,538000.0,1.955,1.9633,1.9468,1.955,538000.0
2009-11-27 12:00:00,2.37,2.38,2.37,2.37,720000.0,1.955,1.9633,1.955,1.955,720000.0
2009-11-27 12:30:00,2.38,2.38,2.36,2.36,526000.0,1.9633,1.9633,1.9468,1.9468,526000.0
2009-11-27 13:00:00,2.36,2.37,2.36,2.36,508000.0,1.9468,1.955,1.9468,1.9468,508000.0
2009-11-27 13:30:00,2.41,2.41,2.41,2.41,4000.0,1.988,1.988,1.988,1.988,4000.0
2009-11-27 14:00:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-27 14:30:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-27 15:00:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-27 15:30:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-30 09:30:00,2.34,2.36,2.34,2.35,722000.0,1.9303,1.9468,1.9303,1.9385,722000.0
2009-11-30 10:00:00,2.34,2.36,2.34,2.36,640000.0,1.9303,1.9468,1.9303,1.9468,640000.0
2009-11-30 10:30:00,2.36,2.36,2.34,2.34,334000.0,1.9468,1.9468,1.9303,1.9303,334000.0
2009-11-30 11:00:00,2.35,2.35,2.31,2.31,670000.0,1.9385,1.9385,1.9055,1.9055,670000.0
2009-11-30 11:30:00,2.31,2.31,2.29,2.29,884000.0,1.9055,1.9055,1.889,1.889,884000.0
2009-11-30 12:00:00,2.3,2.31,2.29,2.31,436000.0,1.8973,1.9055,1.889,1.9055,436000.0
2009-11-30 12:30:00,2.31,2.31,2.3,2.31,380000.0,1.9055,1.9055,1.8973,1.9055,380000.0
2009-11-30 13:00:00,2.31,2.31,2.31,2.31,148000.0,1.9055,1.9055,1.9055,1.9055,148000.0
2009-11-30 13:30:00,2.31,2.32,2.31,2.32,612000.0,1.9055,1.9138,1.9055,1.9138,612000.0
2009-11-30 14:00:00,2.32,2.32,2.31,2.32,180000.0,1.9138,1.9138,1.9055,1.9138,180000.0
2009-11-30 14:30:00,2.32,2.33,2.32,2.33,376000.0,1.9138,1.922,1.9138,1.922,376000.0
2009-11-30 15:00:00,2.32,2.33,2.32,2.32,640000.0,1.9138,1.922,1.9138,1.9138,640000.0
2009-11-30 15:30:00,2.33,2.34,2.32,2.33,768000.0,1.922,1.9303,1.9138,1.922,768000.0
2009-12-01 09:30:00,2.34,2.38,2.34,2.36,548000.0,1.9303,1.9633,1.9303,1.9468,548000.0
2009-12-01 10:00:00,2.36,2.37,2.34,2.36,596000.0,1.9468,1.955,1.9303,1.9468,596000.0
2009-12-01 10:30:00,2.36,2.36,2.35,2.35,248000.0,1.9468,1.9468,1.9385,1.9385,248000.0
2009-12-01 11:00:00,2.36,2.36,2.35,2.36,224000.0,1.9468,1.9468,1.9385,1.9468,224000.0
2009-12-01 11:30:00,2.36,2.37,2.36,2.37,56000.0,1.9468,1.955,1.9468,1.955,56000.0
2009-12-01 12:00:00,2.36,2.37,2.36,2.37,110000.0,1.9468,1.955,1.9468,1.955,110000.0
2009-12-01 12:30:00,2.37,2.38,2.37,2.38,204000.0,1.955,1.9633,1.955,1.9633,204000.0
2009-12-01 13:00:00,2.38,2.38,2.37,2.37,130000.0,1.9633,1.9633,1.955,1.955,130000.0
2009-12-01 13:30:00,2.37,2.39,2.37,2.39,160000.0,1.955,1.9715,1.955,1.9715,160000.0
2009-12-01 14:00:00,2.39,2.39,2.38,2.39,182000.0,1.9715,1.9715,1.9633,1.9715,182000.0
2009-12-01 14:30:00,2.39,2.4,2.39,2.39,272000.0,1.9715,1.9798,1.9715,1.9715,272000.0
2009-12-01 15:00:00,2.39,2.39,2.37,2.37,348000.0,1.9715,1.9715,1.955,1.955,348000.0
2009-12-01 15:30:00,2.37,2.38,2.37,2.37,686000.0,1.955,1.9633,1.955,1.955,686000.0
2009-12-02 09:30:00,2.38,2.41,2.38,2.4,632000.0,1.9633,1.988,1.9633,1.9798,632000.0
2009-12-02 10:00:00,2.4,2.44,2.4,2.44,712000.0,1.9798,2.0128,1.9798,2.0128,712000.0
2009-12-02 10:30:00,2.43,2.46,2.43,2.46,778000.0,2.0045,2.0293,2.0045,2.0293,778000.0
2009-12-02 11:00:00,2.45,2.46,2.43,2.44,278000.0,2.021,2.0293,2.0045,2.0128,278000.0
2009-12-02 11:30:00,2.44,2.45,2.44,2.45,434000.0,2.0128,2.021,2.0128,2.021,434000.0
2009-12-02 12:00:00,2.44,2.45,2.42,2.43,264000.0,2.0128,2.021,1.9963,2.0045,264000.0
2009-12-02 12:30:00,2.43,2.44,2.43,2.44,300000.0,2.0045,2.0128,2.0045,2.0128,300000.0
2009-12-02 13:00:00,2.44,2.44,2.44,2.44,404000.0,2.0128,2.0128,2.0128,2.0128,404000.0
2009-12-02 13:30:00,2.44,2.45,2.44,2.45,564000.0,2.0128,2.021,2.0128,2.021,564000.0
2009-12-02 14:00:00,2.45,2.46,2.44,2.45,1072000.0,2.021,2.0293,2.0128,2.021,1072000.0
2009-12-02 14:30:00,2.45,2.46,2.45,2.45,472000.0,2.021,2.0293,2.021,2.021,472000.0
2009-12-02 15:00:00,2.46,2.46,2.44,2.45,1036000.0,2.0293,2.0293,2.0128,2.021,1036000.0
2009-12-02 15:30:00,2.45,2.46,2.44,2.46,1834000.0,2.021,2.0293,2.0128,2.0293,1834000.0
2009-12-03 09:30:00,2.47,2.52,2.46,2.51,1460000.0,2.0375,2.0787,2.0293,2.0705,1460000.0
2009-12-03 10:00:00,2.51,2.52,2.51,2.51,1940000.0,2.0705,2.0787,2.0705,2.0705,1940000.0
2009-12-03 10:30:00,2.51,2.52,2.5,2.5,1408000.0,2.0705,2.0787,2.0622,2.0622,1408000.0
2009-12-03 11:00:00,2.51,2.51,2.5,2.51,878000.0,2.0705,2.0705,2.0622,2.0705,878000.0
2009-12-03 11:30:00,2.51,2.52,2.51,2.52,776000.0,2.0705,2.0787,2.0705,2.0787,776000.0
2009-12-03 12:00:00,2.52,2.53,2.52,2.52,776000.0,2.0787,2.087,2.0787,2.0787,776000.0
2009-12-03 12:30:00,2.52,2.52,2.52,2.52,456000.0,2.0787,2.0787,2.0787,2.0787,456000.0
2009-12-03 13:00:00,2.52,2.53,2.52,2.53,538000.0,2.0787,2.087,2.0787,2.087,538000.0
2009-12-03 13:30:00,2.53,2.55,2.53,2.55,1040000.0,2.087,2.1035,2.087,2.1035,1040000.0
2009-12-03 14:00:00,2.55,2.55,2.54,2.54,1268000.0,2.1035,2.1035,2.0952,2.0952,1268000.0
2009-12-03 14:30:00,2.54,2.56,2.54,2.56,1390000.0,2.0952,2.1117,2.0952,2.1117,1390000.0
2009-12-03 15:00:00,2.56,2.57,2.55,2.57,1772000.0,2.1117,2.12,2.1035,2.12,1772000.0
2009-12-03 15:30:00,2.57,2.57,2.55,2.56,3650000.0,2.12,2.12,2.1035,2.1117,3650000.0
2009-12-04 09:30:00,2.59,2.66,2.57,2.64,1294000.0,2.1365,2.1942,2.12,2.1777,1294000.0
2009-12-04 10:00:00,2.65,2.65,2.63,2.64,606000.0,2.186,2.186,2.1695,2.1777,606000.0
2009-12-04 10:30:00,2.64,2.66,2.64,2.65,866000.0,2.1777,2.1942,2.1777,2.186,866000.0
2009-12-04 11:00:00,2.64,2.64,2.61,2.61,530000.0,2.1777,2.1777,2.153,2.153,530000.0
2009-12-04 11:30:00,2.61,2.61,2.57,2.58,936000.0,2.153,2.153,2.12,2.1282,936000.0
2009-12-04 12:00:00,2.58,2.58,2.57,2.57,304000.0,2.1282,2.1282,2.12,2.12,304000.0
2009-12-04 12:30:00,2.57,2.58,2.57,2.58,348000.0,2.12,2.1282,2.12,2.1282,348000.0
2009-12-04 13:00:00,2.58,2.59,2.58,2.58,282000.0,2.1282,2.1365,2.1282,2.1282,282000.0
2009-12-04 13:30:00,2.58,2.58,2.56,2.57,302000.0,2.1282,2.1282,2.1117,2.12,302000.0
2009-12-04 14:00:00,2.57,2.57,2.56,2.56,274000.0,2.12,2.12,2.1117,2.1117,274000.0
2009-12-04 14:30:00,2.56,2.57,2.54,2.56,1070000.0,2.1117,2.12,2.0952,2.1117,1070000.0
2009-12-04 15:00:00,2.56,2.58,2.55,2.56,624000.0,2.1117,2.1282,2.1035,2.1117,624000.0
2009-12-04 15:30:00,2.56,2.57,2.55,2.56,1586000.0,2.1117,2.12,2.1035,2.1117,1586000.0
2009-12-07 09:30:00,2.57,2.57,2.53,2.57,658000.0,2.12,2.12,2.087,2.12,658000.0
2009-12-07 10:00:00,2.57,2.57,2.54,2.55,638000.0,2.12,2.12,2.0952,2.1035,638000.0
2009-12-07 10:30:00,2.55,2.56,2.55,2.56,346000.0,2.1035,2.1117,2.1035,2.1117,346000.0
2009-12-07 11:00:00,2.55,2.55,2.54,2.55,310000.0,2.1035,2.1035,2.0952,2.1035,310000.0
2009-12-07 11:30:00,2.54,2.55,2.54,2.54,458000.0,2.0952,2.1035,2.0952,2.0952,458000.0
2009-12-07 12:00:00,2.54,2.55,2.54,2.54,290000.0,2.0952,2.1035,2.0952,2.0952,290000.0
2009-12-07 12:30:00,2.54,2.55,2.54,2.54,288000.0,2.0952,2.1035,2.0952,2.0952,288000.0
2009-12-07 13:00:00,2.54,2.54,2.53,2.53,212000.0,2.0952,2.0952,2.087,2.087,212000.0
2009-12-07 13:30:00,2.53,2.54,2.53,2.53,190000.0,2.087,2.0952,2.087,2.087,190000.0
2009-12-07 14:00:00,2.53,2.53,2.53,2.53,976000.0,2.087,2.087,2.087,2.087,976000.0
2009-12-07 14:30:00,2.53,2.53,2.52,2.52,716000.0,2.087,2.087,2.0787,2.0787,716000.0
2009-12-07 15:00:00,2.52,2.53,2.52,2.52,864000.0,2.0787,2.087,2.0787,2.0787,864000.0
2009-12-07 15:30:00,2.52,2.53,2.52,2.52,1898000.0,2.0787,2.087,2.0787,2.0787,1898000.0
2009-12-08 09:30:00,2.54,2.56,2.5,2.5,1200000.0,2.0952,2.1117,2.0622,2.0622,1200000.0
2009-12-08 10:00:00,2.5,2.51,2.49,2.5,558000.0,2.0622,2.0705,2.054,2.0622,558000.0
2009-12-08 10:30:00,2.5,2.51,2.49,2.5,582000.0,2.0622,2.0705,2.054,2.0622,582000.0
2009-12-08 11:00:00,2.5,2.51,2.5,2.51,610000.0,2.0622,2.0705,2.0622,2.0705,610000.0
2009-12-08 11:30:00,2.51,2.52,2.5,2.51,464000.0,2.0705,2.0787,2.0622,2.0705,464000.0
2009-12-08 12:00:00,2.51,2.51,2.51,2.51,190000.0,2.0705,2.0705,2.0705,2.0705,190000.0
2009-12-08 12:30:00,2.51,2.51,2.51,2.51,288000.0,2.0705,2.0705,2.0705,2.0705,288000.0
2009-12-08 13:00:00,2.51,2.52,2.51,2.51,752000.0,2.0705,2.0787,2.0705,2.0705,752000.0
2009-12-08 13:30:00,2.51,2.52,2.51,2.51,308000.0,2.0705,2.0787,2.0705,2.0705,308000.0
2009-12-08 14:00:00,2.51,2.52,2.51,2.51,342000.0,2.0705,2.0787,2.0705,2.0705,342000.0
2009-12-08 14:30:00,2.51,2.52,2.51,2.51,740000.0,2.0705,2.0787,2.0705,2.0705,740000.0
2009-12-08 15:00:00,2.51,2.52,2.51,2.51,802000.0,2.0705,2.0787,2.0705,2.0705,802000.0
2009-12-08 15:30:00,2.51,2.52,2.5,2.5,1152000.0,2.0705,2.0787,2.0622,2.0622,1152000.0
2009-12-09 09:30:00,2.51,2.51,2.46,2.47,736000.0,2.0705,2.0705,2.0293,2.0375,736000.0
2009-12-09 10:00:00,2.47,2.48,2.45,2.46,600000.0,2.0375,2.0457,2.021,2.0293,600000.0
2009-12-09 10:30:00,2.46,2.49,2.45,2.48,678000.0,2.0293,2.054,2.021,2.0457,678000.0
2009-12-09 11:00:00,2.48,2.49,2.48,2.48,272000.0,2.0457,2.054,2.0457,2.0457,272000.0
2009-12-09 11:30:00,2.49,2.49,2.48,2.48,240000.0,2.054,2.054,2.0457,2.0457,240000.0
2009-12-09 12:00:00,2.48,2.48,2.48,2.48,248000.0,2.0457,2.0457,2.0457,2.0457,248000.0
2009-12-09 12:30:00,2.48,2.49,2.48,2.48,94000.0,2.0457,2.054,2.0457,2.0457,94000.0
2009-12-09 13:00:00,2.48,2.48,2.48,2.48,174000.0,2.0457,2.0457,2.0457,2.0457,174000.0
2009-12-09 13:30:00,2.48,2.48,2.47,2.48,236000.0,2.0457,2.0457,2.0375,2.0457,236000.0
2009-12-09 14:00:00,2.48,2.48,2.47,2.47,284000.0,2.0457,2.0457,2.0375,2.0375,284000.0
2009-12-09 14:30:00,2.47,2.48,2.47,2.48,192000.0,2.0375,2.0457,2.0375,2.0457,192000.0
2009-12-09 15:00:00,2.48,2.49,2.48,2.49,674000.0,2.0457,2.054,2.0457,2.054,674000.0
2009-12-09 15:30:00,2.49,2.49,2.47,2.48,848000.0,2.054,2.054,2.0375,2.0457,848000.0
2009-12-10 09:30:00,2.48,2.51,2.46,2.46,484000.0,2.0457,2.0705,2.0293,2.0293,484000.0
2009-12-10 10:00:00,2.46,2.49,2.46,2.48,520000.0,2.0293,2.054,2.0293,2.0457,520000.0
2009-12-10 10:30:00,2.48,2.49,2.48,2.49,88000.0,2.0457,2.054,2.0457,2.054,88000.0
2009-12-10 11:00:00,2.49,2.49,2.48,2.48,142000.0,2.054,2.054,2.0457,2.0457,142000.0
2009-12-10 11:30:00,2.48,2.49,2.48,2.48,176000.0,2.0457,2.054,2.0457,2.0457,176000.0
2009-12-10 12:00:00,2.48,2.49,2.48,2.48,178000.0,2.0457,2.054,2.0457,2.0457,178000.0
2009-12-10 12:30:00,2.48,2.48,2.48,2.48,76000.0,2.0457,2.0457,2.0457,2.0457,76000.0
2009-12-10 13:00:00,2.48,2.48,2.46,2.46,202000.0,2.0457,2.0457,2.0293,2.0293,202000.0
2009-12-10 13:30:00,2.46,2.46,2.46,2.46,200000.0,2.0293,2.0293,2.0293,2.0293,200000.0
2009-12-10 14:00:00,2.47,2.48,2.46,2.48,346000.0,2.0375,2.0457,2.0293,2.0457,346000.0
2009-12-10 14:30:00,2.48,2.48,2.47,2.47,606000.0,2.0457,2.0457,2.0375,2.0375,606000.0
2009-12-10 15:00:00,2.47,2.47,2.45,2.45,384000.0,2.0375,2.0375,2.021,2.021,384000.0
2009-12-10 15:30:00,2.45,2.46,2.45,2.46,1236000.0,2.021,2.0293,2.021,2.0293,1236000.0
2009-12-11 09:30:00,2.47,2.51,2.47,2.51,610000.0,2.0375,2.0705,2.0375,2.0705,610000.0
2009-12-11 10:00:00,2.51,2.51,2.49,2.5,392000.0,2.0705,2.0705,2.054,2.0622,392000.0
2009-12-11 10:30:00,2.49,2.5,2.49,2.49,744000.0,2.054,2.0622,2.054,2.054,744000.0
2009-12-11 11:00:00,2.49,2.49,2.47,2.48,332000.0,2.054,2.054,2.0375,2.0457,332000.0
2009-12-11 11:30:00,2.47,2.48,2.46,2.47,414000.0,2.0375,2.0457,2.0293,2.0375,414000.0
2009-12-11 12:00:00,2.48,2.48,2.48,2.48,144000.0,2.0457,2.0457,2.0457,2.0457,144000.0
2009-12-11 12:30:00,2.48,2.49,2.48,2.49,362000.0,2.0457,2.054,2.0457,2.054,362000.0
2009-12-11 13:00:00,2.49,2.49,2.48,2.49,264000.0,2.054,2.054,2.0457,2.054,264000.0
2009-12-11 13:30:00,2.49,2.49,2.49,2.49,146000.0,2.054,2.054,2.054,2.054,146000.0
2009-12-11 14:00:00,2.49,2.49,2.49,2.49,372000.0,2.054,2.054,2.054,2.054,372000.0
2009-12-11 14:30:00,2.49,2.49,2.49,2.49,208000.0,2.054,2.054,2.054,2.054,208000.0
2009-12-11 15:00:00,2.49,2.49,2.49,2.49,204000.0,2.054,2.054,2.054,2.054,204000.0
2009-12-11 15:30:00,2.49,2.5,2.48,2.5,692000.0,2.054,2.0622,2.0457,2.0622,692000.0
2009-12-14 09:30:00,2.5,2.5,2.48,2.5,286000.0,2.0622,2.0622,2.0457,2.0622,286000.0
2009-12-14 10:00:00,2.49,2.49,2.47,2.48,404000.0,2.054,2.054,2.0375,2.0457,404000.0
2009-12-14 10:30:00,2.48,2.48,2.47,2.47,420000.0,2.0457,2.0457,2.0375,2.0375,420000.0
2009-12-14 11:00:00,2.48,2.49,2.47,2.48,226000.0,2.0457,2.054,2.0375,2.0457,226000.0
2009-12-14 11:30:00,2.48,2.49,2.48,2.49,468000.0,2.0457,2.054,2.0457,2.054,468000.0
2009-12-14 12:00:00,2.49,2.51,2.49,2.51,516000.0,2.054,2.0705,2.054,2.0705,516000.0
2009-12-14 12:30:00,2.51,2.52,2.51,2.52,330000.0,2.0705,2.0787,2.0705,2.0787,330000.0
2009-12-14 13:00:00,2.52,2.52,2.51,2.51,228000.0,2.0787,2.0787,2.0705,2.0705,228000.0
2009-12-14 13:30:00,2.51,2.52,2.51,2.52,696000.0,2.0705,2.0787,2.0705,2.0787,696000.0
2009-12-14 14:00:00,2.52,2.52,2.51,2.51,142000.0,2.0787,2.0787,2.0705,2.0705,142000.0
2009-12-14 14:30:00,2.51,2.51,2.51,2.51,268000.0,2.0705,2.0705,2.0705,2.0705,268000.0
2009-12-14 15:00:00,2.51,2.51,2.51,2.51,572000.0,2.0705,2.0705,2.0705,2.0705,572000.0
2009-12-14 15:30:00,2.51,2.51,2.5,2.51,902000.0,2.0705,2.0705,2.0622,2.0705,902000.0
2009-12-15 09:30:00,2.51,2.53,2.5,2.51,652000.0,2.0705,2.087,2.0622,2.0705,652000.0
2009-12-15 10:00:00,2.5,2.52,2.5,2.51,256000.0,2.0622,2.0787,2.0622,2.0705,256000.0
2009-12-15 10:30:00,2.51,2.52,2.51,2.52,390000.0,2.0705,2.0787,2.0705,2.0787,390000.0
2009-12-15 11:00:00,2.52,2.53,2.51,2.52,426000.0,2.0787,2.087,2.0705,2.0787,426000.0
2009-12-15 11:30:00,2.53,2.53,2.52,2.53,202000.0,2.087,2.087,2.0787,2.087,202000.0
2009-12-15 12:00:00,2.53,2.53,2.52,2.52,222000.0,2.087,2.087,2.0787,2.0787,222000.0
2009-12-15 12:30:00,2.52,2.53,2.52,2.53,206000.0,2.0787,2.087,2.0787,2.087,206000.0
2009-12-15 13:00:00,2.53,2.53,2.52,2.52,214000.0,2.087,2.087,2.0787,2.0787,214000.0
2009-12-15 13:30:00,2.52,2.52,2.52,2.52,262000.0,2.0787,2.0787,2.0787,2.0787,262000.0
2009-12-15 14:00:00,2.52,2.52,2.51,2.52,336000.0,2.0787,2.0787,2.0705,2.0787,336000.0
2009-12-15 14:30:00,2.51,2.52,2.51,2.52,276000.0,2.0705,2.0787,2.0705,2.0787,276000.0
2009-12-15 15:00:00,2.51,2.52,2.51,2.51,344000.0,2.0705,2.0787,2.0705,2.0705,344000.0
2009-12-15 15:30:00,2.51,2.51,2.5,2.5,986000.0,2.0705,2.0705,2.0622,2.0622,986000.0
2009-12-16 09:30:00,2.52,2.53,2.5,2.52,442000.0,2.0787,2.087,2.0622,2.0787,442000.0
2009-12-16 10:00:00,2.52,2.52,2.5,2.5,288000.0,2.0787,2.0787,2.0622,2.0622,288000.0
2009-12-16 10:30:00,2.5,2.51,2.5,2.51,338000.0,2.0622,2.0705,2.0622,2.0705,338000.0
2009-12-16 11:00:00,2.51,2.52,2.51,2.52,162000.0,2.0705,2.0787,2.0705,2.0787,162000.0
2009-12-16 11:30:00,2.52,2.52,2.52,2.52,214000.0,2.0787,2.0787,2.0787,2.0787,214000.0
2009-12-16 12:00:00,2.52,2.53,2.52,2.52,156000.0,2.0787,2.087,2.0787,2.0787,156000.0
2009-12-16 12:30:00,2.52,2.52,2.52,2.52,126000.0,2.0787,2.0787,2.0787,2.0787,126000.0
2009-12-16 13:00:00,2.52,2.52,2.52,2.52,172000.0,2.0787,2.0787,2.0787,2.0787,172000.0
2009-12-16 13:30:00,2.52,2.53,2.52,2.53,250000.0,2.0787,2.087,2.0787,2.087,250000.0
2009-12-16 14:00:00,2.53,2.53,2.52,2.52,256000.0,2.087,2.087,2.0787,2.0787,256000.0
2009-12-16 14:30:00,2.52,2.52,2.51,2.51,536000.0,2.0787,2.0787,2.0705,2.0705,536000.0
2009-12-16 15:00:00,2.51,2.51,2.49,2.49,538000.0,2.0705,2.0705,2.054,2.054,538000.0
2009-12-16 15:30:00,2.49,2.5,2.49,2.5,1324000.0,2.054,2.0622,2.054,2.0622,1324000.0
2009-12-17 09:30:00,2.49,2.5,2.47,2.47,476000.0,2.054,2.0622,2.0375,2.0375,476000.0
2009-12-17 10:00:00,2.48,2.5,2.48,2.5,404000.0,2.0457,2.0622,2.0457,2.0622,404000.0
2009-12-17 10:30:00,2.5,2.52,2.5,2.52,412000.0,2.0622,2.0787,2.0622,2.0787,412000.0
2009-12-17 11:00:00,2.52,2.53,2.52,2.52,210000.0,2.0787,2.087,2.0787,2.0787,210000.0
2009-12-17 11:30:00,2.51,2.52,2.51,2.52,176000.0,2.0705,2.0787,2.0705,2.0787,176000.0
2009-12-17 12:00:00,2.52,2.52,2.51,2.51,286000.0,2.0787,2.0787,2.0705,2.0705,286000.0
2009-12-17 12:30:00,2.52,2.52,2.51,2.51,370000.0,2.0787,2.0787,2.0705,2.0705,370000.0
2009-12-17 13:00:00,2.51,2.52,2.51,2.52,388000.0,2.0705,2.0787,2.0705,2.0787,388000.0
2009-12-17 13:30:00,2.52,2.53,2.52,2.52,164000.0,2.0787,2.087,2.0787,2.0787,164000.0
2009-12-17 14:00:00,2.52,2.53,2.52,2.53,396000.0,2.0787,2.087,2.0787,2.087,396000.0
2009-12-17 14:30:00,2.52,2.53,2.52,2.52,198000.0,2.0787,2.087,2.0787,2.0787,198000.0
2009-12-17 15:00:00,2.52,2.52,2.51,2.52,330000.0,2.0787,2.0787,2.0705,2.0787,330000.0
2009-12-17 15:30:00,2.52,2.53,2.52,2.52,1328000.0,2.0787,2.087,2.0787,2.0787,1328000.0
2009-12-18 09:30:00,2.54,2.55,2.53,2.54,2672000.0,2.0952,2.1035,2.087,2.0952,2672000.0
2009-12-18 10:00:00,2.54,2.54,2.54,2.54,562000.0,2.0952,2.0952,2.0952,2.0952,562000.0
2009-12-18 10:30:00,2.54,2.54,2.52,2.53,512000.0,2.0952,2.0952,2.0787,2.087,512000.0
2009-12-18 11:00:00,2.53,2.54,2.52,2.53,318000.0,2.087,2.0952,2.0787,2.087,318000.0
2009-12-18 11:30:00,2.53,2.54,2.53,2.54,272000.0,2.087,2.0952,2.087,2.0952,272000.0
2009-12-18 12:00:00,2.54,2.56,2.53,2.56,442000.0,2.0952,2.1117,2.087,2.1117,442000.0
2009-12-18 12:30:00,2.56,2.57,2.56,2.56,588000.0,2.1117,2.12,2.1117,2.1117,588000.0
2009-12-18 13:00:00,2.56,2.57,2.55,2.56,550000.0,2.1117,2.12,2.1035,2.1117,550000.0
2009-12-18 13:30:00,2.57,2.57,2.55,2.56,504000.0,2.12,2.12,2.1035,2.1117,504000.0
2009-12-18 14:00:00,2.56,2.57,2.56,2.57,476000.0,2.1117,2.12,2.1117,2.12,476000.0
2009-12-18 14:30:00,2.57,2.57,2.56,2.57,314000.0,2.12,2.12,2.1117,2.12,314000.0
2009-12-18 15:00:00,2.57,2.57,2.56,2.56,804000.0,2.12,2.12,2.1117,2.1117,804000.0
2009-12-18 15:30:00,2.56,2.58,2.56,2.58,2114000.0,2.1117,2.1282,2.1117,2.1282,2114000.0
2009-12-21 09:30:00,2.59,2.62,2.58,2.6,702000.0,2.1365,2.1612,2.1282,2.1447,702000.0
2009-12-21 10:00:00,2.6,2.63,2.6,2.63,606000.0,2.1447,2.1695,2.1447,2.1695,606000.0
2009-12-21 10:30:00,2.63,2.63,2.61,2.62,308000.0,2.1695,2.1695,2.153,2.1612,308000.0
2009-12-21 11:00:00,2.62,2.62,2.61,2.62,348000.0,2.1612,2.1612,2.153,2.1612,348000.0
2009-12-21 11:30:00,2.62,2.64,2.62,2.63,322000.0,2.1612,2.1777,2.1612,2.1695,322000.0
2009-12-21 12:00:00,2.63,2.64,2.62,2.62,330000.0,2.1695,2.1777,2.1612,2.1612,330000.0
2009-12-21 12:30:00,2.62,2.62,2.61,2.62,282000.0,2.1612,2.1612,2.153,2.1612,282000.0
2009-12-21 13:00:00,2.62,2.63,2.62,2.63,264000.0,2.1612,2.1695,2.1612,2.1695,264000.0
2009-12-21 13:30:00,2.63,2.63,2.63,2.63,196000.0,2.1695,2.1695,2.1695,2.1695,196000.0
2009-12-21 14:00:00,2.63,2.63,2.63,2.63,178000.0,2.1695,2.1695,2.1695,2.1695,178000.0
2009-12-21 14:30:00,2.63,2.63,2.62,2.63,206000.0,2.1695,2.1695,2.1612,2.1695,206000.0
2009-12-21 15:00:00,2.63,2.63,2.61,2.62,950000.0,2.1695,2.1695,2.153,2.1612,950000.0
2009-12-21 15:30:00,2.62,2.63,2.62,2.63,828000.0,2.1612,2.1695,2.1612,2.1695,828000.0
2009-12-22 09:30:00,2.63,2.64,2.62,2.63,334000.0,2.1695,2.1777,2.1612,2.1695,334000.0
2009-12-22 10:00:00,2.63,2.65,2.62,2.65,304000.0,2.1695,2.186,2.1612,2.186,304000.0
2009-12-22 10:30:00,2.65,2.65,2.64,2.65,218000.0,2.186,2.186,2.1777,2.186,218000.0
2009-12-22 11:00:00,2.64,2.65,2.64,2.64,274000.0,2.1777,2.186,2.1777,2.1777,274000.0
2009-12-22 11:30:00,2.64,2.65,2.64,2.64,366000.0,2.1777,2.186,2.1777,2.1777,366000.0
2009-12-22 12:00:00,2.64,2.65,2.64,2.65,122000.0,2.1777,2.186,2.1777,2.186,122000.0
2009-12-22 12:30:00,2.65,2.65,2.65,2.65,152000.0,2.186,2.186,2.186,2.186,152000.0
2009-12-22 13:00:00,2.65,2.66,2.65,2.66,230000.0,2.186,2.1942,2.186,2.1942,230000.0
2009-12-22 13:30:00,2.66,2.67,2.66,2.67,286000.0,2.1942,2.2025,2.1942,2.2025,286000.0
2009-12-22 14:00:00,2.67,2.67,2.66,2.67,214000.0,2.2025,2.2025,2.1942,2.2025,214000.0
2009-12-22 14:30:00,2.67,2.67,2.66,2.66,108000.0,2.2025,2.2025,2.1942,2.1942,108000.0
2009-12-22 15:00:00,2.66,2.66,2.65,2.65,414000.0,2.1942,2.1942,2.186,2.186,414000.0
2009-12-22 15:30:00,2.65,2.66,2.65,2.66,712000.0,2.186,2.1942,2.186,2.1942,712000.0
2009-12-23 09:30:00,2.66,2.69,2.66,2.68,232000.0,2.1942,2.219,2.1942,2.2107,232000.0
2009-12-23 10:00:00,2.68,2.68,2.64,2.65,500000.0,2.2107,2.2107,2.1777,2.186,500000.0
2009-12-23 10:30:00,2.65,2.65,2.63,2.64,262000.0,2.186,2.186,2.1695,2.1777,262000.0
2009-12-23 11:00:00,2.64,2.67,2.64,2.67,142000.0,2.1777,2.2025,2.1777,2.2025,142000.0
2009-12-23 11:30:00,2.67,2.68,2.67,2.68,110000.0,2.2025,2.2107,2.2025,2.2107,110000.0
2009-12-23 12:00:00,2.68,2.69,2.67,2.69,350000.0,2.2107,2.219,2.2025,2.219,350000.0
2009-12-23 12:30:00,2.69,2.69,2.68,2.68,224000.0,2.219,2.219,2.2107,2.2107,224000.0
2009-12-23 13:00:00,2.68,2.7,2.68,2.7,320000.0,2.2107,2.2272,2.2107,2.2272,320000.0
2009-12-23 13:30:00,2.7,2.7,2.69,2.69,268000.0,2.2272,2.2272,2.219,2.219,268000.0
2009-12-23 14:00:00,2.69,2.69,2.69,2.69,316000.0,2.219,2.219,2.219,2.219,316000.0
2009-12-23 14:30:00,2.69,2.69,2.69,2.69,196000.0,2.219,2.219,2.219,2.219,196000.0
2009-12-23 15:00:00,2.69,2.69,2.68,2.68,314000.0,2.219,2.219,2.2107,2.2107,314000.0
2009-12-23 15:30:00,2.68,2.69,2.67,2.68,1040000.0,2.2107,2.219,2.2025,2.2107,1040000.0
2009-12-24 09:30:00,2.68,2.69,2.67,2.68,92000.0,2.2107,2.219,2.2025,2.2107,92000.0
2009-12-24 10:00:00,2.68,2.69,2.68,2.69,150000.0,2.2107,2.219,2.2107,2.219,150000.0
2009-12-24 10:30:00,2.69,2.69,2.68,2.69,82000.0,2.219,2.219,2.2107,2.219,82000.0
2009-12-24 11:00:00,2.69,2.71,2.69,2.71,182000.0,2.219,2.2355,2.219,2.2355,182000.0
2009-12-24 11:30:00,2.71,2.71,2.7,2.7,408000.0,2.2355,2.2355,2.2272,2.2272,408000.0
2009-12-24 12:00:00,2.7,2.71,2.7,2.7,188000.0,2.2272,2.2355,2.2272,2.2272,188000.0
2009-12-24 12:30:00,2.7,2.71,2.69,2.7,432000.0,2.2272,2.2355,2.219,2.2272,432000.0
2009-12-28 09:30:00,2.71,2.73,2.7,2.72,146000.0,2.2355,2.252,2.2272,2.2437,146000.0
2009-12-28 10:00:00,2.72,2.72,2.7,2.7,210000.0,2.2437,2.2437,2.2272,2.2272,210000.0
2009-12-28 10:30:00,2.71,2.71,2.7,2.71,130000.0,2.2355,2.2355,2.2272,2.2355,130000.0
2009-12-28 11:00:00,2.7,2.7,2.7,2.7,184000.0,2.2272,2.2272,2.2272,2.2272,184000.0
2009-12-28 11:30:00,2.7,2.71,2.69,2.71,160000.0,2.2272,2.2355,2.219,2.2355,160000.0
2009-12-28 12:00:00,2.71,2.71,2.7,2.71,70000.0,2.2355,2.2355,2.2272,2.2355,70000.0
2009-12-28 12:30:00,2.71,2.71,2.71,2.71,54000.0,2.2355,2.2355,2.2355,2.2355,54000.0
2009-12-28 13:00:00,2.71,2.71,2.71,2.71,82000.0,2.2355,2.2355,2.2355,2.2355,82000.0
2009-12-28 13:30:00,2.71,2.71,2.71,2.71,48000.0,2.2355,2.2355,2.2355,2.2355,48000.0
2009-12-28 14:00:00,2.71,2.71,2.7,2.7,438000.0,2.2355,2.2355,2.2272,2.2272,438000.0
2009-12-28 14:30:00,2.7,2.71,2.7,2.7,226000.0,2.2272,2.2355,2.2272,2.2272,226000.0
2009-12-28 15:00:00,2.7,2.71,2.7,2.7,300000.0,2.2272,2.2355,2.2272,2.2272,300000.0
2009-12-28 15:30:00,2.7,2.71,2.69,2.71,456000.0,2.2272,2.2355,2.219,2.2355,456000.0
2009-12-29 09:30:00,2.69,2.7,2.69,2.69,170000.0,2.219,2.2272,2.219,2.219,170000.0
2009-12-29 10:00:00,2.69,2.71,2.68,2.7,142000.0,2.219,2.2355,2.2107,2.2272,142000.0
2009-12-29 10:30:00,2.71,2.71,2.7,2.7,90000.0,2.2355,2.2355,2.2272,2.2272,90000.0
2009-12-29 11:00:00,2.7,2.71,2.7,2.71,72000.0,2.2272,2.2355,2.2272,2.2355,72000.0
2009-12-29 11:30:00,2.7,2.71,2.7,2.71,100000.0,2.2272,2.2355,2.2272,2.2355,100000.0
2009-12-29 12:00:00,2.71,2.71,2.71,2.71,64000.0,2.2355,2.2355,2.2355,2.2355,64000.0
2009-12-29 12:30:00,2.71,2.71,2.71,2.71,80000.0,2.2355,2.2355,2.2355,2.2355,80000.0
2009-12-29 13:00:00,2.71,2.71,2.71,2.71,64000.0,2.2355,2.2355,2.2355,2.2355,64000.0
2009-12-29 13:30:00,2.71,2.71,2.71,2.71,52000.0,2.2355,2.2355,2.2355,2.2355,52000.0
2009-12-29 14:00:00,2.71,2.71,2.71,2.71,82000.0,2.2355,2.2355,2.2355,2.2355,82000.0
2009-12-29 14:30:00,2.71,2.71,2.7,2.71,134000.0,2.2355,2.2355,2.2272,2.2355,134000.0
2009-12-29 15:00:00,2.71,2.71,2.71,2.71,166000.0,2.2355,2.2355,2.2355,2.2355,166000.0
2009-12-29 15:30:00,2.71,2.71,2.7,2.71,288000.0,2.2355,2.2355,2.2272,2.2355,288000.0
2009-12-30 09:30:00,2.7,2.72,2.68,2.71,284000.0,2.2272,2.2437,2.2107,2.2355,284000.0
2009-12-30 10:00:00,2.71,2.71,2.7,2.7,76000.0,2.2355,2.2355,2.2272,2.2272,76000.0
2009-12-30 10:30:00,2.7,2.7,2.68,2.69,178000.0,2.2272,2.2272,2.2107,2.219,178000.0
2009-12-30 11:00:00,2.69,2.7,2.69,2.69,70000.0,2.219,2.2272,2.219,2.219,70000.0
2009-12-30 11:30:00,2.69,2.71,2.69,2.71,126000.0,2.219,2.2355,2.219,2.2355,126000.0
2009-12-30 12:00:00,2.71,2.71,2.71,2.71,98000.0,2.2355,2.2355,2.2355,2.2355,98000.0
2009-12-30 12:30:00,2.71,2.71,2.69,2.7,114000.0,2.2355,2.2355,2.219,2.2272,114000.0
2009-12-30 13:00:00,2.7,2.7,2.69,2.69,108000.0,2.2272,2.2272,2.219,2.219,108000.0
2009-12-30 13:30:00,2.69,2.69,2.68,2.69,132000.0,2.219,2.219,2.2107,2.219,132000.0
2009-12-30 14:00:00,2.69,2.7,2.69,2.69,148000.0,2.219,2.2272,2.219,2.219,148000.0
2009-12-30 14:30:00,2.69,2.7,2.69,2.7,72000.0,2.219,2.2272,2.219,2.2272,72000.0
2009-12-30 15:00:00,2.7,2.7,2.69,2.69,144000.0,2.2272,2.2272,2.219,2.219,144000.0
2009-12-30 15:30:00,2.69,2.69,2.68,2.69,1274000.0,2.219,2.219,2.2107,2.219,1274000.0
2009-12-31 09:30:00,2.7,2.7,2.68,2.69,266000.0,2.2272,2.2272,2.2107,2.219,266000.0
2009-12-31 10:00:00,2.68,2.69,2.68,2.69,170000.0,2.2107,2.219,2.2107,2.219,170000.0
2009-12-31 10:30:00,2.69,2.7,2.69,2.69,68000.0,2.219,2.2272,2.219,2.219,68000.0
2009-12-31 11:00:00,2.69,2.69,2.68,2.68,88000.0,2.219,2.219,2.2107,2.2107,88000.0
2009-12-31 11:30:00,2.68,2.69,2.68,2.69,106000.0,2.2107,2.219,2.2107,2.219,106000.0
2009-12-31 12:00:00,2.69,2.69,2.68,2.68,114000.0,2.219,2.219,2.2107,2.2107,114000.0
2009-12-31 12:30:00,2.68,2.69,2.68,2.69,78000.0,2.2107,2.219,2.2107,2.219,78000.0
2009-12-31 13:00:00,2.69,2.69,2.69,2.69,62000.0,2.219,2.219,2.219,2.219,62000.0
2009-12-31 13:30:00,2.69,2.69,2.69,2.69,62000.0,2.219,2.219,2.219,2.219,62000.0
2009-12-31 14:00:00,2.69,2.69,2.68,2.68,176000.0,2.219,2.219,2.2107,2.2107,176000.0
2009-12-31 14:30:00,2.68,2.68,2.68,2.68,108000.0,2.2107,2.2107,2.2107,2.2107,108000.0
2009-12-31 15:00:00,2.68,2.68,2.68,2.68,122000.0,2.2107,2.2107,2.2107,2.2107,122000.0
2009-12-31 15:30:00,2.68,2.68,2.65,2.65,740000.0,2.2107,2.2107,2.186,2.186,740000.0
2010-01-04 09:30:00,2.66,2.72,2.65,2.72,766000.0,2.1942,2.2437,2.186,2.2437,766000.0
2010-01-04 10:00:00,2.72,2.72,2.71,2.72,1410000.0,2.2437,2.2437,2.2355,2.2437,1410000.0
2010-01-04 10:30:00,2.72,2.72,2.71,2.72,568000.0,2.2437,2.2437,2.2355,2.2437,568000.0
2010-01-04 11:00:00,2.72,2.72,2.71,2.72,182000.0,2.2437,2.2437,2.2355,2.2437,182000.0
2010-01-04 11:30:00,2.72,2.72,2.71,2.72,522000.0,2.2437,2.2437,2.2355,2.2437,522000.0
2010-01-04 12:00:00,2.72,2.72,2.71,2.71,274000.0,2.2437,2.2437,2.2355,2.2355,274000.0
2010-01-04 12:30:00,2.71,2.71,2.69,2.7,260000.0,2.2355,2.2355,2.219,2.2272,260000.0
2010-01-04 13:00:00,2.7,2.7,2.69,2.69,216000.0,2.2272,2.2272,2.219,2.219,216000.0
2010-01-04 13:30:00,2.69,2.69,2.68,2.68,180000.0,2.219,2.219,2.2107,2.2107,180000.0
2010-01-04 14:00:00,2.68,2.68,2.68,2.68,192000.0,2.2107,2.2107,2.2107,2.2107,192000.0
2010-01-04 14:30:00,2.68,2.68,2.68,2.68,182000.0,2.2107,2.2107,2.2107,2.2107,182000.0
2010-01-04 15:00:00,2.68,2.68,2.67,2.67,264000.0,2.2107,2.2107,2.2025,2.2025,264000.0
2010-01-04 15:30:00,2.67,2.67,2.66,2.67,1068000.0,2.2025,2.2025,2.1942,2.2025,1068000.0
2010-01-05 09:30:00,2.67,2.68,2.65,2.65,404000.0,2.2025,2.2107,2.186,2.186,404000.0
2010-01-05 10:00:00,2.65,2.66,2.64,2.66,438000.0,2.186,2.1942,2.1777,2.1942,438000.0
2010-01-05 10:30:00,2.66,2.66,2.65,2.65,1688000.0,2.1942,2.1942,2.186,2.186,1688000.0
2010-01-05 11:00:00,2.65,2.65,2.6,2.6,1664000.0,2.186,2.186,2.1447,2.1447,1664000.0
2010-01-05 11:30:00,2.6,2.6,2.59,2.59,1512000.0,2.1447,2.1447,2.1365,2.1365,1512000.0
2010-01-05 12:00:00,2.59,2.6,2.59,2.59,788000.0,2.1365,2.1447,2.1365,2.1365,788000.0
2010-01-05 12:30:00,2.59,2.6,2.59,2.59,1116000.0,2.1365,2.1447,2.1365,2.1365,1116000.0
2010-01-05 13:00:00,2.59,2.59,2.58,2.58,896000.0,2.1365,2.1365,2.1282,2.1282,896000.0
2010-01-05 13:30:00,2.58,2.59,2.58,2.59,752000.0,2.1282,2.1365,2.1282,2.1365,752000.0
2010-01-05 14:00:00,2.59,2.62,2.59,2.62,688000.0,2.1365,2.1612,2.1365,2.1612,688000.0
2010-01-05 14:30:00,2.62,2.63,2.61,2.63,748000.0,2.1612,2.1695,2.153,2.1695,748000.0
2010-01-05 15:00:00,2.63,2.64,2.63,2.64,764000.0,2.1695,2.1777,2.1695,2.1777,764000.0
2010-01-05 15:30:00,2.64,2.64,2.64,2.64,1332000.0,2.1777,2.1777,2.1777,2.1777,1332000.0
2010-01-06 09:30:00,2.63,2.65,2.6,2.64,384000.0,2.1695,2.186,2.1447,2.1777,384000.0
2010-01-06 10:00:00,2.63,2.64,2.62,2.64,518000.0,2.1695,2.1777,2.1612,2.1777,518000.0
2010-01-06 10:30:00,2.64,2.64,2.62,2.62,406000.0,2.1777,2.1777,2.1612,2.1612,406000.0
2010-01-06 11:00:00,2.62,2.64,2.62,2.64,1144000.0,2.1612,2.1777,2.1612,2.1777,1144000.0
2010-01-06 11:30:00,2.63,2.64,2.63,2.63,334000.0,2.1695,2.1777,2.1695,2.1695,334000.0
2010-01-06 12:00:00,2.63,2.65,2.63,2.64,430000.0,2.1695,2.186,2.1695,2.1777,430000.0
2010-01-06 12:30:00,2.64,2.65,2.64,2.65,174000.0,2.1777,2.186,2.1777,2.186,174000.0
2010-01-06 13:00:00,2.65,2.65,2.64,2.65,356000.0,2.186,2.186,2.1777,2.186,356000.0
2010-01-06 13:30:00,2.65,2.65,2.63,2.64,400000.0,2.186,2.186,2.1695,2.1777,400000.0
2010-01-06 14:00:00,2.64,2.64,2.63,2.64,574000.0,2.1777,2.1777,2.1695,2.1777,574000.0
2010-01-06 14:30:00,2.64,2.64,2.63,2.63,414000.0,2.1777,2.1777,2.1695,2.1695,414000.0
2010-01-06 15:00:00,2.63,2.64,2.63,2.63,446000.0,2.1695,2.1777,2.1695,2.1695,446000.0
2010-01-06 15:30:00,2.63,2.64,2.62,2.63,1090000.0,2.1695,2.1777,2.1612,2.1695,1090000.0
2010-01-07 09:30:00,2.61,2.67,2.61,2.63,620000.0,2.153,2.2025,2.153,2.1695,620000.0
2010-01-07 10:00:00,2.63,2.65,2.62,2.65,330000.0,2.1695,2.186,2.1612,2.186,330000.0
2010-01-07 10:30:00,2.64,2.68,2.64,2.67,452000.0,2.1777,2.2107,2.1777,2.2025,452000.0
2010-01-07 11:00:00,2.67,2.67,2.65,2.66,236000.0,2.2025,2.2025,2.186,2.1942,236000.0
2010-01-07 11:30:00,2.66,2.66,2.65,2.66,176000.0,2.1942,2.1942,2.186,2.1942,176000.0
2010-01-07 12:00:00,2.66,2.67,2.66,2.67,208000.0,2.1942,2.2025,2.1942,2.2025,208000.0
2010-01-07 12:30:00,2.67,2.67,2.67,2.67,210000.0,2.2025,2.2025,2.2025,2.2025,210000.0
2010-01-07 13:00:00,2.66,2.67,2.66,2.66,158000.0,2.1942,2.2025,2.1942,2.1942,158000.0
2010-01-07 13:30:00,2.66,2.67,2.66,2.66,94000.0,2.1942,2.2025,2.1942,2.1942,94000.0
2010-01-07 14:00:00,2.66,2.66,2.66,2.66,140000.0,2.1942,2.1942,2.1942,2.1942,140000.0
2010-01-07 14:30:00,2.66,2.66,2.66,2.66,232000.0,2.1942,2.1942,2.1942,2.1942,232000.0
2010-01-07 15:00:00,2.66,2.67,2.66,2.66,738000.0,2.1942,2.2025,2.1942,2.1942,738000.0
2010-01-07 15:30:00,2.66,2.67,2.66,2.67,744000.0,2.1942,2.2025,2.1942,2.2025,744000.0
2010-01-08 09:30:00,2.68,2.7,2.64,2.67,302000.0,2.2107,2.2272,2.1777,2.2025,302000.0
2010-01-08 10:00:00,2.67,2.68,2.66,2.66,106000.0,2.2025,2.2107,2.1942,2.1942,106000.0
2010-01-08 10:30:00,2.66,2.66,2.64,2.65,162000.0,2.1942,2.1942,2.1777,2.186,162000.0
2010-01-08 11:00:00,2.65,2.65,2.64,2.64,118000.0,2.186,2.186,2.1777,2.1777,118000.0
2010-01-08 11:30:00,2.64,2.65,2.64,2.65,132000.0,2.1777,2.186,2.1777,2.186,132000.0
2010-01-08 12:00:00,2.65,2.65,2.65,2.65,84000.0,2.186,2.186,2.186,2.186,84000.0
2010-01-08 12:30:00,2.65,2.65,2.65,2.65,102000.0,2.186,2.186,2.186,2.186,102000.0
2010-01-08 13:00:00,2.65,2.66,2.65,2.66,92000.0,2.186,2.1942,2.186,2.1942,92000.0
2010-01-08 13:30:00,2.66,2.66,2.66,2.66,134000.0,2.1942,2.1942,2.1942,2.1942,134000.0
2010-01-08 14:00:00,2.65,2.66,2.65,2.66,214000.0,2.186,2.1942,2.186,2.1942,214000.0
2010-01-08 14:30:00,2.66,2.66,2.66,2.66,106000.0,2.1942,2.1942,2.1942,2.1942,106000.0
2010-01-08 15:00:00,2.66,2.66,2.66,2.66,252000.0,2.1942,2.1942,2.1942,2.1942,252000.0
2010-01-08 15:30:00,2.66,2.67,2.66,2.67,570000.0,2.1942,2.2025,2.1942,2.2025,570000.0
2010-01-11 09:30:00,2.67,2.67,2.62,2.62,792000.0,2.2025,2.2025,2.1612,2.1612,792000.0
2010-01-11 10:00:00,2.62,2.65,2.62,2.65,518000.0,2.1612,2.186,2.1612,2.186,518000.0
2010-01-11 10:30:00,2.65,2.65,2.64,2.64,332000.0,2.186,2.186,2.1777,2.1777,332000.0
2010-01-11 11:00:00,2.64,2.64,2.63,2.63,172000.0,2.1777,2.1777,2.1695,2.1695,172000.0
2010-01-11 11:30:00,2.63,2.65,2.63,2.65,208000.0,2.1695,2.186,2.1695,2.186,208000.0
2010-01-11 12:00:00,2.65,2.65,2.64,2.64,324000.0,2.186,2.186,2.1777,2.1777,324000.0
2010-01-11 12:30:00,2.64,2.64,2.63,2.64,188000.0,2.1777,2.1777,2.1695,2.1777,188000.0
2010-01-11 13:00:00,2.64,2.64,2.64,2.64,104000.0,2.1777,2.1777,2.1777,2.1777,104000.0
2010-01-11 13:30:00,2.64,2.64,2.64,2.64,204000.0,2.1777,2.1777,2.1777,2.1777,204000.0
2010-01-11 14:00:00,2.64,2.65,2.64,2.64,516000.0,2.1777,2.186,2.1777,2.1777,516000.0
2010-01-11 14:30:00,2.64,2.65,2.64,2.64,164000.0,2.1777,2.186,2.1777,2.1777,164000.0
2010-01-11 15:00:00,2.64,2.65,2.64,2.65,228000.0,2.1777,2.186,2.1777,2.186,228000.0
2010-01-11 15:30:00,2.65,2.65,2.64,2.65,1032000.0,2.186,2.186,2.1777,2.186,1032000.0
2010-01-12 09:30:00,2.64,2.65,2.62,2.64,776000.0,2.1777,2.186,2.1612,2.1777,776000.0
2010-01-12 10:00:00,2.65,2.65,2.64,2.64,356000.0,2.186,2.186,2.1777,2.1777,356000.0
2010-01-12 10:30:00,2.65,2.65,2.64,2.64,378000.0,2.186,2.186,2.1777,2.1777,378000.0
2010-01-12 11:00:00,2.64,2.64,2.63,2.63,278000.0,2.1777,2.1777,2.1695,2.1695,278000.0
2010-01-12 11:30:00,2.63,2.64,2.63,2.64,316000.0,2.1695,2.1777,2.1695,2.1777,316000.0
2010-01-12 12:00:00,2.64,2.64,2.63,2.63,392000.0,2.1777,2.1777,2.1695,2.1695,392000.0
2010-01-12 12:30:00,2.63,2.64,2.63,2.64,460000.0,2.1695,2.1777,2.1695,2.1777,460000.0
2010-01-12 13:00:00,2.64,2.64,2.63,2.64,288000.0,2.1777,2.1777,2.1695,2.1777,288000.0
2010-01-12 13:30:00,2.64,2.66,2.64,2.66,456000.0,2.1777,2.1942,2.1777,2.1942,456000.0
2010-01-12 14:00:00,2.66,2.66,2.65,2.65,356000.0,2.1942,2.1942,2.186,2.186,356000.0
2010-01-12 14:30:00,2.65,2.66,2.64,2.66,784000.0,2.186,2.1942,2.1777,2.1942,784000.0
2010-01-12 15:00:00,2.66,2.66,2.64,2.65,404000.0,2.1942,2.1942,2.1777,2.186,404000.0
2010-01-12 15:30:00,2.66,2.66,2.64,2.65,1242000.0,2.1942,2.1942,2.1777,2.186,1242000.0
2010-01-13 09:30:00,2.66,2.66,2.64,2.64,1038000.0,2.1942,2.1942,2.1777,2.1777,1038000.0
2010-01-13 10:00:00,2.64,2.65,2.63,2.64,466000.0,2.1777,2.186,2.1695,2.1777,466000.0
2010-01-13 10:30:00,2.64,2.64,2.63,2.64,412000.0,2.1777,2.1777,2.1695,2.1777,412000.0
2010-01-13 11:00:00,2.64,2.65,2.64,2.64,442000.0,2.1777,2.186,2.1777,2.1777,442000.0
2010-01-13 11:30:00,2.64,2.65,2.64,2.65,326000.0,2.1777,2.186,2.1777,2.186,326000.0
2010-01-13 12:00:00,2.65,2.65,2.64,2.65,716000.0,2.186,2.186,2.1777,2.186,716000.0
2010-01-13 12:30:00,2.65,2.66,2.65,2.65,292000.0,2.186,2.1942,2.186,2.186,292000.0
2010-01-13 13:00:00,2.65,2.66,2.65,2.66,244000.0,2.186,2.1942,2.186,2.1942,244000.0
2010-01-13 13:30:00,2.66,2.67,2.66,2.67,644000.0,2.1942,2.2025,2.1942,2.2025,644000.0
2010-01-13 14:00:00,2.67,2.67,2.66,2.66,294000.0,2.2025,2.2025,2.1942,2.1942,294000.0
2010-01-13 14:30:00,2.66,2.67,2.66,2.67,188000.0,2.1942,2.2025,2.1942,2.2025,188000.0
2010-01-13 15:00:00,2.67,2.67,2.67,2.67,198000.0,2.2025,2.2025,2.2025,2.2025,198000.0
2010-01-13 15:30:00,2.67,2.68,2.66,2.67,848000.0,2.2025,2.2107,2.1942,2.2025,848000.0
2010-01-14 09:30:00,2.66,2.67,2.64,2.65,952000.0,2.1942,2.2025,2.1777,2.186,952000.0
2010-01-14 10:00:00,2.65,2.66,2.63,2.63,358000.0,2.186,2.1942,2.1695,2.1695,358000.0
2010-01-14 10:30:00,2.63,2.64,2.63,2.63,306000.0,2.1695,2.1777,2.1695,2.1695,306000.0
2010-01-14 11:00:00,2.63,2.64,2.63,2.64,366000.0,2.1695,2.1777,2.1695,2.1777,366000.0
2010-01-14 11:30:00,2.64,2.66,2.64,2.65,162000.0,2.1777,2.1942,2.1777,2.186,162000.0
2010-01-14 12:00:00,2.65,2.65,2.65,2.65,258000.0,2.186,2.186,2.186,2.186,258000.0
2010-01-14 12:30:00,2.65,2.65,2.65,2.65,172000.0,2.186,2.186,2.186,2.186,172000.0
2010-01-14 13:00:00,2.65,2.65,2.64,2.64,180000.0,2.186,2.186,2.1777,2.1777,180000.0
2010-01-14 13:30:00,2.64,2.65,2.64,2.64,100000.0,2.1777,2.186,2.1777,2.1777,100000.0
2010-01-14 14:00:00,2.64,2.65,2.64,2.65,164000.0,2.1777,2.186,2.1777,2.186,164000.0
2010-01-14 14:30:00,2.65,2.65,2.64,2.65,278000.0,2.186,2.186,2.1777,2.186,278000.0
2010-01-14 15:00:00,2.65,2.66,2.65,2.65,634000.0,2.186,2.1942,2.186,2.186,634000.0
2010-01-14 15:30:00,2.65,2.65,2.64,2.64,1002000.0,2.186,2.186,2.1777,2.1777,1002000.0
2010-01-15 09:30:00,2.66,2.66,2.61,2.64,1666000.0,2.1942,2.1942,2.153,2.1777,1666000.0
2010-01-15 10:00:00,2.63,2.63,2.61,2.61,394000.0,2.1695,2.1695,2.153,2.153,394000.0
2010-01-15 10:30:00,2.61,2.63,2.61,2.63,370000.0,2.153,2.1695,2.153,2.1695,370000.0
2010-01-15 11:00:00,2.63,2.64,2.62,2.62,238000.0,2.1695,2.1777,2.1612,2.1612,238000.0
2010-01-15 11:30:00,2.62,2.62,2.61,2.62,430000.0,2.1612,2.1612,2.153,2.1612,430000.0
2010-01-15 12:00:00,2.62,2.62,2.62,2.62,300000.0,2.1612,2.1612,2.1612,2.1612,300000.0
2010-01-15 12:30:00,2.62,2.63,2.61,2.62,172000.0,2.1612,2.1695,2.153,2.1612,172000.0
2010-01-15 13:00:00,2.62,2.62,2.62,2.62,106000.0,2.1612,2.1612,2.1612,2.1612,106000.0
2010-01-15 13:30:00,2.62,2.63,2.62,2.63,318000.0,2.1612,2.1695,2.1612,2.1695,318000.0
2010-01-15 14:00:00,2.63,2.63,2.62,2.63,434000.0,2.1695,2.1695,2.1612,2.1695,434000.0
2010-01-15 14:30:00,2.62,2.63,2.62,2.63,150000.0,2.1612,2.1695,2.1612,2.1695,150000.0
2010-01-15 15:00:00,2.63,2.63,2.62,2.62,526000.0,2.1695,2.1695,2.1612,2.1612,526000.0
2010-01-15 15:30:00,2.62,2.63,2.62,2.62,996000.0,2.1612,2.1695,2.1612,2.1612,996000.0
2010-01-19 09:30:00,2.61,2.64,2.6,2.63,950000.0,2.153,2.1777,2.1447,2.1695,950000.0
2010-01-19 10:00:00,2.63,2.64,2.63,2.64,680000.0,2.1695,2.1777,2.1695,2.1777,680000.0
2010-01-19 10:30:00,2.64,2.65,2.64,2.65,450000.0,2.1777,2.186,2.1777,2.186,450000.0
2010-01-19 11:00:00,2.65,2.65,2.64,2.65,650000.0,2.186,2.186,2.1777,2.186,650000.0
2010-01-19 11:30:00,2.65,2.65,2.64,2.64,1176000.0,2.186,2.186,2.1777,2.1777,1176000.0
2010-01-19 12:00:00,2.64,2.65,2.64,2.65,286000.0,2.1777,2.186,2.1777,2.186,286000.0
2010-01-19 12:30:00,2.65,2.65,2.65,2.65,468000.0,2.186,2.186,2.186,2.186,468000.0
2010-01-19 13:00:00,2.65,2.66,2.65,2.65,716000.0,2.186,2.1942,2.186,2.186,716000.0
2010-01-19 13:30:00,2.65,2.66,2.65,2.66,2238000.0,2.186,2.1942,2.186,2.1942,2238000.0
2010-01-19 14:00:00,2.66,2.66,2.65,2.65,638000.0,2.1942,2.1942,2.186,2.186,638000.0
2010-01-19 14:30:00,2.65,2.66,2.65,2.65,610000.0,2.186,2.1942,2.186,2.186,610000.0
2010-01-19 15:00:00,2.65,2.65,2.65,2.65,2118000.0,2.186,2.186,2.186,2.186,2118000.0
2010-01-19 15:30:00,2.65,2.65,2.64,2.64,2530000.0,2.186,2.186,2.1777,2.1777,2530000.0
2010-01-20 09:30:00,2.55,2.57,2.51,2.56,3678000.0,2.1035,2.12,2.0705,2.1117,3678000.0
2010-01-20 10:00:00,2.56,2.57,2.53,2.53,1292000.0,2.1117,2.12,2.087,2.087,1292000.0
2010-01-20 10:30:00,2.52,2.53,2.52,2.53,1008000.0,2.0787,2.087,2.0787,2.087,1008000.0
2010-01-20 11:00:00,2.53,2.53,2.52,2.52,592000.0,2.087,2.087,2.0787,2.0787,592000.0
2010-01-20 11:30:00,2.52,2.52,2.52,2.52,412000.0,2.0787,2.0787,2.0787,2.0787,412000.0
2010-01-20 12:00:00,2.52,2.53,2.52,2.53,472000.0,2.0787,2.087,2.0787,2.087,472000.0
2010-01-20 12:30:00,2.53,2.53,2.52,2.53,486000.0,2.087,2.087,2.0787,2.087,486000.0
2010-01-20 13:00:00,2.53,2.53,2.53,2.53,522000.0,2.087,2.087,2.087,2.087,522000.0
2010-01-20 13:30:00,2.53,2.54,2.53,2.54,386000.0,2.087,2.0952,2.087,2.0952,386000.0
2010-01-20 14:00:00,2.54,2.55,2.54,2.55,382000.0,2.0952,2.1035,2.0952,2.1035,382000.0
2010-01-20 14:30:00,2.55,2.56,2.55,2.56,482000.0,2.1035,2.1117,2.1035,2.1117,482000.0
2010-01-20 15:00:00,2.56,2.57,2.56,2.57,648000.0,2.1117,2.12,2.1117,2.12,648000.0
2010-01-20 15:30:00,2.57,2.57,2.56,2.56,1674000.0,2.12,2.12,2.1117,2.1117,1674000.0
2010-01-21 09:30:00,2.57,2.6,2.56,2.6,658000.0,2.12,2.1447,2.1117,2.1447,658000.0
2010-01-21 10:00:00,2.6,2.61,2.53,2.54,700000.0,2.1447,2.153,2.087,2.0952,700000.0
2010-01-21 10:30:00,2.53,2.55,2.52,2.53,806000.0,2.087,2.1035,2.0787,2.087,806000.0
2010-01-21 11:00:00,2.53,2.54,2.51,2.52,712000.0,2.087,2.0952,2.0705,2.0787,712000.0
2010-01-21 11:30:00,2.52,2.52,2.5,2.52,1372000.0,2.0787,2.0787,2.0622,2.0787,1372000.0
2010-01-21 12:00:00,2.52,2.53,2.5,2.5,800000.0,2.0787,2.087,2.0622,2.0622,800000.0
2010-01-21 12:30:00,2.5,2.52,2.5,2.51,484000.0,2.0622,2.0787,2.0622,2.0705,484000.0
2010-01-21 13:00:00,2.52,2.52,2.51,2.52,188000.0,2.0787,2.0787,2.0705,2.0787,188000.0
2010-01-21 13:30:00,2.52,2.53,2.52,2.53,172000.0,2.0787,2.087,2.0787,2.087,172000.0
2010-01-21 14:00:00,2.53,2.54,2.52,2.54,388000.0,2.087,2.0952,2.0787,2.0952,388000.0
2010-01-21 14:30:00,2.54,2.55,2.53,2.55,382000.0,2.0952,2.1035,2.087,2.1035,382000.0
2010-01-21 15:00:00,2.55,2.55,2.53,2.54,532000.0,2.1035,2.1035,2.087,2.0952,532000.0
2010-01-21 15:30:00,2.54,2.55,2.54,2.54,1354000.0,2.0952,2.1035,2.0952,2.0952,1354000.0
2010-01-22 09:30:00,2.56,2.57,2.52,2.57,398000.0,2.1117,2.12,2.0787,2.12,398000.0
2010-01-22 10:00:00,2.57,2.57,2.52,2.55,648000.0,2.12,2.12,2.0787,2.1035,648000.0
2010-01-22 10:30:00,2.55,2.57,2.55,2.55,462000.0,2.1035,2.12,2.1035,2.1035,462000.0
2010-01-22 11:00:00,2.56,2.57,2.55,2.56,332000.0,2.1117,2.12,2.1035,2.1117,332000.0
2010-01-22 11:30:00,2.56,2.56,2.54,2.54,214000.0,2.1117,2.1117,2.0952,2.0952,214000.0
2010-01-22 12:00:00,2.54,2.55,2.54,2.55,258000.0,2.0952,2.1035,2.0952,2.1035,258000.0
2010-01-22 12:30:00,2.55,2.56,2.55,2.55,278000.0,2.1035,2.1117,2.1035,2.1035,278000.0
2010-01-22 13:00:00,2.55,2.55,2.54,2.54,290000.0,2.1035,2.1035,2.0952,2.0952,290000.0
2010-01-22 13:30:00,2.54,2.55,2.52,2.53,422000.0,2.0952,2.1035,2.0787,2.087,422000.0
2010-01-22 14:00:00,2.53,2.53,2.52,2.52,308000.0,2.087,2.087,2.0787,2.0787,308000.0
2010-01-22 14:30:00,2.52,2.53,2.51,2.53,496000.0,2.0787,2.087,2.0705,2.087,496000.0
2010-01-22 15:00:00,2.52,2.53,2.5,2.52,780000.0,2.0787,2.087,2.0622,2.0787,780000.0
2010-01-22 15:30:00,2.52,2.52,2.5,2.51,1916000.0,2.0787,2.0787,2.0622,2.0705,1916000.0
2010-01-25 09:30:00,2.54,2.54,2.49,2.49,1360000.0,2.0952,2.0952,2.054,2.054,1360000.0
2010-01-25 10:00:00,2.49,2.53,2.48,2.52,650000.0,2.054,2.087,2.0457,2.0787,650000.0
2010-01-25 10:30:00,2.52,2.53,2.51,2.52,326000.0,2.0787,2.087,2.0705,2.0787,326000.0
2010-01-25 11:00:00,2.52,2.54,2.52,2.53,728000.0,2.0787,2.0952,2.0787,2.087,728000.0
2010-01-25 11:30:00,2.53,2.56,2.53,2.55,482000.0,2.087,2.1117,2.087,2.1035,482000.0
2010-01-25 12:00:00,2.55,2.55,2.53,2.53,528000.0,2.1035,2.1035,2.087,2.087,528000.0
2010-01-25 12:30:00,2.53,2.54,2.53,2.54,364000.0,2.087,2.0952,2.087,2.0952,364000.0
2010-01-25 13:00:00,2.54,2.55,2.54,2.54,130000.0,2.0952,2.1035,2.0952,2.0952,130000.0
2010-01-25 13:30:00,2.54,2.55,2.53,2.55,496000.0,2.0952,2.1035,2.087,2.1035,496000.0
2010-01-25 14:00:00,2.55,2.55,2.55,2.55,280000.0,2.1035,2.1035,2.1035,2.1035,280000.0
2010-01-25 14:30:00,2.55,2.56,2.55,2.56,302000.0,2.1035,2.1117,2.1035,2.1117,302000.0
2010-01-25 15:00:00,2.56,2.56,2.55,2.56,520000.0,2.1117,2.1117,2.1035,2.1117,520000.0
2010-01-25 15:30:00,2.56,2.57,2.56,2.56,1522000.0,2.1117,2.12,2.1117,2.1117,1522000.0
2010-01-26 09:30:00,2.48,2.54,2.46,2.52,1614000.0,2.0457,2.0952,2.0293,2.0787,1614000.0
2010-01-26 10:00:00,2.51,2.53,2.5,2.5,2572000.0,2.0705,2.087,2.0622,2.0622,2572000.0
2010-01-26 10:30:00,2.5,2.5,2.49,2.5,1520000.0,2.0622,2.0622,2.054,2.0622,1520000.0
2010-01-26 11:00:00,2.5,2.5,2.5,2.5,1100000.0,2.0622,2.0622,2.0622,2.0622,1100000.0
2010-01-26 11:30:00,2.5,2.51,2.5,2.51,864000.0,2.0622,2.0705,2.0622,2.0705,864000.0
2010-01-26 12:00:00,2.51,2.52,2.51,2.51,392000.0,2.0705,2.0787,2.0705,2.0705,392000.0
2010-01-26 12:30:00,2.51,2.53,2.51,2.53,466000.0,2.0705,2.087,2.0705,2.087,466000.0
2010-01-26 13:00:00,2.53,2.53,2.52,2.52,348000.0,2.087,2.087,2.0787,2.0787,348000.0
2010-01-26 13:30:00,2.52,2.53,2.52,2.52,252000.0,2.0787,2.087,2.0787,2.0787,252000.0
2010-01-26 14:00:00,2.53,2.53,2.52,2.53,724000.0,2.087,2.087,2.0787,2.087,724000.0
2010-01-26 14:30:00,2.53,2.54,2.53,2.54,930000.0,2.087,2.0952,2.087,2.0952,930000.0
2010-01-26 15:00:00,2.54,2.55,2.54,2.54,1208000.0,2.0952,2.1035,2.0952,2.0952,1208000.0
2010-01-26 15:30:00,2.54,2.55,2.53,2.53,1924000.0,2.0952,2.1035,2.087,2.087,1924000.0
2010-01-27 09:30:00,2.52,2.55,2.49,2.54,866000.0,2.0787,2.1035,2.054,2.0952,866000.0
2010-01-27 10:00:00,2.54,2.55,2.51,2.55,592000.0,2.0952,2.1035,2.0705,2.1035,592000.0
2010-01-27 10:30:00,2.55,2.57,2.53,2.57,720000.0,2.1035,2.12,2.087,2.12,720000.0
2010-01-27 11:00:00,2.57,2.59,2.56,2.57,756000.0,2.12,2.1365,2.1117,2.12,756000.0
2010-01-27 11:30:00,2.57,2.58,2.56,2.57,636000.0,2.12,2.1282,2.1117,2.12,636000.0
2010-01-27 12:00:00,2.57,2.58,2.56,2.57,172000.0,2.12,2.1282,2.1117,2.12,172000.0
2010-01-27 12:30:00,2.57,2.57,2.56,2.56,152000.0,2.12,2.12,2.1117,2.1117,152000.0
2010-01-27 13:00:00,2.56,2.57,2.56,2.57,256000.0,2.1117,2.12,2.1117,2.12,256000.0
2010-01-27 13:30:00,2.57,2.58,2.56,2.56,496000.0,2.12,2.1282,2.1117,2.1117,496000.0
2010-01-27 14:00:00,2.56,2.58,2.56,2.58,848000.0,2.1117,2.1282,2.1117,2.1282,848000.0
2010-01-27 14:30:00,2.58,2.6,2.57,2.59,1246000.0,2.1282,2.1447,2.12,2.1365,1246000.0
2010-01-27 15:00:00,2.59,2.61,2.57,2.61,2514000.0,2.1365,2.153,2.12,2.153,2514000.0
2010-01-27 15:30:00,2.61,2.62,2.61,2.61,4210000.0,2.153,2.1612,2.153,2.153,4210000.0
2010-01-28 09:30:00,2.66,2.68,2.56,2.6,6104000.0,2.1942,2.2107,2.1117,2.1447,6104000.0
2010-01-28 10:00:00,2.61,2.61,2.58,2.6,2330000.0,2.153,2.153,2.1282,2.1447,2330000.0
2010-01-28 10:30:00,2.6,2.61,2.59,2.6,1934000.0,2.1447,2.153,2.1365,2.1447,1934000.0
2010-01-28 11:00:00,2.6,2.6,2.58,2.59,1256000.0,2.1447,2.1447,2.1282,2.1365,1256000.0
2010-01-28 11:30:00,2.59,2.59,2.56,2.59,1530000.0,2.1365,2.1365,2.1117,2.1365,1530000.0
2010-01-28 12:00:00,2.59,2.59,2.58,2.58,726000.0,2.1365,2.1365,2.1282,2.1282,726000.0
2010-01-28 12:30:00,2.58,2.6,2.58,2.59,1114000.0,2.1282,2.1447,2.1282,2.1365,1114000.0
2010-01-28 13:00:00,2.59,2.61,2.59,2.61,756000.0,2.1365,2.153,2.1365,2.153,756000.0
2010-01-28 13:30:00,2.61,2.62,2.6,2.6,1022000.0,2.153,2.1612,2.1447,2.1447,1022000.0
2010-01-28 14:00:00,2.6,2.6,2.58,2.59,1078000.0,2.1447,2.1447,2.1282,2.1365,1078000.0
2010-01-28 14:30:00,2.59,2.6,2.58,2.6,1142000.0,2.1365,2.1447,2.1282,2.1447,1142000.0
2010-01-28 15:00:00,2.6,2.6,2.59,2.59,1924000.0,2.1447,2.1447,2.1365,2.1365,1924000.0
2010-01-28 15:30:00,2.59,2.59,2.57,2.58,4028000.0,2.1365,2.1365,2.12,2.1282,4028000.0
2010-01-29 09:30:00,2.58,2.62,2.58,2.59,1350000.0,2.1282,2.1612,2.1282,2.1365,1350000.0
2010-01-29 10:00:00,2.6,2.6,2.58,2.59,1294000.0,2.1447,2.1447,2.1282,2.1365,1294000.0
2010-01-29 10:30:00,2.59,2.59,2.57,2.57,864000.0,2.1365,2.1365,2.12,2.12,864000.0
2010-01-29 11:00:00,2.57,2.58,2.56,2.56,680000.0,2.12,2.1282,2.1117,2.1117,680000.0
2010-01-29 11:30:00,2.56,2.58,2.56,2.56,890000.0,2.1117,2.1282,2.1117,2.1117,890000.0
2010-01-29 12:00:00,2.56,2.57,2.55,2.56,510000.0,2.1117,2.12,2.1035,2.1117,510000.0
2010-01-29 12:30:00,2.56,2.57,2.56,2.57,410000.0,2.1117,2.12,2.1117,2.12,410000.0
2010-01-29 13:00:00,2.57,2.57,2.56,2.56,326000.0,2.12,2.12,2.1117,2.1117,326000.0
2010-01-29 13:30:00,2.56,2.56,2.54,2.54,722000.0,2.1117,2.1117,2.0952,2.0952,722000.0
2010-01-29 14:00:00,2.54,2.55,2.54,2.54,612000.0,2.0952,2.1035,2.0952,2.0952,612000.0
2010-01-29 14:30:00,2.54,2.54,2.54,2.54,892000.0,2.0952,2.0952,2.0952,2.0952,892000.0
2010-01-29 15:00:00,2.54,2.54,2.53,2.53,1200000.0,2.0952,2.0952,2.087,2.087,1200000.0
2010-01-29 15:30:00,2.53,2.53,2.52,2.52,2060000.0,2.087,2.087,2.0787,2.0787,2060000.0
2010-02-01 09:30:00,2.54,2.58,2.53,2.56,1230000.0,2.0952,2.1282,2.087,2.1117,1230000.0
2010-02-01 10:00:00,2.56,2.59,2.55,2.57,974000.0,2.1117,2.1365,2.1035,2.12,974000.0
2010-02-01 10:30:00,2.58,2.59,2.57,2.57,520000.0,2.1282,2.1365,2.12,2.12,520000.0
2010-02-01 11:00:00,2.57,2.58,2.57,2.58,554000.0,2.12,2.1282,2.12,2.1282,554000.0
2010-02-01 11:30:00,2.58,2.58,2.57,2.57,184000.0,2.1282,2.1282,2.12,2.12,184000.0
2010-02-01 12:00:00,2.57,2.58,2.57,2.58,190000.0,2.12,2.1282,2.12,2.1282,190000.0
2010-02-01 12:30:00,2.58,2.6,2.58,2.59,518000.0,2.1282,2.1447,2.1282,2.1365,518000.0
2010-02-01 13:00:00,2.59,2.6,2.59,2.59,330000.0,2.1365,2.1447,2.1365,2.1365,330000.0
2010-02-01 13:30:00,2.59,2.59,2.59,2.59,544000.0,2.1365,2.1365,2.1365,2.1365,544000.0
2010-02-01 14:00:00,2.59,2.6,2.59,2.6,650000.0,2.1365,2.1447,2.1365,2.1447,650000.0
2010-02-01 14:30:00,2.6,2.6,2.59,2.6,740000.0,2.1447,2.1447,2.1365,2.1447,740000.0
2010-02-01 15:00:00,2.6,2.61,2.6,2.61,646000.0,2.1447,2.153,2.1447,2.153,646000.0
2010-02-01 15:30:00,2.61,2.61,2.6,2.61,1004000.0,2.153,2.153,2.1447,2.153,1004000.0
2010-02-02 09:30:00,2.6,2.64,2.59,2.62,406000.0,2.1447,2.1777,2.1365,2.1612,406000.0
2010-02-02 10:00:00,2.63,2.65,2.62,2.64,664000.0,2.1695,2.186,2.1612,2.1777,664000.0
2010-02-02 10:30:00,2.65,2.65,2.63,2.63,300000.0,2.186,2.186,2.1695,2.1695,300000.0
2010-02-02 11:00:00,2.63,2.64,2.62,2.64,324000.0,2.1695,2.1777,2.1612,2.1777,324000.0
2010-02-02 11:30:00,2.64,2.64,2.62,2.63,456000.0,2.1777,2.1777,2.1612,2.1695,456000.0
2010-02-02 12:00:00,2.63,2.64,2.62,2.64,172000.0,2.1695,2.1777,2.1612,2.1777,172000.0
2010-02-02 12:30:00,2.64,2.65,2.63,2.64,132000.0,2.1777,2.186,2.1695,2.1777,132000.0
2010-02-02 13:00:00,2.65,2.65,2.64,2.64,204000.0,2.186,2.186,2.1777,2.1777,204000.0
2010-02-02 13:30:00,2.65,2.65,2.64,2.65,254000.0,2.186,2.186,2.1777,2.186,254000.0
2010-02-02 14:00:00,2.64,2.65,2.64,2.64,262000.0,2.1777,2.186,2.1777,2.1777,262000.0
2010-02-02 14:30:00,2.64,2.64,2.64,2.64,302000.0,2.1777,2.1777,2.1777,2.1777,302000.0
2010-02-02 15:00:00,2.64,2.65,2.64,2.65,420000.0,2.1777,2.186,2.1777,2.186,420000.0
2010-02-02 15:30:00,2.65,2.65,2.64,2.65,1060000.0,2.186,2.186,2.1777,2.186,1060000.0
2010-02-03 09:30:00,2.63,2.65,2.61,2.65,300000.0,2.1695,2.186,2.153,2.186,300000.0
2010-02-03 10:00:00,2.65,2.66,2.62,2.62,664000.0,2.186,2.1942,2.1612,2.1612,664000.0
2010-02-03 10:30:00,2.62,2.63,2.61,2.61,512000.0,2.1612,2.1695,2.153,2.153,512000.0
2010-02-03 11:00:00,2.61,2.62,2.6,2.6,350000.0,2.153,2.1612,2.1447,2.1447,350000.0
2010-02-03 11:30:00,2.6,2.6,2.58,2.58,568000.0,2.1447,2.1447,2.1282,2.1282,568000.0
2010-02-03 12:00:00,2.58,2.6,2.58,2.6,494000.0,2.1282,2.1447,2.1282,2.1447,494000.0
2010-02-03 12:30:00,2.6,2.61,2.6,2.61,398000.0,2.1447,2.153,2.1447,2.153,398000.0
2010-02-03 13:00:00,2.6,2.62,2.6,2.61,284000.0,2.1447,2.1612,2.1447,2.153,284000.0
2010-02-03 13:30:00,2.61,2.62,2.6,2.6,372000.0,2.153,2.1612,2.1447,2.1447,372000.0
2010-02-03 14:00:00,2.6,2.61,2.6,2.61,394000.0,2.1447,2.153,2.1447,2.153,394000.0
2010-02-03 14:30:00,2.61,2.61,2.6,2.61,328000.0,2.153,2.153,2.1447,2.153,328000.0
2010-02-03 15:00:00,2.61,2.61,2.6,2.6,456000.0,2.153,2.153,2.1447,2.1447,456000.0
2010-02-03 15:30:00,2.6,2.61,2.6,2.61,1214000.0,2.1447,2.153,2.1447,2.153,1214000.0
2010-02-04 09:30:00,2.6,2.61,2.58,2.58,790000.0,2.1447,2.153,2.1282,2.1282,790000.0
2010-02-04 10:00:00,2.58,2.59,2.56,2.56,332000.0,2.1282,2.1365,2.1117,2.1117,332000.0
2010-02-04 10:30:00,2.56,2.57,2.55,2.55,308000.0,2.1117,2.12,2.1035,2.1035,308000.0
2010-02-04 11:00:00,2.55,2.58,2.55,2.58,430000.0,2.1035,2.1282,2.1035,2.1282,430000.0
2010-02-04 11:30:00,2.58,2.58,2.55,2.56,424000.0,2.1282,2.1282,2.1035,2.1117,424000.0
2010-02-04 12:00:00,2.56,2.57,2.56,2.57,298000.0,2.1117,2.12,2.1117,2.12,298000.0
2010-02-04 12:30:00,2.57,2.57,2.55,2.55,430000.0,2.12,2.12,2.1035,2.1035,430000.0
2010-02-04 13:00:00,2.56,2.56,2.55,2.56,186000.0,2.1117,2.1117,2.1035,2.1117,186000.0
2010-02-04 13:30:00,2.56,2.56,2.55,2.55,290000.0,2.1117,2.1117,2.1035,2.1035,290000.0
2010-02-04 14:00:00,2.55,2.56,2.55,2.56,226000.0,2.1035,2.1117,2.1035,2.1117,226000.0
2010-02-04 14:30:00,2.55,2.56,2.55,2.55,256000.0,2.1035,2.1117,2.1035,2.1035,256000.0
2010-02-04 15:00:00,2.55,2.55,2.54,2.55,368000.0,2.1035,2.1035,2.0952,2.1035,368000.0
2010-02-04 15:30:00,2.54,2.55,2.53,2.54,1008000.0,2.0952,2.1035,2.087,2.0952,1008000.0
2010-02-05 09:30:00,2.55,2.57,2.51,2.51,760000.0,2.1035,2.12,2.0705,2.0705,760000.0
2010-02-05 10:00:00,2.51,2.54,2.51,2.54,360000.0,2.0705,2.0952,2.0705,2.0952,360000.0
2010-02-05 10:30:00,2.54,2.55,2.53,2.53,598000.0,2.0952,2.1035,2.087,2.087,598000.0
2010-02-05 11:00:00,2.53,2.54,2.52,2.53,352000.0,2.087,2.0952,2.0787,2.087,352000.0
2010-02-05 11:30:00,2.52,2.53,2.51,2.52,376000.0,2.0787,2.087,2.0705,2.0787,376000.0
2010-02-05 12:00:00,2.52,2.52,2.52,2.52,170000.0,2.0787,2.0787,2.0787,2.0787,170000.0
2010-02-05 12:30:00,2.52,2.52,2.51,2.52,216000.0,2.0787,2.0787,2.0705,2.0787,216000.0
2010-02-05 13:00:00,2.52,2.52,2.5,2.5,262000.0,2.0787,2.0787,2.0622,2.0622,262000.0
2010-02-05 13:30:00,2.5,2.51,2.49,2.49,348000.0,2.0622,2.0705,2.054,2.054,348000.0
2010-02-05 14:00:00,2.49,2.51,2.49,2.51,284000.0,2.054,2.0705,2.054,2.0705,284000.0
2010-02-05 14:30:00,2.51,2.51,2.5,2.51,380000.0,2.0705,2.0705,2.0622,2.0705,380000.0
2010-02-05 15:00:00,2.51,2.54,2.51,2.52,532000.0,2.0705,2.0952,2.0705,2.0787,532000.0
2010-02-05 15:30:00,2.52,2.53,2.52,2.53,1192000.0,2.0787,2.087,2.0787,2.087,1192000.0
2010-02-08 09:30:00,2.61,2.61,2.5,2.53,864000.0,2.153,2.153,2.0622,2.087,864000.0
2010-02-08 10:00:00,2.53,2.55,2.53,2.54,242000.0,2.087,2.1035,2.087,2.0952,242000.0
2010-02-08 10:30:00,2.54,2.54,2.53,2.54,206000.0,2.0952,2.0952,2.087,2.0952,206000.0
2010-02-08 11:00:00,2.54,2.54,2.53,2.53,270000.0,2.0952,2.0952,2.087,2.087,270000.0
2010-02-08 11:30:00,2.53,2.54,2.52,2.53,192000.0,2.087,2.0952,2.0787,2.087,192000.0
2010-02-08 12:00:00,2.53,2.53,2.52,2.53,288000.0,2.087,2.087,2.0787,2.087,288000.0
2010-02-08 12:30:00,2.53,2.54,2.53,2.53,314000.0,2.087,2.0952,2.087,2.087,314000.0
2010-02-08 13:00:00,2.53,2.53,2.52,2.52,198000.0,2.087,2.087,2.0787,2.0787,198000.0
2010-02-08 13:30:00,2.52,2.53,2.51,2.52,260000.0,2.0787,2.087,2.0705,2.0787,260000.0
2010-02-08 14:00:00,2.52,2.53,2.52,2.52,340000.0,2.0787,2.087,2.0787,2.0787,340000.0
2010-02-08 14:30:00,2.52,2.53,2.52,2.52,326000.0,2.0787,2.087,2.0787,2.0787,326000.0
2010-02-08 15:00:00,2.52,2.52,2.51,2.52,410000.0,2.0787,2.0787,2.0705,2.0787,410000.0
2010-02-08 15:30:00,2.52,2.52,2.5,2.51,834000.0,2.0787,2.0787,2.0622,2.0705,834000.0
2010-02-09 09:30:00,2.54,2.54,2.51,2.53,814000.0,2.0952,2.0952,2.0705,2.087,814000.0
2010-02-09 10:00:00,2.54,2.56,2.53,2.54,362000.0,2.0952,2.1117,2.087,2.0952,362000.0
2010-02-09 10:30:00,2.55,2.55,2.52,2.52,222000.0,2.1035,2.1035,2.0787,2.0787,222000.0
2010-02-09 11:00:00,2.51,2.52,2.51,2.52,286000.0,2.0705,2.0787,2.0705,2.0787,286000.0
2010-02-09 11:30:00,2.51,2.55,2.51,2.54,514000.0,2.0705,2.1035,2.0705,2.0952,514000.0
2010-02-09 12:00:00,2.54,2.57,2.54,2.56,186000.0,2.0952,2.12,2.0952,2.1117,186000.0
2010-02-09 12:30:00,2.56,2.56,2.55,2.55,364000.0,2.1117,2.1117,2.1035,2.1035,364000.0
2010-02-09 13:00:00,2.56,2.56,2.55,2.55,382000.0,2.1117,2.1117,2.1035,2.1035,382000.0
2010-02-09 13:30:00,2.55,2.57,2.55,2.57,248000.0,2.1035,2.12,2.1035,2.12,248000.0
2010-02-09 14:00:00,2.57,2.57,2.56,2.56,172000.0,2.12,2.12,2.1117,2.1117,172000.0
2010-02-09 14:30:00,2.56,2.57,2.55,2.56,606000.0,2.1117,2.12,2.1035,2.1117,606000.0
2010-02-09 15:00:00,2.56,2.57,2.56,2.57,568000.0,2.1117,2.12,2.1117,2.12,568000.0
2010-02-09 15:30:00,2.57,2.57,2.56,2.57,742000.0,2.12,2.12,2.1117,2.12,742000.0
2010-02-10 09:30:00,2.55,2.56,2.53,2.55,422000.0,2.1035,2.1117,2.087,2.1035,422000.0
2010-02-10 10:00:00,2.55,2.55,2.53,2.54,396000.0,2.1035,2.1035,2.087,2.0952,396000.0
2010-02-10 10:30:00,2.53,2.55,2.53,2.55,272000.0,2.087,2.1035,2.087,2.1035,272000.0
2010-02-10 11:00:00,2.55,2.56,2.54,2.56,596000.0,2.1035,2.1117,2.0952,2.1117,596000.0
2010-02-10 11:30:00,2.56,2.57,2.55,2.56,112000.0,2.1117,2.12,2.1035,2.1117,112000.0
2010-02-10 12:00:00,2.56,2.56,2.55,2.56,222000.0,2.1117,2.1117,2.1035,2.1117,222000.0
2010-02-10 12:30:00,2.56,2.56,2.55,2.56,106000.0,2.1117,2.1117,2.1035,2.1117,106000.0
2010-02-10 13:00:00,2.56,2.57,2.56,2.57,74000.0,2.1117,2.12,2.1117,2.12,74000.0
2010-02-10 13:30:00,2.57,2.57,2.56,2.56,110000.0,2.12,2.12,2.1117,2.1117,110000.0
2010-02-10 14:00:00,2.56,2.56,2.55,2.55,136000.0,2.1117,2.1117,2.1035,2.1035,136000.0
2010-02-10 14:30:00,2.55,2.55,2.55,2.55,234000.0,2.1035,2.1035,2.1035,2.1035,234000.0
2010-02-10 15:00:00,2.55,2.56,2.55,2.56,306000.0,2.1035,2.1117,2.1035,2.1117,306000.0
2010-02-10 15:30:00,2.55,2.55,2.55,2.55,984000.0,2.1035,2.1035,2.1035,2.1035,984000.0
2010-02-11 09:30:00,2.54,2.55,2.51,2.54,702000.0,2.0952,2.1035,2.0705,2.0952,702000.0
2010-02-11 10:00:00,2.54,2.56,2.54,2.55,440000.0,2.0952,2.1117,2.0952,2.1035,440000.0
2010-02-11 10:30:00,2.55,2.55,2.54,2.54,446000.0,2.1035,2.1035,2.0952,2.0952,446000.0
2010-02-11 11:00:00,2.54,2.56,2.54,2.55,338000.0,2.0952,2.1117,2.0952,2.1035,338000.0
2010-02-11 11:30:00,2.56,2.58,2.56,2.58,206000.0,2.1117,2.1282,2.1117,2.1282,206000.0
2010-02-11 12:00:00,2.58,2.58,2.57,2.57,166000.0,2.1282,2.1282,2.12,2.12,166000.0
2010-02-11 12:30:00,2.57,2.59,2.57,2.59,136000.0,2.12,2.1365,2.12,2.1365,136000.0
2010-02-11 13:00:00,2.58,2.58,2.58,2.58,254000.0,2.1282,2.1282,2.1282,2.1282,254000.0
2010-02-11 13:30:00,2.59,2.59,2.58,2.59,108000.0,2.1365,2.1365,2.1282,2.1365,108000.0
2010-02-11 14:00:00,2.58,2.6,2.58,2.59,458000.0,2.1282,2.1447,2.1282,2.1365,458000.0
2010-02-11 14:30:00,2.59,2.6,2.59,2.59,184000.0,2.1365,2.1447,2.1365,2.1365,184000.0
2010-02-11 15:00:00,2.59,2.6,2.59,2.59,270000.0,2.1365,2.1447,2.1365,2.1365,270000.0
2010-02-11 15:30:00,2.59,2.6,2.59,2.6,670000.0,2.1365,2.1447,2.1365,2.1447,670000.0
2010-02-12 09:30:00,2.58,2.58,2.55,2.57,222000.0,2.1282,2.1282,2.1035,2.12,222000.0
2010-02-12 10:00:00,2.57,2.58,2.56,2.57,492000.0,2.12,2.1282,2.1117,2.12,492000.0
2010-02-12 10:30:00,2.57,2.58,2.56,2.58,390000.0,2.12,2.1282,2.1117,2.1282,390000.0
2010-02-12 11:00:00,2.58,2.58,2.57,2.57,176000.0,2.1282,2.1282,2.12,2.12,176000.0
2010-02-12 11:30:00,2.57,2.57,2.56,2.57,188000.0,2.12,2.12,2.1117,2.12,188000.0
2010-02-12 12:00:00,2.57,2.59,2.57,2.58,156000.0,2.12,2.1365,2.12,2.1282,156000.0
2010-02-12 12:30:00,2.58,2.58,2.57,2.58,164000.0,2.1282,2.1282,2.12,2.1282,164000.0
2010-02-12 13:00:00,2.58,2.58,2.57,2.57,136000.0,2.1282,2.1282,2.12,2.12,136000.0
2010-02-12 13:30:00,2.57,2.58,2.56,2.57,156000.0,2.12,2.1282,2.1117,2.12,156000.0
2010-02-12 14:00:00,2.57,2.59,2.57,2.59,216000.0,2.12,2.1365,2.12,2.1365,216000.0
2010-02-12 14:30:00,2.58,2.59,2.58,2.58,110000.0,2.1282,2.1365,2.1282,2.1282,110000.0
2010-02-12 15:00:00,2.58,2.58,2.58,2.58,110000.0,2.1282,2.1282,2.1282,2.1282,110000.0
2010-02-12 15:30:00,2.58,2.59,2.58,2.59,1176000.0,2.1282,2.1365,2.1282,2.1365,1176000.0
2010-02-16 09:30:00,2.6,2.61,2.59,2.6,516000.0,2.1447,2.153,2.1365,2.1447,516000.0
2010-02-16 10:00:00,2.6,2.61,2.59,2.61,268000.0,2.1447,2.153,2.1365,2.153,268000.0
2010-02-16 10:30:00,2.61,2.61,2.6,2.61,222000.0,2.153,2.153,2.1447,2.153,222000.0
2010-02-16 11:00:00,2.61,2.61,2.61,2.61,176000.0,2.153,2.153,2.153,2.153,176000.0
2010-02-16 11:30:00,2.61,2.62,2.61,2.61,128000.0,2.153,2.1612,2.153,2.153,128000.0
2010-02-16 12:00:00,2.62,2.62,2.61,2.61,158000.0,2.1612,2.1612,2.153,2.153,158000.0
2010-02-16 12:30:00,2.61,2.61,2.61,2.61,106000.0,2.153,2.153,2.153,2.153,106000.0
2010-02-16 13:00:00,2.61,2.61,2.61,2.61,154000.0,2.153,2.153,2.153,2.153,154000.0
2010-02-16 13:30:00,2.61,2.61,2.6,2.6,102000.0,2.153,2.153,2.1447,2.1447,102000.0
2010-02-16 14:00:00,2.6,2.62,2.6,2.62,142000.0,2.1447,2.1612,2.1447,2.1612,142000.0
2010-02-16 14:30:00,2.62,2.62,2.61,2.61,88000.0,2.1612,2.1612,2.153,2.153,88000.0
2010-02-16 15:00:00,2.61,2.61,2.61,2.61,224000.0,2.153,2.153,2.153,2.153,224000.0
2010-02-16 15:30:00,2.61,2.63,2.61,2.62,738000.0,2.153,2.1695,2.153,2.1612,738000.0
2010-02-17 09:30:00,2.64,2.66,2.63,2.66,818000.0,2.1777,2.1942,2.1695,2.1942,818000.0
2010-02-17 10:00:00,2.66,2.68,2.66,2.66,440000.0,2.1942,2.2107,2.1942,2.1942,440000.0
2010-02-17 10:30:00,2.66,2.68,2.66,2.68,248000.0,2.1942,2.2107,2.1942,2.2107,248000.0
2010-02-17 11:00:00,2.68,2.68,2.66,2.66,216000.0,2.2107,2.2107,2.1942,2.1942,216000.0
2010-02-17 11:30:00,2.66,2.67,2.66,2.67,326000.0,2.1942,2.2025,2.1942,2.2025,326000.0
2010-02-17 12:00:00,2.67,2.68,2.67,2.68,192000.0,2.2025,2.2107,2.2025,2.2107,192000.0
2010-02-17 12:30:00,2.68,2.68,2.68,2.68,176000.0,2.2107,2.2107,2.2107,2.2107,176000.0
2010-02-17 13:00:00,2.68,2.69,2.68,2.68,212000.0,2.2107,2.219,2.2107,2.2107,212000.0
2010-02-17 13:30:00,2.68,2.69,2.68,2.69,180000.0,2.2107,2.219,2.2107,2.219,180000.0
2010-02-17 14:00:00,2.69,2.69,2.68,2.69,250000.0,2.219,2.219,2.2107,2.219,250000.0
2010-02-17 14:30:00,2.69,2.69,2.69,2.69,196000.0,2.219,2.219,2.219,2.219,196000.0
2010-02-17 15:00:00,2.69,2.69,2.68,2.69,328000.0,2.219,2.219,2.2107,2.219,328000.0
2010-02-17 15:30:00,2.69,2.69,2.68,2.69,1048000.0,2.219,2.219,2.2107,2.219,1048000.0
2010-02-18 09:30:00,2.68,2.68,2.65,2.65,602000.0,2.2107,2.2107,2.186,2.186,602000.0
2010-02-18 10:00:00,2.65,2.65,2.63,2.64,320000.0,2.186,2.186,2.1695,2.1777,320000.0
2010-02-18 10:30:00,2.64,2.65,2.64,2.65,366000.0,2.1777,2.186,2.1777,2.186,366000.0
2010-02-18 11:00:00,2.64,2.65,2.64,2.65,222000.0,2.1777,2.186,2.1777,2.186,222000.0
2010-02-18 11:30:00,2.65,2.65,2.64,2.65,114000.0,2.186,2.186,2.1777,2.186,114000.0
2010-02-18 12:00:00,2.65,2.65,2.64,2.64,200000.0,2.186,2.186,2.1777,2.1777,200000.0
2010-02-18 12:30:00,2.64,2.64,2.64,2.64,224000.0,2.1777,2.1777,2.1777,2.1777,224000.0
2010-02-18 13:00:00,2.64,2.65,2.64,2.65,108000.0,2.1777,2.186,2.1777,2.186,108000.0
2010-02-18 13:30:00,2.65,2.65,2.64,2.65,340000.0,2.186,2.186,2.1777,2.186,340000.0
2010-02-18 14:00:00,2.65,2.65,2.64,2.65,282000.0,2.186,2.186,2.1777,2.186,282000.0
2010-02-18 14:30:00,2.65,2.65,2.64,2.65,624000.0,2.186,2.186,2.1777,2.186,624000.0
2010-02-18 15:00:00,2.65,2.65,2.65,2.65,340000.0,2.186,2.186,2.186,2.186,340000.0
2010-02-18 15:30:00,2.65,2.66,2.65,2.66,632000.0,2.186,2.1942,2.186,2.1942,632000.0
2010-02-19 09:30:00,2.66,2.67,2.64,2.65,550000.0,2.1942,2.2025,2.1777,2.186,550000.0
2010-02-19 10:00:00,2.65,2.66,2.65,2.66,258000.0,2.186,2.1942,2.186,2.1942,258000.0
2010-02-19 10:30:00,2.65,2.65,2.64,2.64,448000.0,2.186,2.186,2.1777,2.1777,448000.0
2010-02-19 11:00:00,2.65,2.66,2.65,2.66,216000.0,2.186,2.1942,2.186,2.1942,216000.0
2010-02-19 11:30:00,2.66,2.68,2.66,2.68,376000.0,2.1942,2.2107,2.1942,2.2107,376000.0
2010-02-19 12:00:00,2.68,2.69,2.68,2.68,266000.0,2.2107,2.219,2.2107,2.2107,266000.0
2010-02-19 12:30:00,2.68,2.68,2.67,2.68,186000.0,2.2107,2.2107,2.2025,2.2107,186000.0
2010-02-19 13:00:00,2.68,2.68,2.66,2.66,146000.0,2.2107,2.2107,2.1942,2.1942,146000.0
2010-02-19 13:30:00,2.66,2.67,2.66,2.66,130000.0,2.1942,2.2025,2.1942,2.1942,130000.0
2010-02-19 14:00:00,2.66,2.66,2.66,2.66,218000.0,2.1942,2.1942,2.1942,2.1942,218000.0
2010-02-19 14:30:00,2.66,2.66,2.66,2.66,146000.0,2.1942,2.1942,2.1942,2.1942,146000.0
2010-02-19 15:00:00,2.66,2.67,2.66,2.66,230000.0,2.1942,2.2025,2.1942,2.1942,230000.0
2010-02-19 15:30:00,2.66,2.67,2.66,2.67,888000.0,2.1942,2.2025,2.1942,2.2025,888000.0
2010-02-22 09:30:00,2.65,2.7,2.65,2.67,386000.0,2.186,2.2272,2.186,2.2025,386000.0
2010-02-22 10:00:00,2.68,2.69,2.66,2.69,296000.0,2.2107,2.219,2.1942,2.219,296000.0
2010-02-22 10:30:00,2.69,2.69,2.68,2.69,220000.0,2.219,2.219,2.2107,2.219,220000.0
2010-02-22 11:00:00,2.69,2.69,2.68,2.69,484000.0,2.219,2.219,2.2107,2.219,484000.0
2010-02-22 11:30:00,2.68,2.69,2.68,2.69,152000.0,2.2107,2.219,2.2107,2.219,152000.0
2010-02-22 12:00:00,2.69,2.69,2.69,2.69,86000.0,2.219,2.219,2.219,2.219,86000.0
2010-02-22 12:30:00,2.69,2.69,2.68,2.68,408000.0,2.219,2.219,2.2107,2.2107,408000.0
2010-02-22 13:00:00,2.68,2.68,2.68,2.68,206000.0,2.2107,2.2107,2.2107,2.2107,206000.0
2010-02-22 13:30:00,2.68,2.68,2.68,2.68,446000.0,2.2107,2.2107,2.2107,2.2107,446000.0
2010-02-22 14:00:00,2.68,2.68,2.67,2.68,224000.0,2.2107,2.2107,2.2025,2.2107,224000.0
2010-02-22 14:30:00,2.68,2.68,2.68,2.68,142000.0,2.2107,2.2107,2.2107,2.2107,142000.0
2010-02-22 15:00:00,2.68,2.68,2.68,2.68,162000.0,2.2107,2.2107,2.2107,2.2107,162000.0
2010-02-22 15:30:00,2.68,2.68,2.67,2.67,1016000.0,2.2107,2.2107,2.2025,2.2025,1016000.0
2010-02-23 09:30:00,2.67,2.71,2.67,2.69,618000.0,2.2025,2.2355,2.2025,2.219,618000.0
2010-02-23 10:00:00,2.68,2.68,2.65,2.68,558000.0,2.2107,2.2107,2.186,2.2107,558000.0
2010-02-23 10:30:00,2.68,2.68,2.66,2.67,474000.0,2.2107,2.2107,2.1942,2.2025,474000.0
2010-02-23 11:00:00,2.67,2.67,2.66,2.67,262000.0,2.2025,2.2025,2.1942,2.2025,262000.0
2010-02-23 11:30:00,2.67,2.67,2.66,2.66,196000.0,2.2025,2.2025,2.1942,2.1942,196000.0
2010-02-23 12:00:00,2.66,2.66,2.66,2.66,384000.0,2.1942,2.1942,2.1942,2.1942,384000.0
2010-02-23 12:30:00,2.66,2.66,2.65,2.66,514000.0,2.1942,2.1942,2.186,2.1942,514000.0
2010-02-23 13:00:00,2.66,2.67,2.65,2.66,594000.0,2.1942,2.2025,2.186,2.1942,594000.0
2010-02-23 13:30:00,2.67,2.67,2.66,2.66,680000.0,2.2025,2.2025,2.1942,2.1942,680000.0
2010-02-23 14:00:00,2.66,2.67,2.65,2.67,312000.0,2.1942,2.2025,2.186,2.2025,312000.0
2010-02-23 14:30:00,2.67,2.69,2.67,2.69,674000.0,2.2025,2.219,2.2025,2.219,674000.0
2010-02-23 15:00:00,2.68,2.69,2.68,2.68,1310000.0,2.2107,2.219,2.2107,2.2107,1310000.0
2010-02-23 15:30:00,2.68,2.68,2.67,2.67,1114000.0,2.2107,2.2107,2.2025,2.2025,1114000.0
2010-02-24 09:30:00,2.69,2.7,2.65,2.69,316000.0,2.219,2.2272,2.186,2.219,316000.0
2010-02-24 10:00:00,2.69,2.69,2.67,2.68,168000.0,2.219,2.219,2.2025,2.2107,168000.0
2010-02-24 10:30:00,2.68,2.71,2.68,2.69,408000.0,2.2107,2.2355,2.2107,2.219,408000.0
2010-02-24 11:00:00,2.7,2.71,2.7,2.7,228000.0,2.2272,2.2355,2.2272,2.2272,228000.0
2010-02-24 11:30:00,2.7,2.71,2.7,2.7,176000.0,2.2272,2.2355,2.2272,2.2272,176000.0
2010-02-24 12:00:00,2.71,2.71,2.7,2.71,110000.0,2.2355,2.2355,2.2272,2.2355,110000.0
2010-02-24 12:30:00,2.71,2.71,2.71,2.71,74000.0,2.2355,2.2355,2.2355,2.2355,74000.0
2010-02-24 13:00:00,2.71,2.72,2.71,2.72,238000.0,2.2355,2.2437,2.2355,2.2437,238000.0
2010-02-24 13:30:00,2.71,2.72,2.71,2.72,480000.0,2.2355,2.2437,2.2355,2.2437,480000.0
2010-02-24 14:00:00,2.72,2.72,2.72,2.72,364000.0,2.2437,2.2437,2.2437,2.2437,364000.0
2010-02-24 14:30:00,2.72,2.73,2.72,2.73,488000.0,2.2437,2.252,2.2437,2.252,488000.0
2010-02-24 15:00:00,2.73,2.73,2.72,2.73,450000.0,2.252,2.252,2.2437,2.252,450000.0
2010-02-24 15:30:00,2.73,2.74,2.73,2.74,914000.0,2.252,2.2602,2.252,2.2602,914000.0
2010-02-25 09:30:00,2.73,2.78,2.73,2.75,1758000.0,2.252,2.2932,2.252,2.2685,1758000.0
2010-02-25 10:00:00,2.74,2.75,2.73,2.73,342000.0,2.2602,2.2685,2.252,2.252,342000.0
2010-02-25 10:30:00,2.73,2.74,2.73,2.73,206000.0,2.252,2.2602,2.252,2.252,206000.0
2010-02-25 11:00:00,2.73,2.74,2.73,2.74,144000.0,2.252,2.2602,2.252,2.2602,144000.0
2010-02-25 11:30:00,2.74,2.74,2.73,2.73,266000.0,2.2602,2.2602,2.252,2.252,266000.0
2010-02-25 12:00:00,2.73,2.73,2.73,2.73,366000.0,2.252,2.252,2.252,2.252,366000.0
2010-02-25 12:30:00,2.73,2.73,2.72,2.72,746000.0,2.252,2.252,2.2437,2.2437,746000.0
2010-02-25 13:00:00,2.72,2.72,2.71,2.72,162000.0,2.2437,2.2437,2.2355,2.2437,162000.0
2010-02-25 13:30:00,2.72,2.75,2.72,2.74,300000.0,2.2437,2.2685,2.2437,2.2602,300000.0
2010-02-25 14:00:00,2.74,2.75,2.74,2.74,474000.0,2.2602,2.2685,2.2602,2.2602,474000.0
2010-02-25 14:30:00,2.74,2.75,2.74,2.74,670000.0,2.2602,2.2685,2.2602,2.2602,670000.0
2010-02-25 15:00:00,2.74,2.75,2.74,2.74,1136000.0,2.2602,2.2685,2.2602,2.2602,1136000.0
2010-02-25 15:30:00,2.74,2.75,2.74,2.75,1450000.0,2.2602,2.2685,2.2602,2.2685,1450000.0
2010-02-26 09:30:00,2.75,2.75,2.72,2.74,498000.0,2.2685,2.2685,2.2437,2.2602,498000.0
2010-02-26 10:00:00,2.74,2.75,2.73,2.75,482000.0,2.2602,2.2685,2.252,2.2685,482000.0
2010-02-26 10:30:00,2.75,2.76,2.74,2.75,510000.0,2.2685,2.2767,2.2602,2.2685,510000.0
2010-02-26 11:00:00,2.75,2.75,2.74,2.74,868000.0,2.2685,2.2685,2.2602,2.2602,868000.0
2010-02-26 11:30:00,2.74,2.75,2.74,2.75,718000.0,2.2602,2.2685,2.2602,2.2685,718000.0
2010-02-26 12:00:00,2.75,2.75,2.74,2.74,178000.0,2.2685,2.2685,2.2602,2.2602,178000.0
2010-02-26 12:30:00,2.74,2.75,2.73,2.74,150000.0,2.2602,2.2685,2.252,2.2602,150000.0
2010-02-26 13:00:00,2.74,2.74,2.73,2.74,146000.0,2.2602,2.2602,2.252,2.2602,146000.0
2010-02-26 13:30:00,2.74,2.74,2.73,2.74,338000.0,2.2602,2.2602,2.252,2.2602,338000.0
2010-02-26 14:00:00,2.74,2.74,2.74,2.74,338000.0,2.2602,2.2602,2.2602,2.2602,338000.0
2010-02-26 14:30:00,2.74,2.74,2.73,2.73,348000.0,2.2602,2.2602,2.252,2.252,348000.0
2010-02-26 15:00:00,2.73,2.73,2.73,2.73,456000.0,2.252,2.252,2.252,2.252,456000.0
2010-02-26 15:30:00,2.73,2.74,2.72,2.74,2504000.0,2.252,2.2602,2.2437,2.2602,2504000.0
2010-03-01 09:30:00,2.79,2.81,2.77,2.77,1280000.0,2.3015,2.318,2.285,2.285,1280000.0
2010-03-01 10:00:00,2.77,2.8,2.77,2.8,748000.0,2.285,2.3097,2.285,2.3097,748000.0
2010-03-01 10:30:00,2.8,2.83,2.8,2.83,1060000.0,2.3097,2.3345,2.3097,2.3345,1060000.0
2010-03-01 11:00:00,2.82,2.85,2.82,2.84,1422000.0,2.3262,2.351,2.3262,2.3427,1422000.0
2010-03-01 11:30:00,2.84,2.86,2.84,2.86,2016000.0,2.3427,2.3592,2.3427,2.3592,2016000.0
2010-03-01 12:00:00,2.86,2.87,2.86,2.86,826000.0,2.3592,2.3675,2.3592,2.3592,826000.0
2010-03-01 12:30:00,2.86,2.86,2.85,2.86,508000.0,2.3592,2.3592,2.351,2.3592,508000.0
2010-03-01 13:00:00,2.86,2.86,2.85,2.85,766000.0,2.3592,2.3592,2.351,2.351,766000.0
2010-03-01 13:30:00,2.85,2.86,2.85,2.85,1142000.0,2.351,2.3592,2.351,2.351,1142000.0
2010-03-01 14:00:00,2.85,2.85,2.85,2.85,1000000.0,2.351,2.351,2.351,2.351,1000000.0
2010-03-01 14:30:00,2.85,2.85,2.85,2.85,2866000.0,2.351,2.351,2.351,2.351,2866000.0
2010-03-01 15:00:00,2.85,2.86,2.85,2.86,1482000.0,2.351,2.3592,2.351,2.3592,1482000.0
2010-03-01 15:30:00,2.86,2.87,2.86,2.87,2546000.0,2.3592,2.3675,2.3592,2.3675,2546000.0
2010-03-02 09:30:00,2.86,2.88,2.86,2.88,716000.0,2.3592,2.3757,2.3592,2.3757,716000.0
2010-03-02 10:00:00,2.88,2.88,2.85,2.85,672000.0,2.3757,2.3757,2.351,2.351,672000.0
2010-03-02 10:30:00,2.86,2.87,2.85,2.85,1608000.0,2.3592,2.3675,2.351,2.351,1608000.0
2010-03-02 11:00:00,2.85,2.85,2.85,2.85,634000.0,2.351,2.351,2.351,2.351,634000.0
2010-03-02 11:30:00,2.85,2.85,2.84,2.84,392000.0,2.351,2.351,2.3427,2.3427,392000.0
2010-03-02 12:00:00,2.84,2.85,2.83,2.84,526000.0,2.3427,2.351,2.3345,2.3427,526000.0
2010-03-02 12:30:00,2.84,2.84,2.83,2.83,552000.0,2.3427,2.3427,2.3345,2.3345,552000.0
2010-03-02 13:00:00,2.83,2.83,2.83,2.83,228000.0,2.3345,2.3345,2.3345,2.3345,228000.0
2010-03-02 13:30:00,2.83,2.85,2.83,2.85,382000.0,2.3345,2.351,2.3345,2.351,382000.0
2010-03-02 14:00:00,2.85,2.85,2.84,2.85,502000.0,2.351,2.351,2.3427,2.351,502000.0
2010-03-02 14:30:00,2.85,2.85,2.84,2.85,462000.0,2.351,2.351,2.3427,2.351,462000.0
2010-03-02 15:00:00,2.85,2.85,2.84,2.85,874000.0,2.351,2.351,2.3427,2.351,874000.0
2010-03-02 15:30:00,2.85,2.85,2.83,2.85,1026000.0,2.351,2.351,2.3345,2.351,1026000.0
2010-03-03 09:30:00,2.86,2.87,2.83,2.85,574000.0,2.3592,2.3675,2.3345,2.351,574000.0
2010-03-03 10:00:00,2.85,2.85,2.84,2.85,380000.0,2.351,2.351,2.3427,2.351,380000.0
2010-03-03 10:30:00,2.85,2.85,2.84,2.85,352000.0,2.351,2.351,2.3427,2.351,352000.0
2010-03-03 11:00:00,2.85,2.86,2.85,2.85,876000.0,2.351,2.3592,2.351,2.351,876000.0
2010-03-03 11:30:00,2.86,2.87,2.85,2.85,472000.0,2.3592,2.3675,2.351,2.351,472000.0
2010-03-03 12:00:00,2.85,2.85,2.84,2.85,440000.0,2.351,2.351,2.3427,2.351,440000.0
2010-03-03 12:30:00,2.85,2.85,2.84,2.84,156000.0,2.351,2.351,2.3427,2.3427,156000.0
2010-03-03 13:00:00,2.84,2.85,2.84,2.85,146000.0,2.3427,2.351,2.3427,2.351,146000.0
2010-03-03 13:30:00,2.85,2.85,2.84,2.85,226000.0,2.351,2.351,2.3427,2.351,226000.0
2010-03-03 14:00:00,2.85,2.85,2.83,2.83,274000.0,2.351,2.351,2.3345,2.3345,274000.0
2010-03-03 14:30:00,2.83,2.84,2.82,2.83,556000.0,2.3345,2.3427,2.3262,2.3345,556000.0
2010-03-03 15:00:00,2.83,2.84,2.83,2.84,354000.0,2.3345,2.3427,2.3345,2.3427,354000.0
2010-03-03 15:30:00,2.84,2.84,2.83,2.84,2090000.0,2.3427,2.3427,2.3345,2.3427,2090000.0
2010-03-04 09:30:00,2.85,2.87,2.85,2.87,1168000.0,2.351,2.3675,2.351,2.3675,1168000.0
2010-03-04 10:00:00,2.86,2.86,2.85,2.85,404000.0,2.3592,2.3592,2.351,2.351,404000.0
2010-03-04 10:30:00,2.85,2.85,2.83,2.84,324000.0,2.351,2.351,2.3345,2.3427,324000.0
2010-03-04 11:00:00,2.84,2.84,2.83,2.84,262000.0,2.3427,2.3427,2.3345,2.3427,262000.0
2010-03-04 11:30:00,2.84,2.84,2.83,2.84,360000.0,2.3427,2.3427,2.3345,2.3427,360000.0
2010-03-04 12:00:00,2.84,2.84,2.84,2.84,188000.0,2.3427,2.3427,2.3427,2.3427,188000.0
2010-03-04 12:30:00,2.84,2.84,2.83,2.83,194000.0,2.3427,2.3427,2.3345,2.3345,194000.0
2010-03-04 13:00:00,2.84,2.84,2.83,2.83,420000.0,2.3427,2.3427,2.3345,2.3345,420000.0
2010-03-04 13:30:00,2.83,2.83,2.82,2.83,434000.0,2.3345,2.3345,2.3262,2.3345,434000.0
2010-03-04 14:00:00,2.83,2.84,2.83,2.84,256000.0,2.3345,2.3427,2.3345,2.3427,256000.0
2010-03-04 14:30:00,2.84,2.84,2.83,2.83,662000.0,2.3427,2.3427,2.3345,2.3345,662000.0
2010-03-04 15:00:00,2.83,2.83,2.82,2.83,536000.0,2.3345,2.3345,2.3262,2.3345,536000.0
2010-03-04 15:30:00,2.84,2.84,2.82,2.83,2016000.0,2.3427,2.3427,2.3262,2.3345,2016000.0
2010-03-05 09:30:00,2.83,2.85,2.83,2.84,1058000.0,2.3345,2.351,2.3345,2.3427,1058000.0
2010-03-05 10:00:00,2.85,2.86,2.84,2.86,354000.0,2.351,2.3592,2.3427,2.3592,354000.0
2010-03-05 10:30:00,2.86,2.86,2.85,2.85,622000.0,2.3592,2.3592,2.351,2.351,622000.0
2010-03-05 11:00:00,2.85,2.85,2.84,2.85,240000.0,2.351,2.351,2.3427,2.351,240000.0
2010-03-05 11:30:00,2.85,2.85,2.85,2.85,176000.0,2.351,2.351,2.351,2.351,176000.0
2010-03-05 12:00:00,2.85,2.86,2.85,2.85,3766000.0,2.351,2.3592,2.351,2.351,3766000.0
2010-03-05 12:30:00,2.85,2.87,2.85,2.87,128000.0,2.351,2.3675,2.351,2.3675,128000.0
2010-03-05 13:00:00,2.87,2.87,2.86,2.87,384000.0,2.3675,2.3675,2.3592,2.3675,384000.0
2010-03-05 13:30:00,2.87,2.87,2.87,2.87,250000.0,2.3675,2.3675,2.3675,2.3675,250000.0
2010-03-05 14:00:00,2.87,2.87,2.86,2.87,160000.0,2.3675,2.3675,2.3592,2.3675,160000.0
2010-03-05 14:30:00,2.87,2.88,2.86,2.87,338000.0,2.3675,2.3757,2.3592,2.3675,338000.0
2010-03-05 15:00:00,2.87,2.88,2.87,2.87,294000.0,2.3675,2.3757,2.3675,2.3675,294000.0
2010-03-05 15:30:00,2.87,2.88,2.87,2.87,1100000.0,2.3675,2.3757,2.3675,2.3675,1100000.0
2010-03-08 09:30:00,2.88,2.89,2.87,2.88,290000.0,2.3757,2.384,2.3675,2.3757,290000.0
2010-03-08 10:00:00,2.88,2.88,2.87,2.88,220000.0,2.3757,2.3757,2.3675,2.3757,220000.0
2010-03-08 10:30:00,2.88,2.88,2.87,2.88,120000.0,2.3757,2.3757,2.3675,2.3757,120000.0
2010-03-08 11:00:00,2.88,2.88,2.86,2.87,864000.0,2.3757,2.3757,2.3592,2.3675,864000.0
2010-03-08 11:30:00,2.86,2.87,2.86,2.87,94000.0,2.3592,2.3675,2.3592,2.3675,94000.0
2010-03-08 12:00:00,2.87,2.88,2.87,2.88,82000.0,2.3675,2.3757,2.3675,2.3757,82000.0
2010-03-08 12:30:00,2.88,2.88,2.88,2.88,124000.0,2.3757,2.3757,2.3757,2.3757,124000.0
2010-03-08 13:00:00,2.88,2.89,2.88,2.88,132000.0,2.3757,2.384,2.3757,2.3757,132000.0
2010-03-08 13:30:00,2.88,2.89,2.88,2.89,136000.0,2.3757,2.384,2.3757,2.384,136000.0
2010-03-08 14:00:00,2.89,2.89,2.89,2.89,390000.0,2.384,2.384,2.384,2.384,390000.0
2010-03-08 14:30:00,2.89,2.89,2.89,2.89,254000.0,2.384,2.384,2.384,2.384,254000.0
2010-03-08 15:00:00,2.89,2.89,2.89,2.89,396000.0,2.384,2.384,2.384,2.384,396000.0
2010-03-08 15:30:00,2.89,2.89,2.88,2.88,636000.0,2.384,2.384,2.3757,2.3757,636000.0
2010-03-09 09:30:00,2.88,2.9,2.87,2.89,256000.0,2.3757,2.3922,2.3675,2.384,256000.0
2010-03-09 10:00:00,2.89,2.9,2.89,2.89,350000.0,2.384,2.3922,2.384,2.384,350000.0
2010-03-09 10:30:00,2.89,2.9,2.89,2.9,336000.0,2.384,2.3922,2.384,2.3922,336000.0
2010-03-09 11:00:00,2.89,2.89,2.89,2.89,192000.0,2.384,2.384,2.384,2.384,192000.0
2010-03-09 11:30:00,2.89,2.9,2.88,2.89,406000.0,2.384,2.3922,2.3757,2.384,406000.0
2010-03-09 12:00:00,2.89,2.9,2.89,2.9,454000.0,2.384,2.3922,2.384,2.3922,454000.0
2010-03-09 12:30:00,2.9,2.9,2.89,2.9,310000.0,2.3922,2.3922,2.384,2.3922,310000.0
2010-03-09 13:00:00,2.9,2.9,2.89,2.9,352000.0,2.3922,2.3922,2.384,2.3922,352000.0
2010-03-09 13:30:00,2.9,2.9,2.89,2.89,388000.0,2.3922,2.3922,2.384,2.384,388000.0
2010-03-09 14:00:00,2.9,2.9,2.89,2.9,298000.0,2.3922,2.3922,2.384,2.3922,298000.0
2010-03-09 14:30:00,2.9,2.9,2.88,2.88,386000.0,2.3922,2.3922,2.3757,2.3757,386000.0
2010-03-09 15:00:00,2.88,2.88,2.85,2.86,808000.0,2.3757,2.3757,2.351,2.3592,808000.0
2010-03-09 15:30:00,2.86,2.87,2.86,2.87,644000.0,2.3592,2.3675,2.3592,2.3675,644000.0
2010-03-10 09:30:00,2.85,2.9,2.81,2.9,734000.0,2.351,2.3922,2.318,2.3922,734000.0
2010-03-10 10:00:00,2.9,2.91,2.9,2.91,402000.0,2.3922,2.4005,2.3922,2.4005,402000.0
2010-03-10 10:30:00,2.91,2.91,2.91,2.91,280000.0,2.4005,2.4005,2.4005,2.4005,280000.0
2010-03-10 11:00:00,2.91,2.91,2.91,2.91,292000.0,2.4005,2.4005,2.4005,2.4005,292000.0
2010-03-10 11:30:00,2.91,2.91,2.89,2.89,346000.0,2.4005,2.4005,2.384,2.384,346000.0
2010-03-10 12:00:00,2.89,2.9,2.87,2.88,382000.0,2.384,2.3922,2.3675,2.3757,382000.0
2010-03-10 12:30:00,2.88,2.89,2.87,2.89,458000.0,2.3757,2.384,2.3675,2.384,458000.0
2010-03-10 13:00:00,2.89,2.89,2.88,2.88,310000.0,2.384,2.384,2.3757,2.3757,310000.0
2010-03-10 13:30:00,2.88,2.88,2.88,2.88,210000.0,2.3757,2.3757,2.3757,2.3757,210000.0
2010-03-10 14:00:00,2.88,2.89,2.88,2.89,266000.0,2.3757,2.384,2.3757,2.384,266000.0
2010-03-10 14:30:00,2.89,2.89,2.88,2.88,452000.0,2.384,2.384,2.3757,2.3757,452000.0
2010-03-10 15:00:00,2.88,2.89,2.88,2.88,324000.0,2.3757,2.384,2.3757,2.3757,324000.0
2010-03-10 15:30:00,2.88,2.89,2.88,2.89,1088000.0,2.3757,2.384,2.3757,2.384,1088000.0
2010-03-11 09:30:00,2.87,2.89,2.86,2.87,418000.0,2.3732,2.3897,2.3649,2.3732,418000.0
2010-03-11 10:00:00,2.87,2.88,2.86,2.88,338000.0,2.3732,2.3814,2.3649,2.3814,338000.0
2010-03-11 10:30:00,2.88,2.9,2.88,2.9,222000.0,2.3814,2.398,2.3814,2.398,222000.0
2010-03-11 11:00:00,2.9,2.9,2.87,2.87,228000.0,2.398,2.398,2.3732,2.3732,228000.0
2010-03-11 11:30:00,2.87,2.88,2.87,2.88,290000.0,2.3732,2.3814,2.3732,2.3814,290000.0
2010-03-11 12:00:00,2.88,2.89,2.86,2.86,216000.0,2.3814,2.3897,2.3649,2.3649,216000.0
2010-03-11 12:30:00,2.86,2.88,2.86,2.88,124000.0,2.3649,2.3814,2.3649,2.3814,124000.0
2010-03-11 13:00:00,2.88,2.88,2.88,2.88,98000.0,2.3814,2.3814,2.3814,2.3814,98000.0
2010-03-11 13:30:00,2.88,2.89,2.88,2.88,150000.0,2.3814,2.3897,2.3814,2.3814,150000.0
2010-03-11 14:00:00,2.88,2.88,2.88,2.88,174000.0,2.3814,2.3814,2.3814,2.3814,174000.0
2010-03-11 14:30:00,2.88,2.89,2.88,2.88,156000.0,2.3814,2.3897,2.3814,2.3814,156000.0
2010-03-11 15:00:00,2.88,2.9,2.88,2.9,400000.0,2.3814,2.398,2.3814,2.398,400000.0
2010-03-11 15:30:00,2.9,2.9,2.89,2.9,572000.0,2.398,2.398,2.3897,2.398,572000.0
2010-03-12 09:30:00,2.9,2.91,2.89,2.9,450000.0,2.398,2.4063,2.3897,2.398,450000.0
2010-03-12 10:00:00,2.9,2.9,2.87,2.89,380000.0,2.398,2.398,2.3732,2.3897,380000.0
2010-03-12 10:30:00,2.89,2.89,2.88,2.89,288000.0,2.3897,2.3897,2.3814,2.3897,288000.0
2010-03-12 11:00:00,2.89,2.92,2.89,2.91,264000.0,2.3897,2.4145,2.3897,2.4063,264000.0
2010-03-12 11:30:00,2.91,2.91,2.9,2.9,276000.0,2.4063,2.4063,2.398,2.398,276000.0
2010-03-12 12:00:00,2.9,2.91,2.9,2.91,100000.0,2.398,2.4063,2.398,2.4063,100000.0
2010-03-12 12:30:00,2.91,2.91,2.9,2.91,68000.0,2.4063,2.4063,2.398,2.4063,68000.0
2010-03-12 13:00:00,2.91,2.91,2.91,2.91,70000.0,2.4063,2.4063,2.4063,2.4063,70000.0
2010-03-12 13:30:00,2.91,2.91,2.91,2.91,80000.0,2.4063,2.4063,2.4063,2.4063,80000.0
2010-03-12 14:00:00,2.91,2.91,2.91,2.91,146000.0,2.4063,2.4063,2.4063,2.4063,146000.0
2010-03-12 14:30:00,2.91,2.91,2.9,2.9,122000.0,2.4063,2.4063,2.398,2.398,122000.0
2010-03-12 15:00:00,2.9,2.91,2.9,2.9,378000.0,2.398,2.4063,2.398,2.398,378000.0
2010-03-12 15:30:00,2.9,2.91,2.9,2.91,484000.0,2.398,2.4063,2.398,2.4063,484000.0
2010-03-15 09:30:00,2.9,2.91,2.89,2.9,268000.0,2.398,2.4063,2.3897,2.398,268000.0
2010-03-15 10:00:00,2.9,2.9,2.89,2.89,208000.0,2.398,2.398,2.3897,2.3897,208000.0
2010-03-15 10:30:00,2.89,2.89,2.88,2.89,274000.0,2.3897,2.3897,2.3814,2.3897,274000.0
2010-03-15 11:00:00,2.89,2.89,2.88,2.88,224000.0,2.3897,2.3897,2.3814,2.3814,224000.0
2010-03-15 11:30:00,2.88,2.88,2.87,2.88,232000.0,2.3814,2.3814,2.3732,2.3814,232000.0
2010-03-15 12:00:00,2.88,2.9,2.88,2.89,470000.0,2.3814,2.398,2.3814,2.3897,470000.0
2010-03-15 12:30:00,2.89,2.9,2.89,2.9,212000.0,2.3897,2.398,2.3897,2.398,212000.0
2010-03-15 13:00:00,2.9,2.9,2.89,2.9,158000.0,2.398,2.398,2.3897,2.398,158000.0
2010-03-15 13:30:00,2.9,2.9,2.89,2.89,230000.0,2.398,2.398,2.3897,2.3897,230000.0
2010-03-15 14:00:00,2.89,2.89,2.88,2.89,156000.0,2.3897,2.3897,2.3814,2.3897,156000.0
2010-03-15 14:30:00,2.88,2.89,2.88,2.89,196000.0,2.3814,2.3897,2.3814,2.3897,196000.0
2010-03-15 15:00:00,2.89,2.9,2.89,2.89,254000.0,2.3897,2.398,2.3897,2.3897,254000.0
2010-03-15 15:30:00,2.9,2.9,2.89,2.9,680000.0,2.398,2.398,2.3897,2.398,680000.0
2010-03-16 09:30:00,2.9,2.94,2.9,2.94,828000.0,2.398,2.4311,2.398,2.4311,828000.0
2010-03-16 10:00:00,2.94,2.95,2.94,2.95,1152000.0,2.4311,2.4393,2.4311,2.4393,1152000.0
2010-03-16 10:30:00,2.94,2.96,2.94,2.96,588000.0,2.4311,2.4476,2.4311,2.4476,588000.0
2010-03-16 11:00:00,2.96,2.98,2.96,2.97,764000.0,2.4476,2.4641,2.4476,2.4559,764000.0
2010-03-16 11:30:00,2.97,3.0,2.97,2.99,1184000.0,2.4559,2.4807,2.4559,2.4724,1184000.0
2010-03-16 12:00:00,2.99,3.0,2.99,2.99,1056000.0,2.4724,2.4807,2.4724,2.4724,1056000.0
2010-03-16 12:30:00,2.99,3.0,2.99,3.0,518000.0,2.4724,2.4807,2.4724,2.4807,518000.0
2010-03-16 13:00:00,3.0,3.0,3.0,3.0,406000.0,2.4807,2.4807,2.4807,2.4807,406000.0
2010-03-16 13:30:00,3.0,3.0,3.0,3.0,250000.0,2.4807,2.4807,2.4807,2.4807,250000.0
2010-03-16 14:00:00,3.0,3.0,2.99,3.0,872000.0,2.4807,2.4807,2.4724,2.4807,872000.0
2010-03-16 14:30:00,3.0,3.0,2.99,3.0,1102000.0,2.4807,2.4807,2.4724,2.4807,1102000.0
2010-03-16 15:00:00,3.0,3.0,2.99,3.0,882000.0,2.4807,2.4807,2.4724,2.4807,882000.0
2010-03-16 15:30:00,3.0,3.02,2.99,3.02,3370000.0,2.4807,2.4972,2.4724,2.4972,3370000.0
2010-03-17 09:30:00,2.96,2.98,2.93,2.94,2068000.0,2.4476,2.4641,2.4228,2.4311,2068000.0
2010-03-17 10:00:00,2.94,2.94,2.91,2.92,1196000.0,2.4311,2.4311,2.4063,2.4145,1196000.0
2010-03-17 10:30:00,2.92,2.92,2.9,2.91,796000.0,2.4145,2.4145,2.398,2.4063,796000.0
2010-03-17 11:00:00,2.91,2.93,2.91,2.92,906000.0,2.4063,2.4228,2.4063,2.4145,906000.0
2010-03-17 11:30:00,2.92,2.94,2.92,2.93,854000.0,2.4145,2.4311,2.4145,2.4228,854000.0
2010-03-17 12:00:00,2.93,2.94,2.93,2.93,466000.0,2.4228,2.4311,2.4228,2.4228,466000.0
2010-03-17 12:30:00,2.94,2.94,2.93,2.94,548000.0,2.4311,2.4311,2.4228,2.4311,548000.0
2010-03-17 13:00:00,2.94,2.95,2.94,2.95,1026000.0,2.4311,2.4393,2.4311,2.4393,1026000.0
2010-03-17 13:30:00,2.95,2.95,2.94,2.94,828000.0,2.4393,2.4393,2.4311,2.4311,828000.0
2010-03-17 14:00:00,2.94,2.95,2.94,2.95,1160000.0,2.4311,2.4393,2.4311,2.4393,1160000.0
2010-03-17 14:30:00,2.95,2.96,2.95,2.95,930000.0,2.4393,2.4476,2.4393,2.4393,930000.0
2010-03-17 15:00:00,2.95,2.96,2.93,2.94,1400000.0,2.4393,2.4476,2.4228,2.4311,1400000.0
2010-03-17 15:30:00,2.94,2.95,2.94,2.95,2288000.0,2.4311,2.4393,2.4311,2.4393,2288000.0
2010-03-18 09:30:00,2.94,2.95,2.92,2.95,732000.0,2.4311,2.4393,2.4145,2.4393,732000.0
2010-03-18 10:00:00,2.95,2.97,2.95,2.96,526000.0,2.4393,2.4559,2.4393,2.4476,526000.0
2010-03-18 10:30:00,2.96,2.97,2.96,2.97,164000.0,2.4476,2.4559,2.4476,2.4559,164000.0
2010-03-18 11:00:00,2.97,2.98,2.97,2.97,248000.0,2.4559,2.4641,2.4559,2.4559,248000.0
2010-03-18 11:30:00,2.97,2.97,2.96,2.96,142000.0,2.4559,2.4559,2.4476,2.4476,142000.0
2010-03-18 12:00:00,2.96,2.97,2.95,2.97,190000.0,2.4476,2.4559,2.4393,2.4559,190000.0
2010-03-18 12:30:00,2.97,2.97,2.96,2.96,218000.0,2.4559,2.4559,2.4476,2.4476,218000.0
2010-03-18 13:00:00,2.96,2.97,2.96,2.96,206000.0,2.4476,2.4559,2.4476,2.4476,206000.0
2010-03-18 13:30:00,2.97,2.97,2.96,2.96,156000.0,2.4559,2.4559,2.4476,2.4476,156000.0
2010-03-18 14:00:00,2.96,2.96,2.96,2.96,162000.0,2.4476,2.4476,2.4476,2.4476,162000.0
2010-03-18 14:30:00,2.96,2.97,2.96,2.96,364000.0,2.4476,2.4559,2.4476,2.4476,364000.0
2010-03-18 15:00:00,2.96,2.97,2.96,2.97,460000.0,2.4476,2.4559,2.4476,2.4559,460000.0
2010-03-18 15:30:00,2.97,2.98,2.97,2.98,1082000.0,2.4559,2.4641,2.4559,2.4641,1082000.0
2010-03-19 09:30:00,3.0,3.0,2.98,2.99,1576000.0,2.4807,2.4807,2.4641,2.4724,1576000.0
2010-03-19 10:00:00,2.99,2.99,2.98,2.98,1078000.0,2.4724,2.4724,2.4641,2.4641,1078000.0
2010-03-19 10:30:00,2.98,2.98,2.97,2.98,988000.0,2.4641,2.4641,2.4559,2.4641,988000.0
2010-03-19 11:00:00,2.98,2.98,2.97,2.97,626000.0,2.4641,2.4641,2.4559,2.4559,626000.0
2010-03-19 11:30:00,2.97,2.98,2.97,2.98,164000.0,2.4559,2.4641,2.4559,2.4641,164000.0
2010-03-19 12:00:00,2.98,2.98,2.96,2.96,922000.0,2.4641,2.4641,2.4476,2.4476,922000.0
2010-03-19 12:30:00,2.96,2.97,2.96,2.96,202000.0,2.4476,2.4559,2.4476,2.4476,202000.0
2010-03-19 13:00:00,2.96,2.97,2.96,2.97,188000.0,2.4476,2.4559,2.4476,2.4559,188000.0
2010-03-19 13:30:00,2.97,2.97,2.96,2.97,280000.0,2.4559,2.4559,2.4476,2.4559,280000.0
2010-03-19 14:00:00,2.97,2.98,2.96,2.97,412000.0,2.4559,2.4641,2.4476,2.4559,412000.0
2010-03-19 14:30:00,2.97,2.98,2.95,2.95,428000.0,2.4559,2.4641,2.4393,2.4393,428000.0
2010-03-19 15:00:00,2.95,2.97,2.95,2.96,382000.0,2.4393,2.4559,2.4393,2.4476,382000.0
2010-03-19 15:30:00,2.96,2.96,2.95,2.96,1296000.0,2.4476,2.4476,2.4393,2.4476,1296000.0
2010-03-22 09:30:00,2.95,2.98,2.93,2.97,1148000.0,2.4393,2.4641,2.4228,2.4559,1148000.0
2010-03-22 10:00:00,2.97,2.98,2.96,2.98,328000.0,2.4559,2.4641,2.4476,2.4641,328000.0
2010-03-22 10:30:00,2.97,2.99,2.97,2.99,240000.0,2.4559,2.4724,2.4559,2.4724,240000.0
2010-03-22 11:00:00,2.99,3.0,2.99,2.99,216000.0,2.4724,2.4807,2.4724,2.4724,216000.0
2010-03-22 11:30:00,2.99,3.0,2.99,2.99,276000.0,2.4724,2.4807,2.4724,2.4724,276000.0
2010-03-22 12:00:00,3.0,3.0,2.99,3.0,670000.0,2.4807,2.4807,2.4724,2.4807,670000.0
2010-03-22 12:30:00,3.0,3.01,2.99,3.01,426000.0,2.4807,2.4889,2.4724,2.4889,426000.0
2010-03-22 13:00:00,3.01,3.02,3.01,3.01,184000.0,2.4889,2.4972,2.4889,2.4889,184000.0
2010-03-22 13:30:00,3.01,3.02,3.01,3.01,236000.0,2.4889,2.4972,2.4889,2.4889,236000.0
2010-03-22 14:00:00,3.01,3.02,3.01,3.01,178000.0,2.4889,2.4972,2.4889,2.4889,178000.0
2010-03-22 14:30:00,3.01,3.03,3.01,3.01,566000.0,2.4889,2.5055,2.4889,2.4889,566000.0
2010-03-22 15:00:00,3.01,3.02,3.01,3.02,316000.0,2.4889,2.4972,2.4889,2.4972,316000.0
2010-03-22 15:30:00,3.02,3.02,3.01,3.01,984000.0,2.4972,2.4972,2.4889,2.4889,984000.0
2010-03-23 09:30:00,3.01,3.01,2.99,3.0,160000.0,2.4889,2.4889,2.4724,2.4807,160000.0
2010-03-23 10:00:00,3.0,3.01,2.99,3.01,228000.0,2.4807,2.4889,2.4724,2.4889,228000.0
2010-03-23 10:30:00,3.01,3.01,2.98,2.98,114000.0,2.4889,2.4889,2.4641,2.4641,114000.0
2010-03-23 11:00:00,2.98,2.98,2.97,2.98,116000.0,2.4641,2.4641,2.4559,2.4641,116000.0
2010-03-23 11:30:00,2.98,3.0,2.97,2.99,292000.0,2.4641,2.4807,2.4559,2.4724,292000.0
2010-03-23 12:00:00,2.99,2.99,2.99,2.99,284000.0,2.4724,2.4724,2.4724,2.4724,284000.0
2010-03-23 12:30:00,2.99,2.99,2.98,2.98,146000.0,2.4724,2.4724,2.4641,2.4641,146000.0
2010-03-23 13:00:00,2.99,2.99,2.98,2.99,196000.0,2.4724,2.4724,2.4641,2.4724,196000.0
2010-03-23 13:30:00,2.99,2.99,2.98,2.99,124000.0,2.4724,2.4724,2.4641,2.4724,124000.0
2010-03-23 14:00:00,2.98,3.0,2.98,3.0,706000.0,2.4641,2.4807,2.4641,2.4807,706000.0
2010-03-23 14:30:00,3.0,3.0,2.99,3.0,584000.0,2.4807,2.4807,2.4724,2.4807,584000.0
2010-03-23 15:00:00,3.0,3.0,2.99,3.0,932000.0,2.4807,2.4807,2.4724,2.4807,932000.0
2010-03-23 15:30:00,3.0,3.0,2.99,3.0,1234000.0,2.4807,2.4807,2.4724,2.4807,1234000.0
2010-03-24 09:30:00,2.98,3.0,2.97,2.97,442000.0,2.4641,2.4807,2.4559,2.4559,442000.0
2010-03-24 10:00:00,2.97,2.98,2.96,2.97,292000.0,2.4559,2.4641,2.4476,2.4559,292000.0
2010-03-24 10:30:00,2.97,2.97,2.97,2.97,152000.0,2.4559,2.4559,2.4559,2.4559,152000.0
2010-03-24 11:00:00,2.97,2.97,2.95,2.95,378000.0,2.4559,2.4559,2.4393,2.4393,378000.0
2010-03-24 11:30:00,2.95,2.95,2.94,2.94,378000.0,2.4393,2.4393,2.4311,2.4311,378000.0
2010-03-24 12:00:00,2.94,2.95,2.94,2.95,254000.0,2.4311,2.4393,2.4311,2.4393,254000.0
2010-03-24 12:30:00,2.95,2.95,2.95,2.95,348000.0,2.4393,2.4393,2.4393,2.4393,348000.0
2010-03-24 13:00:00,2.95,2.95,2.95,2.95,250000.0,2.4393,2.4393,2.4393,2.4393,250000.0
2010-03-24 13:30:00,2.95,2.95,2.94,2.95,340000.0,2.4393,2.4393,2.4311,2.4393,340000.0
2010-03-24 14:00:00,2.95,2.96,2.94,2.95,266000.0,2.4393,2.4476,2.4311,2.4393,266000.0
2010-03-24 14:30:00,2.95,2.95,2.95,2.95,244000.0,2.4393,2.4393,2.4393,2.4393,244000.0
2010-03-24 15:00:00,2.95,2.95,2.94,2.94,386000.0,2.4393,2.4393,2.4311,2.4311,386000.0
2010-03-24 15:30:00,2.95,2.95,2.94,2.94,814000.0,2.4393,2.4393,2.4311,2.4311,814000.0
2010-03-25 09:30:00,2.95,2.97,2.93,2.94,426000.0,2.4393,2.4559,2.4228,2.4311,426000.0
2010-03-25 10:00:00,2.94,2.94,2.93,2.93,240000.0,2.4311,2.4311,2.4228,2.4228,240000.0
2010-03-25 10:30:00,2.93,2.94,2.93,2.94,258000.0,2.4228,2.4311,2.4228,2.4311,258000.0
2010-03-25 11:00:00,2.94,2.95,2.93,2.95,476000.0,2.4311,2.4393,2.4228,2.4393,476000.0
2010-03-25 11:30:00,2.95,2.95,2.94,2.94,606000.0,2.4393,2.4393,2.4311,2.4311,606000.0
2010-03-25 12:00:00,2.94,2.95,2.94,2.95,204000.0,2.4311,2.4393,2.4311,2.4393,204000.0
2010-03-25 12:30:00,2.95,2.97,2.95,2.96,168000.0,2.4393,2.4559,2.4393,2.4476,168000.0
2010-03-25 13:00:00,2.96,2.97,2.96,2.97,128000.0,2.4476,2.4559,2.4476,2.4559,128000.0
2010-03-25 13:30:00,2.97,2.97,2.95,2.96,156000.0,2.4559,2.4559,2.4393,2.4476,156000.0
2010-03-25 14:00:00,2.96,2.96,2.95,2.95,192000.0,2.4476,2.4476,2.4393,2.4393,192000.0
2010-03-25 14:30:00,2.95,2.95,2.94,2.94,496000.0,2.4393,2.4393,2.4311,2.4311,496000.0
2010-03-25 15:00:00,2.94,2.94,2.93,2.93,970000.0,2.4311,2.4311,2.4228,2.4228,970000.0
2010-03-25 15:30:00,2.93,2.93,2.9,2.9,1486000.0,2.4228,2.4228,2.398,2.398,1486000.0
2010-03-26 09:30:00,2.92,2.94,2.92,2.92,232000.0,2.4145,2.4311,2.4145,2.4145,232000.0
2010-03-26 10:00:00,2.92,2.94,2.92,2.94,250000.0,2.4145,2.4311,2.4145,2.4311,250000.0
2010-03-26 10:30:00,2.94,2.94,2.92,2.93,368000.0,2.4311,2.4311,2.4145,2.4228,368000.0
2010-03-26 11:00:00,2.93,2.94,2.93,2.94,144000.0,2.4228,2.4311,2.4228,2.4311,144000.0
2010-03-26 11:30:00,2.94,2.95,2.94,2.94,858000.0,2.4311,2.4393,2.4311,2.4311,858000.0
2010-03-26 12:00:00,2.94,2.94,2.92,2.92,136000.0,2.4311,2.4311,2.4145,2.4145,136000.0
2010-03-26 12:30:00,2.92,2.92,2.91,2.91,168000.0,2.4145,2.4145,2.4063,2.4063,168000.0
2010-03-26 13:00:00,2.91,2.91,2.9,2.9,260000.0,2.4063,2.4063,2.398,2.398,260000.0
2010-03-26 13:30:00,2.9,2.91,2.9,2.91,172000.0,2.398,2.4063,2.398,2.4063,172000.0
2010-03-26 14:00:00,2.91,2.92,2.9,2.92,360000.0,2.4063,2.4145,2.398,2.4145,360000.0
2010-03-26 14:30:00,2.92,2.92,2.91,2.91,190000.0,2.4145,2.4145,2.4063,2.4063,190000.0
2010-03-26 15:00:00,2.91,2.91,2.9,2.91,574000.0,2.4063,2.4063,2.398,2.4063,574000.0
2010-03-26 15:30:00,2.91,2.92,2.91,2.91,560000.0,2.4063,2.4145,2.4063,2.4063,560000.0
2010-03-29 09:30:00,2.93,2.95,2.9,2.9,226000.0,2.4228,2.4393,2.398,2.398,226000.0
2010-03-29 10:00:00,2.9,2.91,2.89,2.9,182000.0,2.398,2.4063,2.3897,2.398,182000.0
2010-03-29 10:30:00,2.89,2.92,2.89,2.92,246000.0,2.3897,2.4145,2.3897,2.4145,246000.0
2010-03-29 11:00:00,2.92,2.93,2.91,2.92,246000.0,2.4145,2.4228,2.4063,2.4145,246000.0
2010-03-29 11:30:00,2.91,2.92,2.91,2.92,198000.0,2.4063,2.4145,2.4063,2.4145,198000.0
2010-03-29 12:00:00,2.92,2.92,2.91,2.92,208000.0,2.4145,2.4145,2.4063,2.4145,208000.0
2010-03-29 12:30:00,2.92,2.92,2.91,2.91,194000.0,2.4145,2.4145,2.4063,2.4063,194000.0
2010-03-29 13:00:00,2.91,2.92,2.91,2.92,102000.0,2.4063,2.4145,2.4063,2.4145,102000.0
2010-03-29 13:30:00,2.92,2.92,2.91,2.92,312000.0,2.4145,2.4145,2.4063,2.4145,312000.0
2010-03-29 14:00:00,2.92,2.92,2.9,2.9,266000.0,2.4145,2.4145,2.398,2.398,266000.0
2010-03-29 14:30:00,2.9,2.91,2.9,2.91,420000.0,2.398,2.4063,2.398,2.4063,420000.0
2010-03-29 15:00:00,2.91,2.91,2.91,2.91,362000.0,2.4063,2.4063,2.4063,2.4063,362000.0
2010-03-29 15:30:00,2.91,2.91,2.9,2.91,540000.0,2.4063,2.4063,2.398,2.4063,540000.0
2010-03-30 09:30:00,2.93,2.96,2.9,2.96,410000.0,2.4228,2.4476,2.398,2.4476,410000.0
2010-03-30 10:00:00,2.96,2.97,2.95,2.96,552000.0,2.4476,2.4559,2.4393,2.4476,552000.0
2010-03-30 10:30:00,2.96,2.97,2.95,2.96,404000.0,2.4476,2.4559,2.4393,2.4476,404000.0
2010-03-30 11:00:00,2.96,2.96,2.94,2.95,510000.0,2.4476,2.4476,2.4311,2.4393,510000.0
2010-03-30 11:30:00,2.95,2.96,2.94,2.96,264000.0,2.4393,2.4476,2.4311,2.4476,264000.0
2010-03-30 12:00:00,2.96,2.96,2.96,2.96,126000.0,2.4476,2.4476,2.4476,2.4476,126000.0
2010-03-30 12:30:00,2.96,2.96,2.95,2.96,176000.0,2.4476,2.4476,2.4393,2.4476,176000.0
2010-03-30 13:00:00,2.96,2.96,2.96,2.96,118000.0,2.4476,2.4476,2.4476,2.4476,118000.0
2010-03-30 13:30:00,2.96,2.96,2.96,2.96,118000.0,2.4476,2.4476,2.4476,2.4476,118000.0
2010-03-30 14:00:00,2.96,2.97,2.95,2.96,300000.0,2.4476,2.4559,2.4393,2.4476,300000.0
2010-03-30 14:30:00,2.96,2.96,2.96,2.96,248000.0,2.4476,2.4476,2.4476,2.4476,248000.0
2010-03-30 15:00:00,2.96,2.96,2.95,2.95,238000.0,2.4476,2.4476,2.4393,2.4393,238000.0
2010-03-30 15:30:00,2.95,2.96,2.94,2.95,770000.0,2.4393,2.4476,2.4311,2.4393,770000.0
2010-03-31 09:30:00,2.95,2.97,2.95,2.96,284000.0,2.4393,2.4559,2.4393,2.4476,284000.0
2010-03-31 10:00:00,2.96,2.97,2.95,2.97,338000.0,2.4476,2.4559,2.4393,2.4559,338000.0
2010-03-31 10:30:00,2.97,2.97,2.96,2.96,64000.0,2.4559,2.4559,2.4476,2.4476,64000.0
2010-03-31 11:00:00,2.97,2.97,2.95,2.95,88000.0,2.4559,2.4559,2.4393,2.4393,88000.0
2010-03-31 11:30:00,2.95,2.96,2.94,2.95,74000.0,2.4393,2.4476,2.4311,2.4393,74000.0
2010-03-31 12:00:00,2.95,2.95,2.93,2.93,150000.0,2.4393,2.4393,2.4228,2.4228,150000.0
2010-03-31 12:30:00,2.93,2.94,2.93,2.93,154000.0,2.4228,2.4311,2.4228,2.4228,154000.0
2010-03-31 13:00:00,2.93,2.94,2.93,2.94,100000.0,2.4228,2.4311,2.4228,2.4311,100000.0
2010-03-31 13:30:00,2.94,2.94,2.94,2.94,90000.0,2.4311,2.4311,2.4311,2.4311,90000.0
2010-03-31 14:00:00,2.94,2.94,2.94,2.94,140000.0,2.4311,2.4311,2.4311,2.4311,140000.0
2010-03-31 14:30:00,2.94,2.94,2.92,2.92,258000.0,2.4311,2.4311,2.4145,2.4145,258000.0
2010-03-31 15:00:00,2.92,2.92,2.9,2.91,414000.0,2.4145,2.4145,2.398,2.4063,414000.0
2010-03-31 15:30:00,2.91,2.92,2.9,2.9,1310000.0,2.4063,2.4145,2.398,2.398,1310000.0
2010-04-01 09:30:00,2.91,2.96,2.91,2.94,804000.0,2.4063,2.4476,2.4063,2.4311,804000.0
2010-04-01 10:00:00,2.94,2.95,2.94,2.94,260000.0,2.4311,2.4393,2.4311,2.4311,260000.0
2010-04-01 10:30:00,2.94,2.96,2.94,2.95,186000.0,2.4311,2.4476,2.4311,2.4393,186000.0
2010-04-01 11:00:00,2.95,2.95,2.94,2.95,156000.0,2.4393,2.4393,2.4311,2.4393,156000.0
2010-04-01 11:30:00,2.95,2.95,2.94,2.94,198000.0,2.4393,2.4393,2.4311,2.4311,198000.0
2010-04-01 12:00:00,2.95,2.95,2.95,2.95,68000.0,2.4393,2.4393,2.4393,2.4393,68000.0
2010-04-01 12:30:00,2.94,2.95,2.94,2.95,122000.0,2.4311,2.4393,2.4311,2.4393,122000.0
2010-04-01 13:00:00,2.94,2.95,2.94,2.94,146000.0,2.4311,2.4393,2.4311,2.4311,146000.0
2010-04-01 13:30:00,2.94,2.95,2.94,2.94,294000.0,2.4311,2.4393,2.4311,2.4311,294000.0
2010-04-01 14:00:00,2.94,2.94,2.94,2.94,150000.0,2.4311,2.4311,2.4311,2.4311,150000.0
2010-04-01 14:30:00,2.94,2.94,2.93,2.94,432000.0,2.4311,2.4311,2.4228,2.4311,432000.0
2010-04-01 15:00:00,2.94,2.96,2.94,2.96,464000.0,2.4311,2.4476,2.4311,2.4476,464000.0
2010-04-01 15:30:00,2.96,2.97,2.96,2.97,616000.0,2.4476,2.4559,2.4476,2.4559,616000.0
2010-04-05 09:30:00,2.99,3.0,2.95,2.99,272000.0,2.4724,2.4807,2.4393,2.4724,272000.0
2010-04-05 10:00:00,2.99,3.02,2.99,3.01,454000.0,2.4724,2.4972,2.4724,2.4889,454000.0
2010-04-05 10:30:00,3.0,3.01,3.0,3.01,150000.0,2.4807,2.4889,2.4807,2.4889,150000.0
2010-04-05 11:00:00,3.01,3.01,3.01,3.01,78000.0,2.4889,2.4889,2.4889,2.4889,78000.0
2010-04-05 11:30:00,3.01,3.02,3.0,3.01,204000.0,2.4889,2.4972,2.4807,2.4889,204000.0
2010-04-05 12:00:00,3.01,3.01,3.01,3.01,284000.0,2.4889,2.4889,2.4889,2.4889,284000.0
2010-04-05 12:30:00,3.01,3.02,3.01,3.01,154000.0,2.4889,2.4972,2.4889,2.4889,154000.0
2010-04-05 13:00:00,3.01,3.02,3.01,3.02,164000.0,2.4889,2.4972,2.4889,2.4972,164000.0
2010-04-05 13:30:00,3.02,3.02,3.01,3.02,134000.0,2.4972,2.4972,2.4889,2.4972,134000.0
2010-04-05 14:00:00,3.02,3.03,3.02,3.03,288000.0,2.4972,2.5055,2.4972,2.5055,288000.0
2010-04-05 14:30:00,3.03,3.04,3.03,3.03,544000.0,2.5055,2.5137,2.5055,2.5055,544000.0
2010-04-05 15:00:00,3.03,3.04,3.03,3.04,772000.0,2.5055,2.5137,2.5055,2.5137,772000.0
2010-04-05 15:30:00,3.03,3.05,3.03,3.05,1092000.0,2.5055,2.522,2.5055,2.522,1092000.0
2010-04-06 09:30:00,3.04,3.05,3.03,3.05,354000.0,2.5137,2.522,2.5055,2.522,354000.0
2010-04-06 10:00:00,3.05,3.05,3.04,3.04,394000.0,2.522,2.522,2.5137,2.5137,394000.0
2010-04-06 10:30:00,3.04,3.05,3.04,3.05,382000.0,2.5137,2.522,2.5137,2.522,382000.0
2010-04-06 11:00:00,3.04,3.05,3.04,3.04,138000.0,2.5137,2.522,2.5137,2.5137,138000.0
2010-04-06 11:30:00,3.04,3.05,3.04,3.04,102000.0,2.5137,2.522,2.5137,2.5137,102000.0
2010-04-06 12:00:00,3.04,3.05,3.04,3.04,122000.0,2.5137,2.522,2.5137,2.5137,122000.0
2010-04-06 12:30:00,3.05,3.05,3.04,3.05,128000.0,2.522,2.522,2.5137,2.522,128000.0
2010-04-06 13:00:00,3.05,3.06,3.05,3.05,88000.0,2.522,2.5303,2.522,2.522,88000.0
2010-04-06 13:30:00,3.05,3.06,3.05,3.06,262000.0,2.522,2.5303,2.522,2.5303,262000.0
2010-04-06 14:00:00,3.06,3.07,3.05,3.07,164000.0,2.5303,2.5386,2.522,2.5386,164000.0
2010-04-06 14:30:00,3.07,3.07,3.07,3.07,228000.0,2.5386,2.5386,2.5386,2.5386,228000.0
2010-04-06 15:00:00,3.07,3.07,3.07,3.07,576000.0,2.5386,2.5386,2.5386,2.5386,576000.0
2010-04-06 15:30:00,3.07,3.08,3.07,3.07,1122000.0,2.5386,2.5468,2.5386,2.5386,1122000.0
2010-04-07 09:30:00,3.31,3.39,3.28,3.35,10038000.0,2.737,2.8032,2.7122,2.7701,10038000.0
2010-04-07 10:00:00,3.35,3.36,3.26,3.27,3804000.0,2.7701,2.7784,2.6957,2.7039,3804000.0
2010-04-07 10:30:00,3.27,3.3,3.26,3.28,2818000.0,2.7039,2.7287,2.6957,2.7122,2818000.0
2010-04-07 11:00:00,3.28,3.32,3.27,3.31,2418000.0,2.7122,2.7453,2.7039,2.737,2418000.0
2010-04-07 11:30:00,3.31,3.31,3.28,3.29,1110000.0,2.737,2.737,2.7122,2.7205,1110000.0
2010-04-07 12:00:00,3.29,3.32,3.29,3.32,1014000.0,2.7205,2.7453,2.7205,2.7453,1014000.0
2010-04-07 12:30:00,3.32,3.32,3.29,3.3,1356000.0,2.7453,2.7453,2.7205,2.7287,1356000.0
2010-04-07 13:00:00,3.3,3.32,3.3,3.31,1130000.0,2.7287,2.7453,2.7287,2.737,1130000.0
2010-04-07 13:30:00,3.31,3.32,3.3,3.31,622000.0,2.737,2.7453,2.7287,2.737,622000.0
2010-04-07 14:00:00,3.31,3.32,3.3,3.31,1272000.0,2.737,2.7453,2.7287,2.737,1272000.0
2010-04-07 14:30:00,3.31,3.31,3.3,3.3,922000.0,2.737,2.737,2.7287,2.7287,922000.0
2010-04-07 15:00:00,3.3,3.32,3.29,3.31,2640000.0,2.7287,2.7453,2.7205,2.737,2640000.0
2010-04-07 15:30:00,3.31,3.33,3.31,3.33,3912000.0,2.737,2.7535,2.737,2.7535,3912000.0
2010-04-08 09:30:00,3.35,3.36,3.3,3.34,1726000.0,2.7701,2.7784,2.7287,2.7618,1726000.0
2010-04-08 10:00:00,3.34,3.35,3.34,3.34,622000.0,2.7618,2.7701,2.7618,2.7618,622000.0
2010-04-08 10:30:00,3.34,3.34,3.34,3.34,768000.0,2.7618,2.7618,2.7618,2.7618,768000.0
2010-04-08 11:00:00,3.34,3.35,3.34,3.35,466000.0,2.7618,2.7701,2.7618,2.7701,466000.0
2010-04-08 11:30:00,3.34,3.35,3.34,3.35,622000.0,2.7618,2.7701,2.7618,2.7701,622000.0
2010-04-08 12:00:00,3.35,3.35,3.33,3.33,566000.0,2.7701,2.7701,2.7535,2.7535,566000.0
2010-04-08 12:30:00,3.33,3.33,3.33,3.33,600000.0,2.7535,2.7535,2.7535,2.7535,600000.0
2010-04-08 13:00:00,3.33,3.34,3.33,3.33,352000.0,2.7535,2.7618,2.7535,2.7535,352000.0
2010-04-08 13:30:00,3.33,3.33,3.32,3.33,746000.0,2.7535,2.7535,2.7453,2.7535,746000.0
2010-04-08 14:00:00,3.33,3.33,3.32,3.33,566000.0,2.7535,2.7535,2.7453,2.7535,566000.0
2010-04-08 14:30:00,3.33,3.35,3.33,3.34,678000.0,2.7535,2.7701,2.7535,2.7618,678000.0
2010-04-08 15:00:00,3.34,3.34,3.33,3.33,654000.0,2.7618,2.7618,2.7535,2.7535,654000.0
2010-04-08 15:30:00,3.33,3.34,3.32,3.32,1376000.0,2.7535,2.7618,2.7453,2.7453,1376000.0
2010-04-09 09:30:00,3.39,3.4,3.31,3.36,1392000.0,2.8032,2.8114,2.737,2.7784,1392000.0
2010-04-09 10:00:00,3.36,3.37,3.33,3.33,674000.0,2.7784,2.7866,2.7535,2.7535,674000.0
2010-04-09 10:30:00,3.33,3.34,3.33,3.33,322000.0,2.7535,2.7618,2.7535,2.7535,322000.0
2010-04-09 11:00:00,3.34,3.34,3.33,3.34,246000.0,2.7618,2.7618,2.7535,2.7618,246000.0
2010-04-09 11:30:00,3.34,3.35,3.33,3.33,232000.0,2.7618,2.7701,2.7535,2.7535,232000.0
2010-04-09 12:00:00,3.33,3.34,3.33,3.34,280000.0,2.7535,2.7618,2.7535,2.7618,280000.0
2010-04-09 12:30:00,3.34,3.34,3.33,3.33,284000.0,2.7618,2.7618,2.7535,2.7535,284000.0
2010-04-09 13:00:00,3.33,3.33,3.32,3.32,422000.0,2.7535,2.7535,2.7453,2.7453,422000.0
2010-04-09 13:30:00,3.32,3.33,3.31,3.31,264000.0,2.7453,2.7535,2.737,2.737,264000.0
2010-04-09 14:00:00,3.32,3.32,3.31,3.32,330000.0,2.7453,2.7453,2.737,2.7453,330000.0
2010-04-09 14:30:00,3.32,3.32,3.31,3.31,346000.0,2.7453,2.7453,2.737,2.737,346000.0
2010-04-09 15:00:00,3.31,3.32,3.31,3.32,596000.0,2.737,2.7453,2.737,2.7453,596000.0
2010-04-09 15:30:00,3.32,3.32,3.31,3.32,950000.0,2.7453,2.7453,2.737,2.7453,950000.0
2010-04-12 09:30:00,3.34,3.35,3.3,3.3,774000.0,2.7618,2.7701,2.7287,2.7287,774000.0
2010-04-12 10:00:00,3.3,3.32,3.3,3.31,252000.0,2.7287,2.7453,2.7287,2.737,252000.0
2010-04-12 10:30:00,3.31,3.31,3.3,3.31,270000.0,2.737,2.737,2.7287,2.737,270000.0
2010-04-12 11:00:00,3.31,3.32,3.31,3.31,142000.0,2.737,2.7453,2.737,2.737,142000.0
2010-04-12 11:30:00,3.31,3.32,3.31,3.31,88000.0,2.737,2.7453,2.737,2.737,88000.0
2010-04-12 12:00:00,3.31,3.32,3.31,3.31,106000.0,2.737,2.7453,2.737,2.737,106000.0
2010-04-12 12:30:00,3.31,3.32,3.31,3.32,118000.0,2.737,2.7453,2.737,2.7453,118000.0
2010-04-12 13:00:00,3.33,3.34,3.32,3.33,176000.0,2.7535,2.7618,2.7453,2.7535,176000.0
2010-04-12 13:30:00,3.33,3.33,3.32,3.33,66000.0,2.7535,2.7535,2.7453,2.7535,66000.0
2010-04-12 14:00:00,3.33,3.33,3.31,3.31,120000.0,2.7535,2.7535,2.737,2.737,120000.0
2010-04-12 14:30:00,3.31,3.32,3.3,3.31,300000.0,2.737,2.7453,2.7287,2.737,300000.0
2010-04-12 15:00:00,3.31,3.32,3.31,3.31,364000.0,2.737,2.7453,2.737,2.737,364000.0
2010-04-12 15:30:00,3.31,3.32,3.3,3.32,858000.0,2.737,2.7453,2.7287,2.7453,858000.0
2010-04-13 09:30:00,3.32,3.34,3.3,3.33,396000.0,2.7453,2.7618,2.7287,2.7535,396000.0
2010-04-13 10:00:00,3.33,3.35,3.33,3.34,814000.0,2.7535,2.7701,2.7535,2.7618,814000.0
2010-04-13 10:30:00,3.34,3.34,3.31,3.33,590000.0,2.7618,2.7618,2.737,2.7535,590000.0
2010-04-13 11:00:00,3.33,3.33,3.32,3.33,304000.0,2.7535,2.7535,2.7453,2.7535,304000.0
2010-04-13 11:30:00,3.33,3.34,3.33,3.34,204000.0,2.7535,2.7618,2.7535,2.7618,204000.0
2010-04-13 12:00:00,3.34,3.34,3.33,3.34,188000.0,2.7618,2.7618,2.7535,2.7618,188000.0
2010-04-13 12:30:00,3.34,3.34,3.33,3.34,154000.0,2.7618,2.7618,2.7535,2.7618,154000.0
2010-04-13 13:00:00,3.34,3.34,3.33,3.33,112000.0,2.7618,2.7618,2.7535,2.7535,112000.0
2010-04-13 13:30:00,3.33,3.34,3.33,3.34,190000.0,2.7535,2.7618,2.7535,2.7618,190000.0
2010-04-13 14:00:00,3.34,3.34,3.33,3.33,330000.0,2.7618,2.7618,2.7535,2.7535,330000.0
2010-04-13 14:30:00,3.33,3.34,3.33,3.33,392000.0,2.7535,2.7618,2.7535,2.7535,392000.0
2010-04-13 15:00:00,3.33,3.34,3.33,3.34,598000.0,2.7535,2.7618,2.7535,2.7618,598000.0
2010-04-13 15:30:00,3.34,3.35,3.33,3.34,1316000.0,2.7618,2.7701,2.7535,2.7618,1316000.0
2010-04-14 09:30:00,3.36,3.36,3.34,3.35,906000.0,2.7784,2.7784,2.7618,2.7701,906000.0
2010-04-14 10:00:00,3.35,3.35,3.33,3.33,1374000.0,2.7701,2.7701,2.7535,2.7535,1374000.0
2010-04-14 10:30:00,3.33,3.33,3.31,3.33,1102000.0,2.7535,2.7535,2.737,2.7535,1102000.0
2010-04-14 11:00:00,3.33,3.35,3.33,3.35,260000.0,2.7535,2.7701,2.7535,2.7701,260000.0
2010-04-14 11:30:00,3.35,3.35,3.33,3.33,350000.0,2.7701,2.7701,2.7535,2.7535,350000.0
2010-04-14 12:00:00,3.33,3.33,3.32,3.33,542000.0,2.7535,2.7535,2.7453,2.7535,542000.0
2010-04-14 12:30:00,3.33,3.33,3.32,3.33,818000.0,2.7535,2.7535,2.7453,2.7535,818000.0
2010-04-14 13:00:00,3.32,3.34,3.32,3.34,334000.0,2.7453,2.7618,2.7453,2.7618,334000.0
2010-04-14 13:30:00,3.34,3.34,3.33,3.33,838000.0,2.7618,2.7618,2.7535,2.7535,838000.0
2010-04-14 14:00:00,3.33,3.36,3.33,3.35,572000.0,2.7535,2.7784,2.7535,2.7701,572000.0
2010-04-14 14:30:00,3.35,3.35,3.34,3.35,542000.0,2.7701,2.7701,2.7618,2.7701,542000.0
2010-04-14 15:00:00,3.35,3.35,3.34,3.35,614000.0,2.7701,2.7701,2.7618,2.7701,614000.0
2010-04-14 15:30:00,3.35,3.35,3.34,3.35,2268000.0,2.7701,2.7701,2.7618,2.7701,2268000.0
2010-04-15 09:30:00,3.36,3.36,3.33,3.36,350000.0,2.7784,2.7784,2.7535,2.7784,350000.0
2010-04-15 10:00:00,3.36,3.36,3.34,3.34,302000.0,2.7784,2.7784,2.7618,2.7618,302000.0
2010-04-15 10:30:00,3.34,3.39,3.34,3.34,292000.0,2.7618,2.8032,2.7618,2.7618,292000.0
2010-04-15 11:00:00,3.34,3.35,3.34,3.34,210000.0,2.7618,2.7701,2.7618,2.7618,210000.0
2010-04-15 11:30:00,3.34,3.35,3.33,3.34,214000.0,2.7618,2.7701,2.7535,2.7618,214000.0
2010-04-15 12:00:00,3.33,3.34,3.33,3.34,184000.0,2.7535,2.7618,2.7535,2.7618,184000.0
2010-04-15 12:30:00,3.34,3.35,3.34,3.35,110000.0,2.7618,2.7701,2.7618,2.7701,110000.0
2010-04-15 13:00:00,3.35,3.36,3.35,3.35,94000.0,2.7701,2.7784,2.7701,2.7701,94000.0
2010-04-15 13:30:00,3.36,3.36,3.35,3.35,450000.0,2.7784,2.7784,2.7701,2.7701,450000.0
2010-04-15 14:00:00,3.35,3.36,3.35,3.35,322000.0,2.7701,2.7784,2.7701,2.7701,322000.0
2010-04-15 14:30:00,3.35,3.36,3.35,3.35,246000.0,2.7701,2.7784,2.7701,2.7701,246000.0
2010-04-15 15:00:00,3.36,3.36,3.34,3.35,392000.0,2.7784,2.7784,2.7618,2.7701,392000.0
2010-04-15 15:30:00,3.35,3.35,3.34,3.35,454000.0,2.7701,2.7701,2.7618,2.7701,454000.0
2010-04-16 09:30:00,3.35,3.37,3.34,3.34,1048000.0,2.7701,2.7866,2.7618,2.7618,1048000.0
2010-04-16 10:00:00,3.34,3.36,3.34,3.36,560000.0,2.7618,2.7784,2.7618,2.7784,560000.0
2010-04-16 10:30:00,3.36,3.36,3.34,3.35,556000.0,2.7784,2.7784,2.7618,2.7701,556000.0
2010-04-16 11:00:00,3.35,3.36,3.33,3.36,488000.0,2.7701,2.7784,2.7535,2.7784,488000.0
2010-04-16 11:30:00,3.35,3.35,3.33,3.34,1104000.0,2.7701,2.7701,2.7535,2.7618,1104000.0
2010-04-16 12:00:00,3.33,3.35,3.33,3.34,320000.0,2.7535,2.7701,2.7535,2.7618,320000.0
2010-04-16 12:30:00,3.34,3.35,3.33,3.35,384000.0,2.7618,2.7701,2.7535,2.7701,384000.0
2010-04-16 13:00:00,3.35,3.35,3.34,3.34,140000.0,2.7701,2.7701,2.7618,2.7618,140000.0
2010-04-16 13:30:00,3.34,3.34,3.34,3.34,148000.0,2.7618,2.7618,2.7618,2.7618,148000.0
2010-04-16 14:00:00,3.34,3.36,3.34,3.35,298000.0,2.7618,2.7784,2.7618,2.7701,298000.0
2010-04-16 14:30:00,3.35,3.35,3.34,3.35,182000.0,2.7701,2.7701,2.7618,2.7701,182000.0
2010-04-16 15:00:00,3.35,3.35,3.34,3.35,402000.0,2.7701,2.7701,2.7618,2.7701,402000.0
2010-04-16 15:30:00,3.35,3.36,3.34,3.35,670000.0,2.7701,2.7784,2.7618,2.7701,670000.0
2010-04-19 09:30:00,3.34,3.42,3.34,3.4,1198000.0,2.7618,2.828,2.7618,2.8114,1198000.0
2010-04-19 10:00:00,3.4,3.41,3.38,3.38,752000.0,2.8114,2.8197,2.7949,2.7949,752000.0
2010-04-19 10:30:00,3.38,3.38,3.37,3.38,468000.0,2.7949,2.7949,2.7866,2.7949,468000.0
2010-04-19 11:00:00,3.38,3.38,3.37,3.37,522000.0,2.7949,2.7949,2.7866,2.7866,522000.0
2010-04-19 11:30:00,3.37,3.37,3.34,3.35,1150000.0,2.7866,2.7866,2.7618,2.7701,1150000.0
2010-04-19 12:00:00,3.35,3.36,3.34,3.35,698000.0,2.7701,2.7784,2.7618,2.7701,698000.0
2010-04-19 12:30:00,3.35,3.38,3.35,3.38,800000.0,2.7701,2.7949,2.7701,2.7949,800000.0
2010-04-19 13:00:00,3.38,3.4,3.38,3.4,1180000.0,2.7949,2.8114,2.7949,2.8114,1180000.0
2010-04-19 13:30:00,3.4,3.41,3.4,3.41,1022000.0,2.8114,2.8197,2.8114,2.8197,1022000.0
2010-04-19 14:00:00,3.41,3.42,3.41,3.42,1180000.0,2.8197,2.828,2.8197,2.828,1180000.0
2010-04-19 14:30:00,3.42,3.42,3.41,3.42,1056000.0,2.828,2.828,2.8197,2.828,1056000.0
2010-04-19 15:00:00,3.43,3.43,3.41,3.41,868000.0,2.8362,2.8362,2.8197,2.8197,868000.0
2010-04-19 15:30:00,3.41,3.42,3.4,3.41,1910000.0,2.8197,2.828,2.8114,2.8197,1910000.0
2010-04-20 09:30:00,3.44,3.46,3.39,3.41,840000.0,2.8445,2.861,2.8032,2.8197,840000.0
2010-04-20 10:00:00,3.41,3.41,3.38,3.4,466000.0,2.8197,2.8197,2.7949,2.8114,466000.0
2010-04-20 10:30:00,3.4,3.43,3.4,3.41,542000.0,2.8114,2.8362,2.8114,2.8197,542000.0
2010-04-20 11:00:00,3.41,3.42,3.41,3.41,386000.0,2.8197,2.828,2.8197,2.8197,386000.0
2010-04-20 11:30:00,3.41,3.41,3.4,3.4,380000.0,2.8197,2.8197,2.8114,2.8114,380000.0
2010-04-20 12:00:00,3.4,3.4,3.4,3.4,414000.0,2.8114,2.8114,2.8114,2.8114,414000.0
2010-04-20 12:30:00,3.4,3.4,3.4,3.4,250000.0,2.8114,2.8114,2.8114,2.8114,250000.0
2010-04-20 13:00:00,3.4,3.4,3.39,3.39,322000.0,2.8114,2.8114,2.8032,2.8032,322000.0
2010-04-20 13:30:00,3.39,3.4,3.39,3.39,344000.0,2.8032,2.8114,2.8032,2.8032,344000.0
2010-04-20 14:00:00,3.39,3.4,3.39,3.39,386000.0,2.8032,2.8114,2.8032,2.8032,386000.0
2010-04-20 14:30:00,3.39,3.4,3.39,3.39,536000.0,2.8032,2.8114,2.8032,2.8032,536000.0
2010-04-20 15:00:00,3.39,3.39,3.39,3.39,478000.0,2.8032,2.8032,2.8032,2.8032,478000.0
2010-04-20 15:30:00,3.39,3.4,3.39,3.4,1408000.0,2.8032,2.8114,2.8032,2.8114,1408000.0
2010-04-21 09:30:00,3.4,3.42,3.4,3.4,514000.0,2.8114,2.828,2.8114,2.8114,514000.0
2010-04-21 10:00:00,3.4,3.4,3.38,3.39,288000.0,2.8114,2.8114,2.7949,2.8032,288000.0
2010-04-21 10:30:00,3.39,3.4,3.38,3.39,296000.0,2.8032,2.8114,2.7949,2.8032,296000.0
2010-04-21 11:00:00,3.39,3.4,3.38,3.39,222000.0,2.8032,2.8114,2.7949,2.8032,222000.0
2010-04-21 11:30:00,3.39,3.39,3.37,3.38,540000.0,2.8032,2.8032,2.7866,2.7949,540000.0
2010-04-21 12:00:00,3.38,3.39,3.38,3.39,338000.0,2.7949,2.8032,2.7949,2.8032,338000.0
2010-04-21 12:30:00,3.39,3.4,3.39,3.4,348000.0,2.8032,2.8114,2.8032,2.8114,348000.0
2010-04-21 13:00:00,3.4,3.41,3.39,3.4,654000.0,2.8114,2.8197,2.8032,2.8114,654000.0
2010-04-21 13:30:00,3.4,3.42,3.4,3.42,1148000.0,2.8114,2.828,2.8114,2.828,1148000.0
2010-04-21 14:00:00,3.42,3.42,3.4,3.41,340000.0,2.828,2.828,2.8114,2.8197,340000.0
2010-04-21 14:30:00,3.41,3.43,3.4,3.43,638000.0,2.8197,2.8362,2.8114,2.8362,638000.0
2010-04-21 15:00:00,3.43,3.45,3.43,3.44,948000.0,2.8362,2.8528,2.8362,2.8445,948000.0
2010-04-21 15:30:00,3.44,3.47,3.44,3.46,2174000.0,2.8445,2.8693,2.8445,2.861,2174000.0
2010-04-22 09:30:00,3.42,3.46,3.41,3.45,1578000.0,2.828,2.861,2.8197,2.8528,1578000.0
2010-04-22 10:00:00,3.45,3.5,3.45,3.49,1818000.0,2.8528,2.8941,2.8528,2.8858,1818000.0
2010-04-22 10:30:00,3.5,3.51,3.47,3.48,1166000.0,2.8941,2.9024,2.8693,2.8776,1166000.0
2010-04-22 11:00:00,3.48,3.48,3.45,3.46,1010000.0,2.8776,2.8776,2.8528,2.861,1010000.0
2010-04-22 11:30:00,3.46,3.47,3.46,3.47,672000.0,2.861,2.8693,2.861,2.8693,672000.0
2010-04-22 12:00:00,3.47,3.48,3.47,3.48,540000.0,2.8693,2.8776,2.8693,2.8776,540000.0
2010-04-22 12:30:00,3.48,3.48,3.46,3.47,604000.0,2.8776,2.8776,2.861,2.8693,604000.0
2010-04-22 13:00:00,3.47,3.47,3.46,3.46,424000.0,2.8693,2.8693,2.861,2.861,424000.0
2010-04-22 13:30:00,3.46,3.47,3.46,3.47,576000.0,2.861,2.8693,2.861,2.8693,576000.0
2010-04-22 14:00:00,3.47,3.48,3.47,3.48,620000.0,2.8693,2.8776,2.8693,2.8776,620000.0
2010-04-22 14:30:00,3.48,3.48,3.47,3.47,624000.0,2.8776,2.8776,2.8693,2.8693,624000.0
2010-04-22 15:00:00,3.47,3.51,3.47,3.51,596000.0,2.8693,2.9024,2.8693,2.9024,596000.0
2010-04-22 15:30:00,3.51,3.52,3.49,3.49,1782000.0,2.9024,2.9107,2.8858,2.8858,1782000.0
2010-04-23 09:30:00,3.49,3.49,3.44,3.45,928000.0,2.8858,2.8858,2.8445,2.8528,928000.0
2010-04-23 10:00:00,3.45,3.48,3.45,3.48,472000.0,2.8528,2.8776,2.8528,2.8776,472000.0
2010-04-23 10:30:00,3.48,3.48,3.46,3.46,508000.0,2.8776,2.8776,2.861,2.861,508000.0
2010-04-23 11:00:00,3.47,3.48,3.46,3.47,302000.0,2.8693,2.8776,2.861,2.8693,302000.0
2010-04-23 11:30:00,3.47,3.48,3.46,3.46,268000.0,2.8693,2.8776,2.861,2.861,268000.0
2010-04-23 12:00:00,3.46,3.47,3.46,3.47,186000.0,2.861,2.8693,2.861,2.8693,186000.0
2010-04-23 12:30:00,3.47,3.48,3.47,3.48,236000.0,2.8693,2.8776,2.8693,2.8776,236000.0
2010-04-23 13:00:00,3.48,3.48,3.47,3.48,300000.0,2.8776,2.8776,2.8693,2.8776,300000.0
2010-04-23 13:30:00,3.48,3.48,3.47,3.48,256000.0,2.8776,2.8776,2.8693,2.8776,256000.0
2010-04-23 14:00:00,3.47,3.47,3.47,3.47,330000.0,2.8693,2.8693,2.8693,2.8693,330000.0
2010-04-23 14:30:00,3.47,3.49,3.46,3.48,416000.0,2.8693,2.8858,2.861,2.8776,416000.0
2010-04-23 15:00:00,3.49,3.49,3.48,3.49,362000.0,2.8858,2.8858,2.8776,2.8858,362000.0
2010-04-23 15:30:00,3.49,3.5,3.48,3.49,968000.0,2.8858,2.8941,2.8776,2.8858,968000.0
2010-04-26 09:30:00,3.56,3.59,3.52,3.55,868000.0,2.9437,2.9685,2.9107,2.9355,868000.0
2010-04-26 10:00:00,3.55,3.57,3.55,3.56,570000.0,2.9355,2.952,2.9355,2.9437,570000.0
2010-04-26 10:30:00,3.56,3.57,3.54,3.56,368000.0,2.9437,2.952,2.9272,2.9437,368000.0
2010-04-26 11:00:00,3.56,3.57,3.55,3.56,390000.0,2.9437,2.952,2.9355,2.9437,390000.0
2010-04-26 11:30:00,3.56,3.56,3.55,3.55,502000.0,2.9437,2.9437,2.9355,2.9355,502000.0
2010-04-26 12:00:00,3.55,3.55,3.54,3.54,258000.0,2.9355,2.9355,2.9272,2.9272,258000.0
2010-04-26 12:30:00,3.55,3.55,3.54,3.54,384000.0,2.9355,2.9355,2.9272,2.9272,384000.0
2010-04-26 13:00:00,3.54,3.55,3.54,3.54,326000.0,2.9272,2.9355,2.9272,2.9272,326000.0
2010-04-26 13:30:00,3.54,3.54,3.52,3.53,370000.0,2.9272,2.9272,2.9107,2.9189,370000.0
2010-04-26 14:00:00,3.53,3.53,3.52,3.53,324000.0,2.9189,2.9189,2.9107,2.9189,324000.0
2010-04-26 14:30:00,3.53,3.53,3.53,3.53,264000.0,2.9189,2.9189,2.9189,2.9189,264000.0
2010-04-26 15:00:00,3.53,3.53,3.5,3.52,560000.0,2.9189,2.9189,2.8941,2.9107,560000.0
2010-04-26 15:30:00,3.52,3.52,3.51,3.51,646000.0,2.9107,2.9107,2.9024,2.9024,646000.0
2010-04-27 09:30:00,3.48,3.5,3.45,3.48,830000.0,2.8776,2.8941,2.8528,2.8776,830000.0
2010-04-27 10:00:00,3.49,3.49,3.48,3.48,380000.0,2.8858,2.8858,2.8776,2.8776,380000.0
2010-04-27 10:30:00,3.48,3.49,3.47,3.48,850000.0,2.8776,2.8858,2.8693,2.8776,850000.0
2010-04-27 11:00:00,3.48,3.48,3.42,3.42,442000.0,2.8776,2.8776,2.828,2.828,442000.0
2010-04-27 11:30:00,3.42,3.43,3.39,3.41,668000.0,2.828,2.8362,2.8032,2.8197,668000.0
2010-04-27 12:00:00,3.4,3.41,3.4,3.41,352000.0,2.8114,2.8197,2.8114,2.8197,352000.0
2010-04-27 12:30:00,3.41,3.43,3.41,3.42,220000.0,2.8197,2.8362,2.8197,2.828,220000.0
2010-04-27 13:00:00,3.42,3.44,3.42,3.44,438000.0,2.828,2.8445,2.828,2.8445,438000.0
2010-04-27 13:30:00,3.44,3.44,3.42,3.43,232000.0,2.8445,2.8445,2.828,2.8362,232000.0
2010-04-27 14:00:00,3.43,3.43,3.42,3.42,816000.0,2.8362,2.8362,2.828,2.828,816000.0
2010-04-27 14:30:00,3.43,3.43,3.4,3.4,904000.0,2.8362,2.8362,2.8114,2.8114,904000.0
2010-04-27 15:00:00,3.4,3.43,3.4,3.42,1172000.0,2.8114,2.8362,2.8114,2.828,1172000.0
2010-04-27 15:30:00,3.42,3.42,3.38,3.38,1972000.0,2.828,2.828,2.7949,2.7949,1972000.0
2010-04-28 09:30:00,3.39,3.43,3.39,3.4,422000.0,2.8032,2.8362,2.8032,2.8114,422000.0
2010-04-28 10:00:00,3.4,3.4,3.37,3.37,544000.0,2.8114,2.8114,2.7866,2.7866,544000.0
2010-04-28 10:30:00,3.37,3.38,3.34,3.34,544000.0,2.7866,2.7949,2.7618,2.7618,544000.0
2010-04-28 11:00:00,3.35,3.37,3.35,3.36,562000.0,2.7701,2.7866,2.7701,2.7784,562000.0
2010-04-28 11:30:00,3.36,3.37,3.33,3.35,530000.0,2.7784,2.7866,2.7535,2.7701,530000.0
2010-04-28 12:00:00,3.35,3.35,3.33,3.34,500000.0,2.7701,2.7701,2.7535,2.7618,500000.0
2010-04-28 12:30:00,3.34,3.36,3.33,3.35,352000.0,2.7618,2.7784,2.7535,2.7701,352000.0
2010-04-28 13:00:00,3.35,3.37,3.35,3.35,308000.0,2.7701,2.7866,2.7701,2.7701,308000.0
2010-04-28 13:30:00,3.35,3.37,3.35,3.37,224000.0,2.7701,2.7866,2.7701,2.7866,224000.0
2010-04-28 14:00:00,3.36,3.38,3.36,3.37,490000.0,2.7784,2.7949,2.7784,2.7866,490000.0
2010-04-28 14:30:00,3.37,3.39,3.37,3.39,490000.0,2.7866,2.8032,2.7866,2.8032,490000.0
2010-04-28 15:00:00,3.39,3.39,3.36,3.36,538000.0,2.8032,2.8032,2.7784,2.7784,538000.0
2010-04-28 15:30:00,3.36,3.37,3.33,3.35,1216000.0,2.7784,2.7866,2.7535,2.7701,1216000.0
2010-04-29 09:30:00,3.36,3.41,3.36,3.38,506000.0,2.7784,2.8197,2.7784,2.7949,506000.0
2010-04-29 10:00:00,3.38,3.39,3.36,3.39,298000.0,2.7949,2.8032,2.7784,2.8032,298000.0
2010-04-29 10:30:00,3.39,3.43,3.39,3.42,432000.0,2.8032,2.8362,2.8032,2.828,432000.0
2010-04-29 11:00:00,3.42,3.43,3.42,3.43,438000.0,2.828,2.8362,2.828,2.8362,438000.0
2010-04-29 11:30:00,3.43,3.44,3.42,3.43,278000.0,2.8362,2.8445,2.828,2.8362,278000.0
2010-04-29 12:00:00,3.43,3.44,3.42,3.43,192000.0,2.8362,2.8445,2.828,2.8362,192000.0
2010-04-29 12:30:00,3.43,3.45,3.43,3.45,486000.0,2.8362,2.8528,2.8362,2.8528,486000.0
2010-04-29 13:00:00,3.45,3.48,3.45,3.47,584000.0,2.8528,2.8776,2.8528,2.8693,584000.0
2010-04-29 13:30:00,3.47,3.49,3.47,3.49,316000.0,2.8693,2.8858,2.8693,2.8858,316000.0
2010-04-29 14:00:00,3.49,3.49,3.48,3.48,570000.0,2.8858,2.8858,2.8776,2.8776,570000.0
2010-04-29 14:30:00,3.48,3.5,3.47,3.48,468000.0,2.8776,2.8941,2.8693,2.8776,468000.0
2010-04-29 15:00:00,3.48,3.48,3.46,3.46,760000.0,2.8776,2.8776,2.861,2.861,760000.0
2010-04-29 15:30:00,3.46,3.48,3.46,3.48,1412000.0,2.861,2.8776,2.861,2.8776,1412000.0
2010-04-30 09:30:00,3.5,3.5,3.46,3.47,430000.0,2.8941,2.8941,2.861,2.8693,430000.0
2010-04-30 10:00:00,3.47,3.47,3.43,3.45,440000.0,2.8693,2.8693,2.8362,2.8528,440000.0
2010-04-30 10:30:00,3.45,3.45,3.42,3.43,616000.0,2.8528,2.8528,2.828,2.8362,616000.0
2010-04-30 11:00:00,3.43,3.44,3.4,3.4,406000.0,2.8362,2.8445,2.8114,2.8114,406000.0
2010-04-30 11:30:00,3.4,3.44,3.4,3.44,226000.0,2.8114,2.8445,2.8114,2.8445,226000.0
2010-04-30 12:00:00,3.44,3.44,3.42,3.42,896000.0,2.8445,2.8445,2.828,2.828,896000.0
2010-04-30 12:30:00,3.42,3.43,3.41,3.41,1588000.0,2.828,2.8362,2.8197,2.8197,1588000.0
2010-04-30 13:00:00,3.41,3.42,3.41,3.42,1248000.0,2.8197,2.828,2.8197,2.828,1248000.0
2010-04-30 13:30:00,3.42,3.44,3.42,3.42,510000.0,2.828,2.8445,2.828,2.828,510000.0
2010-04-30 14:00:00,3.42,3.45,3.42,3.43,848000.0,2.828,2.8528,2.828,2.8362,848000.0
2010-04-30 14:30:00,3.43,3.43,3.4,3.41,492000.0,2.8362,2.8362,2.8114,2.8197,492000.0
2010-04-30 15:00:00,3.41,3.42,3.4,3.4,582000.0,2.8197,2.828,2.8114,2.8114,582000.0
2010-04-30 15:30:00,3.4,3.41,3.36,3.36,1950000.0,2.8114,2.8197,2.7784,2.7784,1950000.0
2010-05-03 09:30:00,3.36,3.38,3.34,3.35,572000.0,2.7784,2.7949,2.7618,2.7701,572000.0
2010-05-03 10:00:00,3.35,3.38,3.34,3.36,402000.0,2.7701,2.7949,2.7618,2.7784,402000.0
2010-05-03 10:30:00,3.36,3.39,3.35,3.37,592000.0,2.7784,2.8032,2.7701,2.7866,592000.0
2010-05-03 11:00:00,3.37,3.39,3.37,3.39,162000.0,2.7866,2.8032,2.7866,2.8032,162000.0
2010-05-03 11:30:00,3.39,3.39,3.38,3.39,148000.0,2.8032,2.8032,2.7949,2.8032,148000.0
2010-05-03 12:00:00,3.39,3.41,3.39,3.41,144000.0,2.8032,2.8197,2.8032,2.8197,144000.0
2010-05-03 12:30:00,3.41,3.42,3.41,3.41,118000.0,2.8197,2.828,2.8197,2.8197,118000.0
2010-05-03 13:00:00,3.41,3.41,3.4,3.41,152000.0,2.8197,2.8197,2.8114,2.8197,152000.0
2010-05-03 13:30:00,3.41,3.41,3.4,3.4,304000.0,2.8197,2.8197,2.8114,2.8114,304000.0
2010-05-03 14:00:00,3.4,3.41,3.39,3.4,180000.0,2.8114,2.8197,2.8032,2.8114,180000.0
2010-05-03 14:30:00,3.4,3.4,3.39,3.4,176000.0,2.8114,2.8114,2.8032,2.8114,176000.0
2010-05-03 15:00:00,3.4,3.4,3.38,3.39,270000.0,2.8114,2.8114,2.7949,2.8032,270000.0
2010-05-03 15:30:00,3.39,3.4,3.38,3.4,822000.0,2.8032,2.8114,2.7949,2.8114,822000.0
2010-05-04 09:30:00,3.35,3.38,3.31,3.37,862000.0,2.7701,2.7949,2.737,2.7866,862000.0
2010-05-04 10:00:00,3.37,3.38,3.35,3.36,626000.0,2.7866,2.7949,2.7701,2.7784,626000.0
2010-05-04 10:30:00,3.36,3.37,3.34,3.34,612000.0,2.7784,2.7866,2.7618,2.7618,612000.0
2010-05-04 11:00:00,3.34,3.35,3.32,3.34,274000.0,2.7618,2.7701,2.7453,2.7618,274000.0
2010-05-04 11:30:00,3.34,3.36,3.34,3.34,360000.0,2.7618,2.7784,2.7618,2.7618,360000.0
2010-05-04 12:00:00,3.34,3.34,3.31,3.32,338000.0,2.7618,2.7618,2.737,2.7453,338000.0
2010-05-04 12:30:00,3.32,3.34,3.32,3.33,312000.0,2.7453,2.7618,2.7453,2.7535,312000.0
2010-05-04 13:00:00,3.33,3.34,3.32,3.32,178000.0,2.7535,2.7618,2.7453,2.7453,178000.0
2010-05-04 13:30:00,3.33,3.34,3.32,3.33,234000.0,2.7535,2.7618,2.7453,2.7535,234000.0
2010-05-04 14:00:00,3.33,3.33,3.32,3.32,376000.0,2.7535,2.7535,2.7453,2.7453,376000.0
2010-05-04 14:30:00,3.32,3.33,3.31,3.32,604000.0,2.7453,2.7535,2.737,2.7453,604000.0
2010-05-04 15:00:00,3.31,3.32,3.31,3.32,568000.0,2.737,2.7453,2.737,2.7453,568000.0
2010-05-04 15:30:00,3.32,3.34,3.3,3.32,1782000.0,2.7453,2.7618,2.7287,2.7453,1782000.0
2010-05-05 09:30:00,3.28,3.34,3.26,3.33,1188000.0,2.7122,2.7618,2.6957,2.7535,1188000.0
2010-05-05 10:00:00,3.33,3.35,3.31,3.31,668000.0,2.7535,2.7701,2.737,2.737,668000.0
2010-05-05 10:30:00,3.31,3.35,3.31,3.33,418000.0,2.737,2.7701,2.737,2.7535,418000.0
2010-05-05 11:00:00,3.33,3.35,3.32,3.33,712000.0,2.7535,2.7701,2.7453,2.7535,712000.0
2010-05-05 11:30:00,3.33,3.36,3.33,3.36,570000.0,2.7535,2.7784,2.7535,2.7784,570000.0
2010-05-05 12:00:00,3.35,3.35,3.31,3.31,278000.0,2.7701,2.7701,2.737,2.737,278000.0
2010-05-05 12:30:00,3.31,3.32,3.3,3.31,254000.0,2.737,2.7453,2.7287,2.737,254000.0
2010-05-05 13:00:00,3.31,3.32,3.3,3.3,382000.0,2.737,2.7453,2.7287,2.7287,382000.0
2010-05-05 13:30:00,3.3,3.31,3.3,3.3,264000.0,2.7287,2.737,2.7287,2.7287,264000.0
2010-05-05 14:00:00,3.3,3.32,3.3,3.3,1406000.0,2.7287,2.7453,2.7287,2.7287,1406000.0
2010-05-05 14:30:00,3.3,3.31,3.3,3.31,1244000.0,2.7287,2.737,2.7287,2.737,1244000.0
2010-05-05 15:00:00,3.31,3.32,3.29,3.3,1038000.0,2.737,2.7453,2.7205,2.7287,1038000.0
2010-05-05 15:30:00,3.3,3.3,3.28,3.29,952000.0,2.7287,2.7287,2.7122,2.7205,952000.0
2010-05-06 09:30:00,3.26,3.28,3.2,3.25,928000.0,2.6957,2.7122,2.6461,2.6874,928000.0
2010-05-06 10:00:00,3.25,3.26,3.24,3.25,1122000.0,2.6874,2.6957,2.6791,2.6874,1122000.0
2010-05-06 10:30:00,3.25,3.27,3.24,3.25,688000.0,2.6874,2.7039,2.6791,2.6874,688000.0
2010-05-06 11:00:00,3.25,3.25,3.21,3.24,648000.0,2.6874,2.6874,2.6543,2.6791,648000.0
2010-05-06 11:30:00,3.24,3.24,3.22,3.23,566000.0,2.6791,2.6791,2.6626,2.6709,566000.0
2010-05-06 12:00:00,3.23,3.26,3.23,3.25,346000.0,2.6709,2.6957,2.6709,2.6874,346000.0
2010-05-06 12:30:00,3.25,3.25,3.22,3.23,432000.0,2.6874,2.6874,2.6626,2.6709,432000.0
2010-05-06 13:00:00,3.23,3.23,3.2,3.21,516000.0,2.6709,2.6709,2.6461,2.6543,516000.0
2010-05-06 13:30:00,3.21,3.21,3.17,3.17,620000.0,2.6543,2.6543,2.6212,2.6212,620000.0
2010-05-06 14:00:00,3.17,3.17,3.11,3.12,1082000.0,2.6212,2.6212,2.5716,2.5799,1082000.0
2010-05-06 14:30:00,3.12,3.28,2.96,3.16,1274000.0,2.5799,2.7122,2.4476,2.613,1274000.0
2010-05-06 15:00:00,3.16,3.25,3.13,3.16,1052000.0,2.613,2.6874,2.5882,2.613,1052000.0
2010-05-06 15:30:00,3.16,3.23,3.15,3.2,2842000.0,2.613,2.6709,2.6047,2.6461,2842000.0
2010-05-07 09:30:00,3.2,3.25,3.13,3.17,828000.0,2.6461,2.6874,2.5882,2.6212,828000.0
2010-05-07 10:00:00,3.18,3.19,3.09,3.1,1220000.0,2.6295,2.6378,2.5551,2.5634,1220000.0
2010-05-07 10:30:00,3.11,3.17,3.11,3.17,786000.0,2.5716,2.6212,2.5716,2.6212,786000.0
2010-05-07 11:00:00,3.16,3.23,3.14,3.17,336000.0,2.613,2.6709,2.5964,2.6212,336000.0
2010-05-07 11:30:00,3.16,3.21,3.14,3.2,346000.0,2.613,2.6543,2.5964,2.6461,346000.0
2010-05-07 12:00:00,3.19,3.23,3.18,3.2,404000.0,2.6378,2.6709,2.6295,2.6461,404000.0
2010-05-07 12:30:00,3.2,3.21,3.19,3.2,712000.0,2.6461,2.6543,2.6378,2.6461,712000.0
2010-05-07 13:00:00,3.2,3.2,3.17,3.18,580000.0,2.6461,2.6461,2.6212,2.6295,580000.0
2010-05-07 13:30:00,3.18,3.21,3.18,3.2,488000.0,2.6295,2.6543,2.6295,2.6461,488000.0
2010-05-07 14:00:00,3.2,3.2,3.16,3.16,556000.0,2.6461,2.6461,2.613,2.613,556000.0
2010-05-07 14:30:00,3.16,3.19,3.15,3.16,826000.0,2.613,2.6378,2.6047,2.613,826000.0
2010-05-07 15:00:00,3.16,3.17,3.13,3.16,704000.0,2.613,2.6212,2.5882,2.613,704000.0
2010-05-07 15:30:00,3.16,3.17,3.14,3.16,1402000.0,2.613,2.6212,2.5964,2.613,1402000.0
2010-05-10 09:30:00,3.28,3.31,3.25,3.29,622000.0,2.7122,2.737,2.6874,2.7205,622000.0
2010-05-10 10:00:00,3.28,3.31,3.26,3.27,314000.0,2.7122,2.737,2.6957,2.7039,314000.0
2010-05-10 10:30:00,3.27,3.29,3.27,3.27,334000.0,2.7039,2.7205,2.7039,2.7039,334000.0
2010-05-10 11:00:00,3.27,3.3,3.27,3.3,262000.0,2.7039,2.7287,2.7039,2.7287,262000.0
2010-05-10 11:30:00,3.29,3.32,3.29,3.31,250000.0,2.7205,2.7453,2.7205,2.737,250000.0
2010-05-10 12:00:00,3.31,3.31,3.29,3.29,268000.0,2.737,2.737,2.7205,2.7205,268000.0
2010-05-10 12:30:00,3.29,3.29,3.28,3.29,326000.0,2.7205,2.7205,2.7122,2.7205,326000.0
2010-05-10 13:00:00,3.29,3.29,3.28,3.29,414000.0,2.7205,2.7205,2.7122,2.7205,414000.0
2010-05-10 13:30:00,3.29,3.3,3.28,3.29,478000.0,2.7205,2.7287,2.7122,2.7205,478000.0
2010-05-10 14:00:00,3.29,3.31,3.28,3.31,246000.0,2.7205,2.737,2.7122,2.737,246000.0
2010-05-10 14:30:00,3.31,3.32,3.29,3.32,550000.0,2.737,2.7453,2.7205,2.7453,550000.0
2010-05-10 15:00:00,3.31,3.32,3.3,3.31,422000.0,2.737,2.7453,2.7287,2.737,422000.0
2010-05-10 15:30:00,3.31,3.34,3.3,3.34,1660000.0,2.737,2.7618,2.7287,2.7618,1660000.0
2010-05-11 09:30:00,3.3,3.36,3.3,3.33,360000.0,2.7287,2.7784,2.7287,2.7535,360000.0
2010-05-11 10:00:00,3.33,3.33,3.29,3.31,556000.0,2.7535,2.7535,2.7205,2.737,556000.0
2010-05-11 10:30:00,3.31,3.32,3.3,3.32,294000.0,2.737,2.7453,2.7287,2.7453,294000.0
2010-05-11 11:00:00,3.31,3.36,3.31,3.36,344000.0,2.737,2.7784,2.737,2.7784,344000.0
2010-05-11 11:30:00,3.36,3.39,3.35,3.38,422000.0,2.7784,2.8032,2.7701,2.7949,422000.0
2010-05-11 12:00:00,3.38,3.41,3.38,3.4,728000.0,2.7949,2.8197,2.7949,2.8114,728000.0
2010-05-11 12:30:00,3.4,3.41,3.39,3.41,396000.0,2.8114,2.8197,2.8032,2.8197,396000.0
2010-05-11 13:00:00,3.41,3.42,3.4,3.42,320000.0,2.8197,2.828,2.8114,2.828,320000.0
2010-05-11 13:30:00,3.42,3.44,3.42,3.43,498000.0,2.828,2.8445,2.828,2.8362,498000.0
2010-05-11 14:00:00,3.43,3.44,3.41,3.42,606000.0,2.8362,2.8445,2.8197,2.828,606000.0
2010-05-11 14:30:00,3.42,3.43,3.4,3.42,614000.0,2.828,2.8362,2.8114,2.828,614000.0
2010-05-11 15:00:00,3.42,3.42,3.39,3.4,700000.0,2.828,2.828,2.8032,2.8114,700000.0
2010-05-11 15:30:00,3.4,3.42,3.39,3.39,1252000.0,2.8114,2.828,2.8032,2.8032,1252000.0
2010-05-12 09:30:00,3.41,3.42,3.38,3.41,270000.0,2.8197,2.828,2.7949,2.8197,270000.0
2010-05-12 10:00:00,3.41,3.43,3.4,3.43,320000.0,2.8197,2.8362,2.8114,2.8362,320000.0
2010-05-12 10:30:00,3.43,3.43,3.4,3.4,450000.0,2.8362,2.8362,2.8114,2.8114,450000.0
2010-05-12 11:00:00,3.4,3.43,3.4,3.42,238000.0,2.8114,2.8362,2.8114,2.828,238000.0
2010-05-12 11:30:00,3.41,3.43,3.41,3.43,242000.0,2.8197,2.8362,2.8197,2.8362,242000.0
2010-05-12 12:00:00,3.43,3.45,3.43,3.43,360000.0,2.8362,2.8528,2.8362,2.8362,360000.0
2010-05-12 12:30:00,3.44,3.44,3.43,3.43,116000.0,2.8445,2.8445,2.8362,2.8362,116000.0
2010-05-12 13:00:00,3.43,3.44,3.43,3.43,308000.0,2.8362,2.8445,2.8362,2.8362,308000.0
2010-05-12 13:30:00,3.43,3.44,3.43,3.43,314000.0,2.8362,2.8445,2.8362,2.8362,314000.0
2010-05-12 14:00:00,3.43,3.45,3.43,3.45,254000.0,2.8362,2.8528,2.8362,2.8528,254000.0
2010-05-12 14:30:00,3.45,3.46,3.45,3.46,328000.0,2.8528,2.861,2.8528,2.861,328000.0
2010-05-12 15:00:00,3.46,3.47,3.45,3.47,1242000.0,2.861,2.8693,2.8528,2.8693,1242000.0
2010-05-12 15:30:00,3.47,3.49,3.47,3.49,3164000.0,2.8693,2.8858,2.8693,2.8858,3164000.0
2010-05-13 09:30:00,3.47,3.49,3.47,3.48,518000.0,2.8751,2.8917,2.8751,2.8834,518000.0
2010-05-13 10:00:00,3.48,3.51,3.48,3.5,1594000.0,2.8834,2.9082,2.8834,2.8999,1594000.0
2010-05-13 10:30:00,3.5,3.51,3.49,3.5,508000.0,2.8999,2.9082,2.8917,2.8999,508000.0
2010-05-13 11:00:00,3.5,3.52,3.5,3.51,902000.0,2.8999,2.9165,2.8999,2.9082,902000.0
2010-05-13 11:30:00,3.51,3.52,3.5,3.51,780000.0,2.9082,2.9165,2.8999,2.9082,780000.0
2010-05-13 12:00:00,3.51,3.52,3.51,3.51,648000.0,2.9082,2.9165,2.9082,2.9082,648000.0
2010-05-13 12:30:00,3.51,3.52,3.51,3.51,616000.0,2.9082,2.9165,2.9082,2.9082,616000.0
2010-05-13 13:00:00,3.51,3.54,3.51,3.54,764000.0,2.9082,2.9331,2.9082,2.9331,764000.0
2010-05-13 13:30:00,3.54,3.55,3.54,3.54,1614000.0,2.9331,2.9414,2.9331,2.9331,1614000.0
2010-05-13 14:00:00,3.54,3.55,3.54,3.54,1296000.0,2.9331,2.9414,2.9331,2.9331,1296000.0
2010-05-13 14:30:00,3.54,3.54,3.5,3.5,1612000.0,2.9331,2.9331,2.8999,2.8999,1612000.0
2010-05-13 15:00:00,3.51,3.51,3.47,3.47,1768000.0,2.9082,2.9082,2.8751,2.8751,1768000.0
2010-05-13 15:30:00,3.47,3.49,3.45,3.48,2454000.0,2.8751,2.8917,2.8585,2.8834,2454000.0
2010-05-14 09:30:00,3.44,3.46,3.39,3.39,834000.0,2.8502,2.8668,2.8088,2.8088,834000.0
2010-05-14 10:00:00,3.4,3.4,3.37,3.39,722000.0,2.8171,2.8171,2.7922,2.8088,722000.0
2010-05-14 10:30:00,3.39,3.42,3.39,3.42,408000.0,2.8088,2.8337,2.8088,2.8337,408000.0
2010-05-14 11:00:00,3.42,3.42,3.39,3.4,668000.0,2.8337,2.8337,2.8088,2.8171,668000.0
2010-05-14 11:30:00,3.39,3.41,3.39,3.4,480000.0,2.8088,2.8254,2.8088,2.8171,480000.0
2010-05-14 12:00:00,3.4,3.41,3.39,3.4,328000.0,2.8171,2.8254,2.8088,2.8171,328000.0
2010-05-14 12:30:00,3.4,3.42,3.4,3.42,268000.0,2.8171,2.8337,2.8171,2.8337,268000.0
2010-05-14 13:00:00,3.42,3.43,3.41,3.42,330000.0,2.8337,2.8419,2.8254,2.8337,330000.0
2010-05-14 13:30:00,3.42,3.42,3.4,3.41,334000.0,2.8337,2.8337,2.8171,2.8254,334000.0
2010-05-14 14:00:00,3.41,3.41,3.38,3.38,328000.0,2.8254,2.8254,2.8005,2.8005,328000.0
2010-05-14 14:30:00,3.38,3.4,3.38,3.38,446000.0,2.8005,2.8171,2.8005,2.8005,446000.0
2010-05-14 15:00:00,3.38,3.4,3.38,3.39,650000.0,2.8005,2.8171,2.8005,2.8088,650000.0
2010-05-14 15:30:00,3.39,3.43,3.39,3.42,1282000.0,2.8088,2.8419,2.8088,2.8337,1282000.0
2010-05-17 09:30:00,3.44,3.47,3.42,3.44,830000.0,2.8502,2.8751,2.8337,2.8502,830000.0
2010-05-17 10:00:00,3.43,3.45,3.41,3.44,790000.0,2.8419,2.8585,2.8254,2.8502,790000.0
2010-05-17 10:30:00,3.44,3.45,3.42,3.43,496000.0,2.8502,2.8585,2.8337,2.8419,496000.0
2010-05-17 11:00:00,3.43,3.43,3.39,3.4,296000.0,2.8419,2.8419,2.8088,2.8171,296000.0
2010-05-17 11:30:00,3.4,3.41,3.39,3.39,262000.0,2.8171,2.8254,2.8088,2.8088,262000.0
2010-05-17 12:00:00,3.39,3.39,3.35,3.38,386000.0,2.8088,2.8088,2.7757,2.8005,386000.0
2010-05-17 12:30:00,3.38,3.39,3.37,3.38,224000.0,2.8005,2.8088,2.7922,2.8005,224000.0
2010-05-17 13:00:00,3.38,3.41,3.38,3.4,250000.0,2.8005,2.8254,2.8005,2.8171,250000.0
2010-05-17 13:30:00,3.4,3.41,3.39,3.4,332000.0,2.8171,2.8254,2.8088,2.8171,332000.0
2010-05-17 14:00:00,3.4,3.43,3.4,3.43,718000.0,2.8171,2.8419,2.8171,2.8419,718000.0
2010-05-17 14:30:00,3.43,3.47,3.43,3.47,1208000.0,2.8419,2.8751,2.8419,2.8751,1208000.0
2010-05-17 15:00:00,3.47,3.48,3.43,3.44,620000.0,2.8751,2.8834,2.8419,2.8502,620000.0
2010-05-17 15:30:00,3.44,3.48,3.44,3.48,1278000.0,2.8502,2.8834,2.8502,2.8834,1278000.0
2010-05-18 09:30:00,3.52,3.58,3.5,3.56,1410000.0,2.9165,2.9662,2.8999,2.9497,1410000.0
2010-05-18 10:00:00,3.56,3.56,3.5,3.5,822000.0,2.9497,2.9497,2.8999,2.8999,822000.0
2010-05-18 10:30:00,3.49,3.49,3.45,3.47,444000.0,2.8917,2.8917,2.8585,2.8751,444000.0
2010-05-18 11:00:00,3.47,3.47,3.45,3.46,286000.0,2.8751,2.8751,2.8585,2.8668,286000.0
2010-05-18 11:30:00,3.46,3.46,3.42,3.43,280000.0,2.8668,2.8668,2.8337,2.8419,280000.0
2010-05-18 12:00:00,3.43,3.43,3.41,3.43,318000.0,2.8419,2.8419,2.8254,2.8419,318000.0
2010-05-18 12:30:00,3.43,3.44,3.42,3.43,342000.0,2.8419,2.8502,2.8337,2.8419,342000.0
2010-05-18 13:00:00,3.43,3.43,3.4,3.41,584000.0,2.8419,2.8419,2.8171,2.8254,584000.0
2010-05-18 13:30:00,3.41,3.41,3.38,3.39,486000.0,2.8254,2.8254,2.8005,2.8088,486000.0
2010-05-18 14:00:00,3.38,3.41,3.38,3.38,452000.0,2.8005,2.8254,2.8005,2.8005,452000.0
2010-05-18 14:30:00,3.38,3.38,3.35,3.35,760000.0,2.8005,2.8005,2.7757,2.7757,760000.0
2010-05-18 15:00:00,3.35,3.37,3.34,3.34,1800000.0,2.7757,2.7922,2.7674,2.7674,1800000.0
2010-05-18 15:30:00,3.34,3.36,3.34,3.34,2276000.0,2.7674,2.7839,2.7674,2.7674,2276000.0
2010-05-19 09:30:00,3.31,3.38,3.3,3.34,836000.0,2.7425,2.8005,2.7342,2.7674,836000.0
2010-05-19 10:00:00,3.34,3.34,3.28,3.29,718000.0,2.7674,2.7674,2.7177,2.7259,718000.0
2010-05-19 10:30:00,3.28,3.32,3.28,3.32,388000.0,2.7177,2.7508,2.7177,2.7508,388000.0
2010-05-19 11:00:00,3.31,3.33,3.3,3.31,480000.0,2.7425,2.7591,2.7342,2.7425,480000.0
2010-05-19 11:30:00,3.31,3.31,3.29,3.3,342000.0,2.7425,2.7425,2.7259,2.7342,342000.0
2010-05-19 12:00:00,3.3,3.34,3.3,3.33,310000.0,2.7342,2.7674,2.7342,2.7591,310000.0
2010-05-19 12:30:00,3.33,3.34,3.32,3.34,416000.0,2.7591,2.7674,2.7508,2.7674,416000.0
2010-05-19 13:00:00,3.34,3.35,3.33,3.33,376000.0,2.7674,2.7757,2.7591,2.7591,376000.0
2010-05-19 13:30:00,3.33,3.36,3.33,3.36,1060000.0,2.7591,2.7839,2.7591,2.7839,1060000.0
2010-05-19 14:00:00,3.36,3.39,3.35,3.36,542000.0,2.7839,2.8088,2.7757,2.7839,542000.0
2010-05-19 14:30:00,3.36,3.39,3.36,3.38,568000.0,2.7839,2.8088,2.7839,2.8005,568000.0
2010-05-19 15:00:00,3.38,3.39,3.34,3.36,518000.0,2.8005,2.8088,2.7674,2.7839,518000.0
2010-05-19 15:30:00,3.35,3.37,3.35,3.35,1014000.0,2.7757,2.7922,2.7757,2.7757,1014000.0
2010-05-20 09:30:00,3.28,3.31,3.25,3.3,586000.0,2.7177,2.7425,2.6928,2.7342,586000.0
2010-05-20 10:00:00,3.29,3.32,3.24,3.26,592000.0,2.7259,2.7508,2.6845,2.7011,592000.0
2010-05-20 10:30:00,3.26,3.29,3.25,3.26,740000.0,2.7011,2.7259,2.6928,2.7011,740000.0
2010-05-20 11:00:00,3.26,3.28,3.26,3.28,714000.0,2.7011,2.7177,2.7011,2.7177,714000.0
2010-05-20 11:30:00,3.28,3.29,3.26,3.26,494000.0,2.7177,2.7259,2.7011,2.7011,494000.0
2010-05-20 12:00:00,3.26,3.27,3.25,3.25,548000.0,2.7011,2.7094,2.6928,2.6928,548000.0
2010-05-20 12:30:00,3.25,3.26,3.23,3.23,488000.0,2.6928,2.7011,2.6762,2.6762,488000.0
2010-05-20 13:00:00,3.23,3.28,3.23,3.27,1404000.0,2.6762,2.7177,2.6762,2.7094,1404000.0
2010-05-20 13:30:00,3.27,3.29,3.27,3.27,444000.0,2.7094,2.7259,2.7094,2.7094,444000.0
2010-05-20 14:00:00,3.27,3.31,3.25,3.31,724000.0,2.7094,2.7425,2.6928,2.7425,724000.0
2010-05-20 14:30:00,3.31,3.35,3.3,3.32,1036000.0,2.7425,2.7757,2.7342,2.7508,1036000.0
2010-05-20 15:00:00,3.33,3.33,3.3,3.31,638000.0,2.7591,2.7591,2.7342,2.7425,638000.0
2010-05-20 15:30:00,3.31,3.31,3.25,3.26,1890000.0,2.7425,2.7425,2.6928,2.7011,1890000.0
2010-05-21 09:30:00,3.21,3.35,3.2,3.32,1620000.0,2.6597,2.7757,2.6514,2.7508,1620000.0
2010-05-21 10:00:00,3.32,3.33,3.28,3.28,1200000.0,2.7508,2.7591,2.7177,2.7177,1200000.0
2010-05-21 10:30:00,3.28,3.29,3.26,3.26,1120000.0,2.7177,2.7259,2.7011,2.7011,1120000.0
2010-05-21 11:00:00,3.26,3.28,3.26,3.28,910000.0,2.7011,2.7177,2.7011,2.7177,910000.0
2010-05-21 11:30:00,3.27,3.31,3.27,3.3,726000.0,2.7094,2.7425,2.7094,2.7342,726000.0
2010-05-21 12:00:00,3.3,3.32,3.28,3.3,334000.0,2.7342,2.7508,2.7177,2.7342,334000.0
2010-05-21 12:30:00,3.3,3.3,3.27,3.27,180000.0,2.7342,2.7342,2.7094,2.7094,180000.0
2010-05-21 13:00:00,3.27,3.28,3.25,3.26,224000.0,2.7094,2.7177,2.6928,2.7011,224000.0
2010-05-21 13:30:00,3.26,3.27,3.25,3.27,908000.0,2.7011,2.7094,2.6928,2.7094,908000.0
2010-05-21 14:00:00,3.27,3.28,3.26,3.28,958000.0,2.7094,2.7177,2.7011,2.7177,958000.0
2010-05-21 14:30:00,3.28,3.29,3.26,3.28,560000.0,2.7177,2.7259,2.7011,2.7177,560000.0
2010-05-21 15:00:00,3.28,3.29,3.26,3.27,998000.0,2.7177,2.7259,2.7011,2.7094,998000.0
2010-05-21 15:30:00,3.28,3.29,3.26,3.29,1862000.0,2.7177,2.7259,2.7011,2.7259,1862000.0
2010-05-24 09:30:00,3.28,3.3,3.25,3.25,272000.0,2.7177,2.7342,2.6928,2.6928,272000.0
2010-05-24 10:00:00,3.26,3.29,3.24,3.29,212000.0,2.7011,2.7259,2.6845,2.7259,212000.0
2010-05-24 10:30:00,3.29,3.31,3.28,3.3,210000.0,2.7259,2.7425,2.7177,2.7342,210000.0
2010-05-24 11:00:00,3.29,3.3,3.28,3.29,578000.0,2.7259,2.7342,2.7177,2.7259,578000.0
2010-05-24 11:30:00,3.29,3.33,3.29,3.32,562000.0,2.7259,2.7591,2.7259,2.7508,562000.0
2010-05-24 12:00:00,3.32,3.35,3.32,3.33,974000.0,2.7508,2.7757,2.7508,2.7591,974000.0
2010-05-24 12:30:00,3.33,3.34,3.32,3.33,282000.0,2.7591,2.7674,2.7508,2.7591,282000.0
2010-05-24 13:00:00,3.33,3.33,3.31,3.31,278000.0,2.7591,2.7591,2.7425,2.7425,278000.0
2010-05-24 13:30:00,3.32,3.32,3.31,3.32,648000.0,2.7508,2.7508,2.7425,2.7508,648000.0
2010-05-24 14:00:00,3.32,3.33,3.32,3.33,288000.0,2.7508,2.7591,2.7508,2.7591,288000.0
2010-05-24 14:30:00,3.33,3.34,3.32,3.32,326000.0,2.7591,2.7674,2.7508,2.7508,326000.0
2010-05-24 15:00:00,3.32,3.32,3.31,3.32,328000.0,2.7508,2.7508,2.7425,2.7508,328000.0
2010-05-24 15:30:00,3.32,3.33,3.29,3.29,814000.0,2.7508,2.7591,2.7259,2.7259,814000.0
2010-05-25 09:30:00,3.22,3.25,3.18,3.23,776000.0,2.6679,2.6928,2.6348,2.6762,776000.0
2010-05-25 10:00:00,3.24,3.28,3.23,3.25,454000.0,2.6845,2.7177,2.6762,2.6928,454000.0
2010-05-25 10:30:00,3.25,3.25,3.23,3.24,320000.0,2.6928,2.6928,2.6762,2.6845,320000.0
2010-05-25 11:00:00,3.24,3.25,3.23,3.24,340000.0,2.6845,2.6928,2.6762,2.6845,340000.0
2010-05-25 11:30:00,3.24,3.26,3.23,3.26,230000.0,2.6845,2.7011,2.6762,2.7011,230000.0
2010-05-25 12:00:00,3.27,3.28,3.25,3.26,224000.0,2.7094,2.7177,2.6928,2.7011,224000.0
2010-05-25 12:30:00,3.25,3.26,3.23,3.24,396000.0,2.6928,2.7011,2.6762,2.6845,396000.0
2010-05-25 13:00:00,3.24,3.24,3.22,3.23,192000.0,2.6845,2.6845,2.6679,2.6762,192000.0
2010-05-25 13:30:00,3.23,3.23,3.22,3.22,154000.0,2.6762,2.6762,2.6679,2.6679,154000.0
2010-05-25 14:00:00,3.22,3.25,3.22,3.24,484000.0,2.6679,2.6928,2.6679,2.6845,484000.0
2010-05-25 14:30:00,3.24,3.27,3.23,3.26,452000.0,2.6845,2.7094,2.6762,2.7011,452000.0
2010-05-25 15:00:00,3.26,3.29,3.26,3.28,460000.0,2.7011,2.7259,2.7011,2.7177,460000.0
2010-05-25 15:30:00,3.28,3.31,3.28,3.3,1158000.0,2.7177,2.7425,2.7177,2.7342,1158000.0
2010-05-26 09:30:00,3.33,3.35,3.28,3.35,610000.0,2.7591,2.7757,2.7177,2.7757,610000.0
2010-05-26 10:00:00,3.35,3.35,3.34,3.35,402000.0,2.7757,2.7757,2.7674,2.7757,402000.0
2010-05-26 10:30:00,3.35,3.37,3.32,3.32,528000.0,2.7757,2.7922,2.7508,2.7508,528000.0
2010-05-26 11:00:00,3.32,3.32,3.3,3.3,198000.0,2.7508,2.7508,2.7342,2.7342,198000.0
2010-05-26 11:30:00,3.29,3.31,3.28,3.3,440000.0,2.7259,2.7425,2.7177,2.7342,440000.0
2010-05-26 12:00:00,3.29,3.31,3.29,3.29,332000.0,2.7259,2.7425,2.7259,2.7259,332000.0
2010-05-26 12:30:00,3.3,3.3,3.29,3.29,216000.0,2.7342,2.7342,2.7259,2.7259,216000.0
2010-05-26 13:00:00,3.29,3.3,3.29,3.29,614000.0,2.7259,2.7342,2.7259,2.7259,614000.0
2010-05-26 13:30:00,3.29,3.3,3.29,3.3,626000.0,2.7259,2.7342,2.7259,2.7342,626000.0
2010-05-26 14:00:00,3.3,3.31,3.28,3.29,828000.0,2.7342,2.7425,2.7177,2.7259,828000.0
2010-05-26 14:30:00,3.29,3.3,3.25,3.26,1346000.0,2.7259,2.7342,2.6928,2.7011,1346000.0
2010-05-26 15:00:00,3.26,3.27,3.22,3.22,1836000.0,2.7011,2.7094,2.6679,2.6679,1836000.0
2010-05-26 15:30:00,3.22,3.24,3.21,3.23,2480000.0,2.6679,2.6845,2.6597,2.6762,2480000.0
2010-05-27 09:30:00,3.31,3.33,3.25,3.29,524000.0,2.7425,2.7591,2.6928,2.7259,524000.0
2010-05-27 10:00:00,3.29,3.33,3.28,3.32,410000.0,2.7259,2.7591,2.7177,2.7508,410000.0
2010-05-27 10:30:00,3.33,3.35,3.32,3.34,960000.0,2.7591,2.7757,2.7508,2.7674,960000.0
2010-05-27 11:00:00,3.34,3.37,3.34,3.36,1116000.0,2.7674,2.7922,2.7674,2.7839,1116000.0
2010-05-27 11:30:00,3.36,3.37,3.35,3.37,568000.0,2.7839,2.7922,2.7757,2.7922,568000.0
2010-05-27 12:00:00,3.37,3.38,3.36,3.36,578000.0,2.7922,2.8005,2.7839,2.7839,578000.0
2010-05-27 12:30:00,3.36,3.37,3.36,3.36,422000.0,2.7839,2.7922,2.7839,2.7839,422000.0
2010-05-27 13:00:00,3.36,3.38,3.35,3.38,356000.0,2.7839,2.8005,2.7757,2.8005,356000.0
2010-05-27 13:30:00,3.37,3.39,3.37,3.39,532000.0,2.7922,2.8088,2.7922,2.8088,532000.0
2010-05-27 14:00:00,3.39,3.42,3.39,3.41,964000.0,2.8088,2.8337,2.8088,2.8254,964000.0
2010-05-27 14:30:00,3.41,3.42,3.41,3.42,988000.0,2.8254,2.8337,2.8254,2.8337,988000.0
2010-05-27 15:00:00,3.41,3.43,3.4,3.4,946000.0,2.8254,2.8419,2.8171,2.8171,946000.0
2010-05-27 15:30:00,3.4,3.42,3.39,3.42,3154000.0,2.8171,2.8337,2.8088,2.8337,3154000.0
2010-05-28 09:30:00,3.42,3.45,3.42,3.45,1250000.0,2.8337,2.8585,2.8337,2.8585,1250000.0
2010-05-28 10:00:00,3.45,3.48,3.45,3.47,882000.0,2.8585,2.8834,2.8585,2.8751,882000.0
2010-05-28 10:30:00,3.47,3.48,3.44,3.45,766000.0,2.8751,2.8834,2.8502,2.8585,766000.0
2010-05-28 11:00:00,3.45,3.46,3.42,3.43,560000.0,2.8585,2.8668,2.8337,2.8419,560000.0
2010-05-28 11:30:00,3.42,3.44,3.42,3.43,348000.0,2.8337,2.8502,2.8337,2.8419,348000.0
2010-05-28 12:00:00,3.43,3.45,3.42,3.45,222000.0,2.8419,2.8585,2.8337,2.8585,222000.0
2010-05-28 12:30:00,3.44,3.45,3.4,3.41,868000.0,2.8502,2.8585,2.8171,2.8254,868000.0
2010-05-28 13:00:00,3.41,3.42,3.39,3.4,562000.0,2.8254,2.8337,2.8088,2.8171,562000.0
2010-05-28 13:30:00,3.4,3.4,3.38,3.38,252000.0,2.8171,2.8171,2.8005,2.8005,252000.0
2010-05-28 14:00:00,3.38,3.39,3.37,3.39,326000.0,2.8005,2.8088,2.7922,2.8088,326000.0
2010-05-28 14:30:00,3.39,3.42,3.38,3.42,534000.0,2.8088,2.8337,2.8005,2.8337,534000.0
2010-05-28 15:00:00,3.41,3.42,3.4,3.42,400000.0,2.8254,2.8337,2.8171,2.8337,400000.0
2010-05-28 15:30:00,3.42,3.42,3.39,3.39,1174000.0,2.8337,2.8337,2.8088,2.8088,1174000.0
2010-06-01 09:30:00,3.37,3.39,3.32,3.32,352000.0,2.7922,2.8088,2.7508,2.7508,352000.0
2010-06-01 10:00:00,3.32,3.4,3.32,3.38,1026000.0,2.7508,2.8171,2.7508,2.8005,1026000.0
2010-06-01 10:30:00,3.38,3.4,3.38,3.39,864000.0,2.8005,2.8171,2.8005,2.8088,864000.0
2010-06-01 11:00:00,3.39,3.4,3.38,3.4,430000.0,2.8088,2.8171,2.8005,2.8171,430000.0
2010-06-01 11:30:00,3.4,3.4,3.39,3.4,788000.0,2.8171,2.8171,2.8088,2.8171,788000.0
2010-06-01 12:00:00,3.39,3.41,3.39,3.4,402000.0,2.8088,2.8254,2.8088,2.8171,402000.0
2010-06-01 12:30:00,3.4,3.41,3.38,3.38,298000.0,2.8171,2.8254,2.8005,2.8005,298000.0
2010-06-01 13:00:00,3.38,3.42,3.38,3.41,448000.0,2.8005,2.8337,2.8005,2.8254,448000.0
2010-06-01 13:30:00,3.41,3.42,3.38,3.38,758000.0,2.8254,2.8337,2.8005,2.8005,758000.0
2010-06-01 14:00:00,3.38,3.38,3.35,3.36,2222000.0,2.8005,2.8005,2.7757,2.7839,2222000.0
2010-06-01 14:30:00,3.37,3.38,3.36,3.36,422000.0,2.7922,2.8005,2.7839,2.7839,422000.0
2010-06-01 15:00:00,3.37,3.37,3.34,3.35,480000.0,2.7922,2.7922,2.7674,2.7757,480000.0
2010-06-01 15:30:00,3.35,3.36,3.31,3.31,1190000.0,2.7757,2.7839,2.7425,2.7425,1190000.0
2010-06-02 09:30:00,3.32,3.35,3.3,3.31,960000.0,2.7508,2.7757,2.7342,2.7425,960000.0
2010-06-02 10:00:00,3.31,3.32,3.3,3.3,1284000.0,2.7425,2.7508,2.7342,2.7342,1284000.0
2010-06-02 10:30:00,3.3,3.31,3.28,3.3,828000.0,2.7342,2.7425,2.7177,2.7342,828000.0
2010-06-02 11:00:00,3.3,3.31,3.29,3.29,590000.0,2.7342,2.7425,2.7259,2.7259,590000.0
2010-06-02 11:30:00,3.29,3.32,3.29,3.32,510000.0,2.7259,2.7508,2.7259,2.7508,510000.0
2010-06-02 12:00:00,3.32,3.33,3.32,3.32,358000.0,2.7508,2.7591,2.7508,2.7508,358000.0
2010-06-02 12:30:00,3.32,3.34,3.32,3.34,256000.0,2.7508,2.7674,2.7508,2.7674,256000.0
2010-06-02 13:00:00,3.34,3.35,3.34,3.35,738000.0,2.7674,2.7757,2.7674,2.7757,738000.0
2010-06-02 13:30:00,3.35,3.36,3.35,3.36,920000.0,2.7757,2.7839,2.7757,2.7839,920000.0
2010-06-02 14:00:00,3.36,3.36,3.34,3.35,720000.0,2.7839,2.7839,2.7674,2.7757,720000.0
2010-06-02 14:30:00,3.34,3.38,3.34,3.37,1060000.0,2.7674,2.8005,2.7674,2.7922,1060000.0
2010-06-02 15:00:00,3.37,3.39,3.37,3.38,1780000.0,2.7922,2.8088,2.7922,2.8005,1780000.0
2010-06-02 15:30:00,3.38,3.39,3.37,3.38,7218000.0,2.8005,2.8088,2.7922,2.8005,7218000.0
2010-06-03 09:30:00,3.38,3.47,3.38,3.47,1770000.0,2.8005,2.8751,2.8005,2.8751,1770000.0
2010-06-03 10:00:00,3.47,3.47,3.45,3.45,1700000.0,2.8751,2.8751,2.8585,2.8585,1700000.0
2010-06-03 10:30:00,3.45,3.45,3.42,3.43,2086000.0,2.8585,2.8585,2.8337,2.8419,2086000.0
2010-06-03 11:00:00,3.43,3.44,3.38,3.38,1908000.0,2.8419,2.8502,2.8005,2.8005,1908000.0
2010-06-03 11:30:00,3.38,3.39,3.36,3.37,1472000.0,2.8005,2.8088,2.7839,2.7922,1472000.0
2010-06-03 12:00:00,3.37,3.37,3.33,3.35,740000.0,2.7922,2.7922,2.7591,2.7757,740000.0
2010-06-03 12:30:00,3.35,3.36,3.34,3.36,426000.0,2.7757,2.7839,2.7674,2.7839,426000.0
2010-06-03 13:00:00,3.36,3.37,3.35,3.35,316000.0,2.7839,2.7922,2.7757,2.7757,316000.0
2010-06-03 13:30:00,3.35,3.35,3.34,3.34,412000.0,2.7757,2.7757,2.7674,2.7674,412000.0
2010-06-03 14:00:00,3.34,3.35,3.34,3.35,1310000.0,2.7674,2.7757,2.7674,2.7757,1310000.0
2010-06-03 14:30:00,3.35,3.38,3.35,3.38,766000.0,2.7757,2.8005,2.7757,2.8005,766000.0
2010-06-03 15:00:00,3.38,3.4,3.38,3.4,820000.0,2.8005,2.8171,2.8005,2.8171,820000.0
2010-06-03 15:30:00,3.4,3.4,3.38,3.38,2384000.0,2.8171,2.8171,2.8005,2.8005,2384000.0
2010-06-04 09:30:00,3.33,3.33,3.28,3.31,862000.0,2.7591,2.7591,2.7177,2.7425,862000.0
2010-06-04 10:00:00,3.31,3.31,3.29,3.3,1620000.0,2.7425,2.7425,2.7259,2.7342,1620000.0
2010-06-04 10:30:00,3.29,3.31,3.29,3.31,926000.0,2.7259,2.7425,2.7259,2.7425,926000.0
2010-06-04 11:00:00,3.31,3.32,3.29,3.3,846000.0,2.7425,2.7508,2.7259,2.7342,846000.0
2010-06-04 11:30:00,3.3,3.32,3.3,3.31,436000.0,2.7342,2.7508,2.7342,2.7425,436000.0
2010-06-04 12:00:00,3.31,3.31,3.29,3.3,1018000.0,2.7425,2.7425,2.7259,2.7342,1018000.0
2010-06-04 12:30:00,3.3,3.3,3.28,3.29,1698000.0,2.7342,2.7342,2.7177,2.7259,1698000.0
2010-06-04 13:00:00,3.29,3.29,3.28,3.28,1252000.0,2.7259,2.7259,2.7177,2.7177,1252000.0
2010-06-04 13:30:00,3.28,3.28,3.25,3.25,566000.0,2.7177,2.7177,2.6928,2.6928,566000.0
2010-06-04 14:00:00,3.26,3.26,3.23,3.23,774000.0,2.7011,2.7011,2.6762,2.6762,774000.0
2010-06-04 14:30:00,3.23,3.24,3.2,3.21,738000.0,2.6762,2.6845,2.6514,2.6597,738000.0
2010-06-04 15:00:00,3.21,3.23,3.21,3.22,924000.0,2.6597,2.6762,2.6597,2.6679,924000.0
2010-06-04 15:30:00,3.22,3.23,3.2,3.22,2316000.0,2.6679,2.6762,2.6514,2.6679,2316000.0
2010-06-07 09:30:00,3.22,3.23,3.18,3.21,556000.0,2.6679,2.6762,2.6348,2.6597,556000.0
2010-06-07 10:00:00,3.21,3.25,3.2,3.25,520000.0,2.6597,2.6928,2.6514,2.6928,520000.0
2010-06-07 10:30:00,3.25,3.25,3.18,3.18,702000.0,2.6928,2.6928,2.6348,2.6348,702000.0
2010-06-07 11:00:00,3.18,3.2,3.17,3.18,610000.0,2.6348,2.6514,2.6265,2.6348,610000.0
2010-06-07 11:30:00,3.18,3.21,3.18,3.21,378000.0,2.6348,2.6597,2.6348,2.6597,378000.0
2010-06-07 12:00:00,3.2,3.22,3.2,3.2,326000.0,2.6514,2.6679,2.6514,2.6514,326000.0
2010-06-07 12:30:00,3.2,3.22,3.2,3.21,272000.0,2.6514,2.6679,2.6514,2.6597,272000.0
2010-06-07 13:00:00,3.21,3.23,3.2,3.23,438000.0,2.6597,2.6762,2.6514,2.6762,438000.0
2010-06-07 13:30:00,3.23,3.23,3.2,3.2,396000.0,2.6762,2.6762,2.6514,2.6514,396000.0
2010-06-07 14:00:00,3.2,3.2,3.18,3.19,324000.0,2.6514,2.6514,2.6348,2.6431,324000.0
2010-06-07 14:30:00,3.19,3.19,3.16,3.16,690000.0,2.6431,2.6431,2.6182,2.6182,690000.0
2010-06-07 15:00:00,3.16,3.19,3.14,3.14,882000.0,2.6182,2.6431,2.6017,2.6017,882000.0
2010-06-07 15:30:00,3.14,3.16,3.12,3.12,1998000.0,2.6017,2.6182,2.5851,2.5851,1998000.0
2010-06-08 09:30:00,3.14,3.16,3.08,3.08,930000.0,2.6017,2.6182,2.552,2.552,930000.0
2010-06-08 10:00:00,3.08,3.11,3.08,3.1,1072000.0,2.552,2.5768,2.552,2.5685,1072000.0
2010-06-08 10:30:00,3.1,3.1,3.06,3.08,968000.0,2.5685,2.5685,2.5354,2.552,968000.0
2010-06-08 11:00:00,3.08,3.1,3.06,3.09,668000.0,2.552,2.5685,2.5354,2.5602,668000.0
2010-06-08 11:30:00,3.09,3.13,3.09,3.12,788000.0,2.5602,2.5934,2.5602,2.5851,788000.0
2010-06-08 12:00:00,3.12,3.13,3.1,3.12,580000.0,2.5851,2.5934,2.5685,2.5851,580000.0
2010-06-08 12:30:00,3.12,3.15,3.12,3.15,642000.0,2.5851,2.61,2.5851,2.61,642000.0
2010-06-08 13:00:00,3.15,3.15,3.12,3.13,466000.0,2.61,2.61,2.5851,2.5934,466000.0
2010-06-08 13:30:00,3.13,3.13,3.11,3.12,1278000.0,2.5934,2.5934,2.5768,2.5851,1278000.0
2010-06-08 14:00:00,3.13,3.15,3.12,3.14,796000.0,2.5934,2.61,2.5851,2.6017,796000.0
2010-06-08 14:30:00,3.14,3.14,3.11,3.11,1430000.0,2.6017,2.6017,2.5768,2.5768,1430000.0
2010-06-08 15:00:00,3.12,3.14,3.11,3.14,958000.0,2.5851,2.6017,2.5768,2.6017,958000.0
2010-06-08 15:30:00,3.14,3.2,3.14,3.19,4928000.0,2.6017,2.6514,2.6017,2.6431,4928000.0
2010-06-09 09:30:00,3.22,3.27,3.21,3.27,1102000.0,2.6679,2.7094,2.6597,2.7094,1102000.0
2010-06-09 10:00:00,3.27,3.27,3.23,3.24,662000.0,2.7094,2.7094,2.6762,2.6845,662000.0
2010-06-09 10:30:00,3.24,3.26,3.23,3.25,628000.0,2.6845,2.7011,2.6762,2.6928,628000.0
2010-06-09 11:00:00,3.25,3.31,3.25,3.31,1122000.0,2.6928,2.7425,2.6928,2.7425,1122000.0
2010-06-09 11:30:00,3.31,3.32,3.3,3.3,1258000.0,2.7425,2.7508,2.7342,2.7342,1258000.0
2010-06-09 12:00:00,3.3,3.3,3.29,3.29,374000.0,2.7342,2.7342,2.7259,2.7259,374000.0
2010-06-09 12:30:00,3.29,3.29,3.27,3.27,368000.0,2.7259,2.7259,2.7094,2.7094,368000.0
2010-06-09 13:00:00,3.27,3.29,3.27,3.28,254000.0,2.7094,2.7259,2.7094,2.7177,254000.0
2010-06-09 13:30:00,3.28,3.28,3.26,3.26,476000.0,2.7177,2.7177,2.7011,2.7011,476000.0
2010-06-09 14:00:00,3.26,3.27,3.25,3.26,1014000.0,2.7011,2.7094,2.6928,2.7011,1014000.0
2010-06-09 14:30:00,3.26,3.26,3.23,3.23,584000.0,2.7011,2.7011,2.6762,2.6762,584000.0
2010-06-09 15:00:00,3.23,3.24,3.21,3.23,542000.0,2.6762,2.6845,2.6597,2.6762,542000.0
2010-06-09 15:30:00,3.23,3.23,3.19,3.21,1664000.0,2.6762,2.6762,2.6431,2.6597,1664000.0
2010-06-10 09:30:00,3.26,3.28,3.25,3.26,1196000.0,2.7011,2.7177,2.6928,2.7011,1196000.0
2010-06-10 10:00:00,3.26,3.27,3.22,3.22,1212000.0,2.7011,2.7094,2.6679,2.6679,1212000.0
2010-06-10 10:30:00,3.22,3.23,3.2,3.21,1066000.0,2.6679,2.6762,2.6514,2.6597,1066000.0
2010-06-10 11:00:00,3.21,3.21,3.21,3.21,608000.0,2.6597,2.6597,2.6597,2.6597,608000.0
2010-06-10 11:30:00,3.21,3.22,3.2,3.21,374000.0,2.6597,2.6679,2.6514,2.6597,374000.0
2010-06-10 12:00:00,3.2,3.21,3.19,3.19,210000.0,2.6514,2.6597,2.6431,2.6431,210000.0
2010-06-10 12:30:00,3.19,3.2,3.18,3.19,206000.0,2.6431,2.6514,2.6348,2.6431,206000.0
2010-06-10 13:00:00,3.19,3.19,3.18,3.19,1710000.0,2.6431,2.6431,2.6348,2.6431,1710000.0
2010-06-10 13:30:00,3.19,3.22,3.19,3.22,1656000.0,2.6431,2.6679,2.6431,2.6679,1656000.0
2010-06-10 14:00:00,3.22,3.24,3.21,3.24,1136000.0,2.6679,2.6845,2.6597,2.6845,1136000.0
2010-06-10 14:30:00,3.24,3.26,3.24,3.26,714000.0,2.6845,2.7011,2.6845,2.7011,714000.0
2010-06-10 15:00:00,3.26,3.27,3.26,3.26,438000.0,2.7011,2.7094,2.7011,2.7011,438000.0
2010-06-10 15:30:00,3.26,3.27,3.25,3.26,1428000.0,2.7011,2.7094,2.6928,2.7011,1428000.0
2010-06-11 09:30:00,3.23,3.28,3.23,3.28,356000.0,2.6762,2.7177,2.6762,2.7177,356000.0
2010-06-11 10:00:00,3.28,3.31,3.27,3.29,418000.0,2.7177,2.7425,2.7094,2.7259,418000.0
2010-06-11 10:30:00,3.29,3.3,3.26,3.26,374000.0,2.7259,2.7342,2.7011,2.7011,374000.0
2010-06-11 11:00:00,3.26,3.27,3.24,3.27,660000.0,2.7011,2.7094,2.6845,2.7094,660000.0
2010-06-11 11:30:00,3.27,3.29,3.26,3.29,420000.0,2.7094,2.7259,2.7011,2.7259,420000.0
2010-06-11 12:00:00,3.29,3.29,3.28,3.28,400000.0,2.7259,2.7259,2.7177,2.7177,400000.0
2010-06-11 12:30:00,3.28,3.28,3.27,3.28,204000.0,2.7177,2.7177,2.7094,2.7177,204000.0
2010-06-11 13:00:00,3.29,3.29,3.28,3.29,486000.0,2.7259,2.7259,2.7177,2.7259,486000.0
2010-06-11 13:30:00,3.29,3.3,3.27,3.27,1208000.0,2.7259,2.7342,2.7094,2.7094,1208000.0
2010-06-11 14:00:00,3.28,3.28,3.27,3.27,1002000.0,2.7177,2.7177,2.7094,2.7094,1002000.0
2010-06-11 14:30:00,3.27,3.29,3.27,3.28,696000.0,2.7094,2.7259,2.7094,2.7177,696000.0
2010-06-11 15:00:00,3.28,3.31,3.28,3.3,1012000.0,2.7177,2.7425,2.7177,2.7342,1012000.0
2010-06-11 15:30:00,3.3,3.34,3.3,3.33,1096000.0,2.7342,2.7674,2.7342,2.7591,1096000.0
2010-06-14 09:30:00,3.35,3.41,3.35,3.41,1010000.0,2.7757,2.8254,2.7757,2.8254,1010000.0
2010-06-14 10:00:00,3.42,3.44,3.41,3.44,936000.0,2.8337,2.8502,2.8254,2.8502,936000.0
2010-06-14 10:30:00,3.44,3.44,3.43,3.44,614000.0,2.8502,2.8502,2.8419,2.8502,614000.0
2010-06-14 11:00:00,3.44,3.44,3.42,3.43,802000.0,2.8502,2.8502,2.8337,2.8419,802000.0
2010-06-14 11:30:00,3.42,3.43,3.42,3.42,352000.0,2.8337,2.8419,2.8337,2.8337,352000.0
2010-06-14 12:00:00,3.42,3.42,3.4,3.41,594000.0,2.8337,2.8337,2.8171,2.8254,594000.0
2010-06-14 12:30:00,3.41,3.42,3.41,3.41,520000.0,2.8254,2.8337,2.8254,2.8254,520000.0
2010-06-14 13:00:00,3.4,3.42,3.4,3.41,550000.0,2.8171,2.8337,2.8171,2.8254,550000.0
2010-06-14 13:30:00,3.41,3.43,3.41,3.41,574000.0,2.8254,2.8419,2.8254,2.8254,574000.0
2010-06-14 14:00:00,3.41,3.41,3.38,3.39,606000.0,2.8254,2.8254,2.8005,2.8088,606000.0
2010-06-14 14:30:00,3.39,3.42,3.38,3.41,532000.0,2.8088,2.8337,2.8005,2.8254,532000.0
2010-06-14 15:00:00,3.42,3.42,3.4,3.41,586000.0,2.8337,2.8337,2.8171,2.8254,586000.0
2010-06-14 15:30:00,3.41,3.41,3.38,3.39,1402000.0,2.8254,2.8254,2.8005,2.8088,1402000.0
2010-06-15 09:30:00,3.43,3.43,3.39,3.4,278000.0,2.8419,2.8419,2.8088,2.8171,278000.0
2010-06-15 10:00:00,3.4,3.4,3.36,3.38,256000.0,2.8171,2.8171,2.7839,2.8005,256000.0
2010-06-15 10:30:00,3.38,3.39,3.37,3.39,212000.0,2.8005,2.8088,2.7922,2.8088,212000.0
2010-06-15 11:00:00,3.39,3.4,3.38,3.39,196000.0,2.8088,2.8171,2.8005,2.8088,196000.0
2010-06-15 11:30:00,3.38,3.39,3.37,3.38,216000.0,2.8005,2.8088,2.7922,2.8005,216000.0
2010-06-15 12:00:00,3.38,3.4,3.38,3.4,260000.0,2.8005,2.8171,2.8005,2.8171,260000.0
2010-06-15 12:30:00,3.4,3.4,3.38,3.39,136000.0,2.8171,2.8171,2.8005,2.8088,136000.0
2010-06-15 13:00:00,3.39,3.4,3.38,3.39,206000.0,2.8088,2.8171,2.8005,2.8088,206000.0
2010-06-15 13:30:00,3.39,3.4,3.39,3.39,166000.0,2.8088,2.8171,2.8088,2.8088,166000.0
2010-06-15 14:00:00,3.4,3.43,3.4,3.43,516000.0,2.8171,2.8419,2.8171,2.8419,516000.0
2010-06-15 14:30:00,3.43,3.43,3.4,3.4,260000.0,2.8419,2.8419,2.8171,2.8171,260000.0
2010-06-15 15:00:00,3.4,3.42,3.4,3.41,408000.0,2.8171,2.8337,2.8171,2.8254,408000.0
2010-06-15 15:30:00,3.41,3.43,3.41,3.42,1406000.0,2.8254,2.8419,2.8254,2.8337,1406000.0
2010-06-16 09:30:00,3.4,3.42,3.4,3.4,272000.0,2.8171,2.8337,2.8171,2.8171,272000.0
2010-06-16 10:00:00,3.4,3.41,3.36,3.36,490000.0,2.8171,2.8254,2.7839,2.7839,490000.0
2010-06-16 10:30:00,3.36,3.38,3.35,3.38,262000.0,2.7839,2.8005,2.7757,2.8005,262000.0
2010-06-16 11:00:00,3.38,3.4,3.37,3.4,172000.0,2.8005,2.8171,2.7922,2.8171,172000.0
2010-06-16 11:30:00,3.4,3.4,3.38,3.38,120000.0,2.8171,2.8171,2.8005,2.8005,120000.0
2010-06-16 12:00:00,3.39,3.41,3.39,3.4,172000.0,2.8088,2.8254,2.8088,2.8171,172000.0
2010-06-16 12:30:00,3.4,3.41,3.4,3.4,132000.0,2.8171,2.8254,2.8171,2.8171,132000.0
2010-06-16 13:00:00,3.4,3.42,3.4,3.42,514000.0,2.8171,2.8337,2.8171,2.8337,514000.0
2010-06-16 13:30:00,3.42,3.43,3.42,3.43,422000.0,2.8337,2.8419,2.8337,2.8419,422000.0
2010-06-16 14:00:00,3.43,3.43,3.42,3.42,862000.0,2.8419,2.8419,2.8337,2.8337,862000.0
2010-06-16 14:30:00,3.42,3.42,3.4,3.4,300000.0,2.8337,2.8337,2.8171,2.8171,300000.0
2010-06-16 15:00:00,3.41,3.42,3.39,3.39,274000.0,2.8254,2.8337,2.8088,2.8088,274000.0
2010-06-16 15:30:00,3.39,3.41,3.39,3.4,1036000.0,2.8088,2.8254,2.8088,2.8171,1036000.0
2010-06-17 09:30:00,3.42,3.43,3.36,3.37,1020000.0,2.8337,2.8419,2.7839,2.7922,1020000.0
2010-06-17 10:00:00,3.37,3.37,3.31,3.32,838000.0,2.7922,2.7922,2.7425,2.7508,838000.0
2010-06-17 10:30:00,3.32,3.32,3.31,3.32,176000.0,2.7508,2.7508,2.7425,2.7508,176000.0
2010-06-17 11:00:00,3.32,3.34,3.31,3.34,194000.0,2.7508,2.7674,2.7425,2.7674,194000.0
2010-06-17 11:30:00,3.34,3.36,3.34,3.35,212000.0,2.7674,2.7839,2.7674,2.7757,212000.0
2010-06-17 12:00:00,3.35,3.35,3.34,3.34,106000.0,2.7757,2.7757,2.7674,2.7674,106000.0
2010-06-17 12:30:00,3.34,3.34,3.33,3.33,198000.0,2.7674,2.7674,2.7591,2.7591,198000.0
2010-06-17 13:00:00,3.33,3.33,3.32,3.33,492000.0,2.7591,2.7591,2.7508,2.7591,492000.0
2010-06-17 13:30:00,3.33,3.34,3.32,3.34,438000.0,2.7591,2.7674,2.7508,2.7674,438000.0
2010-06-17 14:00:00,3.34,3.35,3.33,3.34,378000.0,2.7674,2.7757,2.7591,2.7674,378000.0
2010-06-17 14:30:00,3.34,3.34,3.32,3.33,214000.0,2.7674,2.7674,2.7508,2.7591,214000.0
2010-06-17 15:00:00,3.33,3.33,3.31,3.31,338000.0,2.7591,2.7591,2.7425,2.7425,338000.0
2010-06-17 15:30:00,3.31,3.33,3.31,3.33,1196000.0,2.7425,2.7591,2.7425,2.7591,1196000.0
2010-06-18 09:30:00,3.33,3.35,3.3,3.32,3002000.0,2.7591,2.7757,2.7342,2.7508,3002000.0
2010-06-18 10:00:00,3.32,3.37,3.32,3.36,526000.0,2.7508,2.7922,2.7508,2.7839,526000.0
2010-06-18 10:30:00,3.36,3.38,3.36,3.37,694000.0,2.7839,2.8005,2.7839,2.7922,694000.0
2010-06-18 11:00:00,3.37,3.39,3.37,3.38,492000.0,2.7922,2.8088,2.7922,2.8005,492000.0
2010-06-18 11:30:00,3.38,3.38,3.35,3.36,498000.0,2.8005,2.8005,2.7757,2.7839,498000.0
2010-06-18 12:00:00,3.37,3.37,3.36,3.37,1404000.0,2.7922,2.7922,2.7839,2.7922,1404000.0
2010-06-18 12:30:00,3.37,3.37,3.35,3.35,636000.0,2.7922,2.7922,2.7757,2.7757,636000.0
2010-06-18 13:00:00,3.35,3.37,3.35,3.35,360000.0,2.7757,2.7922,2.7757,2.7757,360000.0
2010-06-18 13:30:00,3.35,3.36,3.34,3.35,1750000.0,2.7757,2.7839,2.7674,2.7757,1750000.0
2010-06-18 14:00:00,3.35,3.37,3.35,3.36,504000.0,2.7757,2.7922,2.7757,2.7839,504000.0
2010-06-18 14:30:00,3.36,3.36,3.35,3.35,534000.0,2.7839,2.7839,2.7757,2.7757,534000.0
2010-06-18 15:00:00,3.35,3.35,3.33,3.35,784000.0,2.7757,2.7757,2.7591,2.7757,784000.0
2010-06-18 15:30:00,3.35,3.37,3.34,3.36,3552000.0,2.7757,2.7922,2.7674,2.7839,3552000.0
2010-06-21 09:30:00,3.42,3.44,3.36,3.42,2566000.0,2.8337,2.8502,2.7839,2.8337,2566000.0
2010-06-21 10:00:00,3.42,3.42,3.37,3.37,682000.0,2.8337,2.8337,2.7922,2.7922,682000.0
2010-06-21 10:30:00,3.38,3.38,3.35,3.35,618000.0,2.8005,2.8005,2.7757,2.7757,618000.0
2010-06-21 11:00:00,3.35,3.35,3.32,3.33,1572000.0,2.7757,2.7757,2.7508,2.7591,1572000.0
2010-06-21 11:30:00,3.33,3.34,3.32,3.33,1224000.0,2.7591,2.7674,2.7508,2.7591,1224000.0
2010-06-21 12:00:00,3.33,3.33,3.31,3.31,524000.0,2.7591,2.7591,2.7425,2.7425,524000.0
2010-06-21 12:30:00,3.31,3.33,3.31,3.33,564000.0,2.7425,2.7591,2.7425,2.7591,564000.0
2010-06-21 13:00:00,3.33,3.34,3.33,3.33,432000.0,2.7591,2.7674,2.7591,2.7591,432000.0
2010-06-21 13:30:00,3.33,3.33,3.31,3.33,710000.0,2.7591,2.7591,2.7425,2.7591,710000.0
2010-06-21 14:00:00,3.33,3.35,3.32,3.34,566000.0,2.7591,2.7757,2.7508,2.7674,566000.0
2010-06-21 14:30:00,3.34,3.35,3.32,3.32,654000.0,2.7674,2.7757,2.7508,2.7508,654000.0
2010-06-21 15:00:00,3.32,3.33,3.3,3.3,1314000.0,2.7508,2.7591,2.7342,2.7342,1314000.0
2010-06-21 15:30:00,3.3,3.31,3.28,3.3,1750000.0,2.7342,2.7425,2.7177,2.7342,1750000.0
2010-06-22 09:30:00,3.31,3.34,3.27,3.31,1152000.0,2.7425,2.7674,2.7094,2.7425,1152000.0
2010-06-22 10:00:00,3.31,3.31,3.27,3.31,546000.0,2.7425,2.7425,2.7094,2.7425,546000.0
2010-06-22 10:30:00,3.31,3.31,3.28,3.31,554000.0,2.7425,2.7425,2.7177,2.7425,554000.0
2010-06-22 11:00:00,3.3,3.31,3.28,3.29,388000.0,2.7342,2.7425,2.7177,2.7259,388000.0
2010-06-22 11:30:00,3.3,3.32,3.3,3.31,400000.0,2.7342,2.7508,2.7342,2.7425,400000.0
2010-06-22 12:00:00,3.31,3.31,3.28,3.28,292000.0,2.7425,2.7425,2.7177,2.7177,292000.0
2010-06-22 12:30:00,3.28,3.28,3.26,3.28,672000.0,2.7177,2.7177,2.7011,2.7177,672000.0
2010-06-22 13:00:00,3.28,3.29,3.24,3.25,816000.0,2.7177,2.7259,2.6845,2.6928,816000.0
2010-06-22 13:30:00,3.25,3.25,3.23,3.23,702000.0,2.6928,2.6928,2.6762,2.6762,702000.0
2010-06-22 14:00:00,3.23,3.23,3.18,3.19,1756000.0,2.6762,2.6762,2.6348,2.6431,1756000.0
2010-06-22 14:30:00,3.19,3.19,3.16,3.17,1868000.0,2.6431,2.6431,2.6182,2.6265,1868000.0
2010-06-22 15:00:00,3.17,3.2,3.17,3.18,1150000.0,2.6265,2.6514,2.6265,2.6348,1150000.0
2010-06-22 15:30:00,3.18,3.18,3.16,3.17,2712000.0,2.6348,2.6348,2.6182,2.6265,2712000.0
2010-06-23 09:30:00,3.13,3.19,3.13,3.19,1148000.0,2.5934,2.6431,2.5934,2.6431,1148000.0
2010-06-23 10:00:00,3.18,3.18,3.12,3.14,1270000.0,2.6348,2.6348,2.5851,2.6017,1270000.0
2010-06-23 10:30:00,3.14,3.17,3.14,3.17,1240000.0,2.6017,2.6265,2.6017,2.6265,1240000.0
2010-06-23 11:00:00,3.17,3.19,3.16,3.19,858000.0,2.6265,2.6431,2.6182,2.6431,858000.0
2010-06-23 11:30:00,3.19,3.2,3.18,3.19,730000.0,2.6431,2.6514,2.6348,2.6431,730000.0
2010-06-23 12:00:00,3.2,3.2,3.19,3.19,636000.0,2.6514,2.6514,2.6431,2.6431,636000.0
2010-06-23 12:30:00,3.19,3.21,3.18,3.2,466000.0,2.6431,2.6597,2.6348,2.6514,466000.0
2010-06-23 13:00:00,3.2,3.21,3.2,3.2,1302000.0,2.6514,2.6597,2.6514,2.6514,1302000.0
2010-06-23 13:30:00,3.2,3.2,3.19,3.2,992000.0,2.6514,2.6514,2.6431,2.6514,992000.0
2010-06-23 14:00:00,3.2,3.2,3.18,3.19,992000.0,2.6514,2.6514,2.6348,2.6431,992000.0
2010-06-23 14:30:00,3.19,3.22,3.19,3.2,1116000.0,2.6431,2.6679,2.6431,2.6514,1116000.0
2010-06-23 15:00:00,3.2,3.22,3.18,3.21,1268000.0,2.6514,2.6679,2.6348,2.6597,1268000.0
2010-06-23 15:30:00,3.21,3.24,3.21,3.22,1978000.0,2.6597,2.6845,2.6597,2.6679,1978000.0
2010-06-24 09:30:00,3.19,3.2,3.11,3.11,1266000.0,2.6431,2.6514,2.5768,2.5768,1266000.0
2010-06-24 10:00:00,3.11,3.18,3.11,3.16,766000.0,2.5768,2.6348,2.5768,2.6182,766000.0
2010-06-24 10:30:00,3.16,3.17,3.13,3.15,718000.0,2.6182,2.6265,2.5934,2.61,718000.0
2010-06-24 11:00:00,3.15,3.15,3.13,3.14,330000.0,2.61,2.61,2.5934,2.6017,330000.0
2010-06-24 11:30:00,3.14,3.17,3.13,3.16,596000.0,2.6017,2.6265,2.5934,2.6182,596000.0
2010-06-24 12:00:00,3.16,3.18,3.15,3.15,498000.0,2.6182,2.6348,2.61,2.61,498000.0
2010-06-24 12:30:00,3.15,3.16,3.15,3.16,364000.0,2.61,2.6182,2.61,2.6182,364000.0
2010-06-24 13:00:00,3.16,3.18,3.15,3.18,266000.0,2.6182,2.6348,2.61,2.6348,266000.0
2010-06-24 13:30:00,3.17,3.19,3.17,3.19,390000.0,2.6265,2.6431,2.6265,2.6431,390000.0
2010-06-24 14:00:00,3.18,3.18,3.17,3.17,890000.0,2.6348,2.6348,2.6265,2.6265,890000.0
2010-06-24 14:30:00,3.17,3.17,3.14,3.14,1120000.0,2.6265,2.6265,2.6017,2.6017,1120000.0
2010-06-24 15:00:00,3.14,3.14,3.12,3.14,832000.0,2.6017,2.6017,2.5851,2.6017,832000.0
2010-06-24 15:30:00,3.13,3.13,3.12,3.13,1400000.0,2.5934,2.5934,2.5851,2.5934,1400000.0
2010-06-25 09:30:00,3.13,3.14,3.09,3.14,1326000.0,2.5934,2.6017,2.5602,2.6017,1326000.0
2010-06-25 10:00:00,3.14,3.15,3.11,3.11,706000.0,2.6017,2.61,2.5768,2.5768,706000.0
2010-06-25 10:30:00,3.11,3.11,3.09,3.1,1030000.0,2.5768,2.5768,2.5602,2.5685,1030000.0
2010-06-25 11:00:00,3.1,3.12,3.09,3.11,1038000.0,2.5685,2.5851,2.5602,2.5768,1038000.0
2010-06-25 11:30:00,3.11,3.12,3.09,3.09,1192000.0,2.5768,2.5851,2.5602,2.5602,1192000.0
2010-06-25 12:00:00,3.09,3.12,3.09,3.11,1102000.0,2.5602,2.5851,2.5602,2.5768,1102000.0
2010-06-25 12:30:00,3.11,3.13,3.11,3.12,1062000.0,2.5768,2.5934,2.5768,2.5851,1062000.0
2010-06-25 13:00:00,3.12,3.14,3.12,3.14,792000.0,2.5851,2.6017,2.5851,2.6017,792000.0
2010-06-25 13:30:00,3.14,3.17,3.14,3.15,484000.0,2.6017,2.6265,2.6017,2.61,484000.0
2010-06-25 14:00:00,3.15,3.16,3.14,3.15,430000.0,2.61,2.6182,2.6017,2.61,430000.0
2010-06-25 14:30:00,3.15,3.15,3.14,3.14,530000.0,2.61,2.61,2.6017,2.6017,530000.0
2010-06-25 15:00:00,3.14,3.14,3.12,3.14,1116000.0,2.6017,2.6017,2.5851,2.6017,1116000.0
2010-06-25 15:30:00,3.14,3.16,3.1,3.1,7466000.0,2.6017,2.6182,2.5685,2.5685,7466000.0
2010-06-28 09:30:00,3.11,3.12,3.1,3.12,1744000.0,2.5768,2.5851,2.5685,2.5851,1744000.0
2010-06-28 10:00:00,3.12,3.14,3.12,3.13,1388000.0,2.5851,2.6017,2.5851,2.5934,1388000.0
2010-06-28 10:30:00,3.13,3.16,3.12,3.16,792000.0,2.5934,2.6182,2.5851,2.6182,792000.0
2010-06-28 11:00:00,3.17,3.18,3.16,3.18,604000.0,2.6265,2.6348,2.6182,2.6348,604000.0
2010-06-28 11:30:00,3.18,3.18,3.16,3.16,498000.0,2.6348,2.6348,2.6182,2.6182,498000.0
2010-06-28 12:00:00,3.16,3.16,3.14,3.15,640000.0,2.6182,2.6182,2.6017,2.61,640000.0
2010-06-28 12:30:00,3.15,3.15,3.14,3.15,656000.0,2.61,2.61,2.6017,2.61,656000.0
2010-06-28 13:00:00,3.15,3.15,3.14,3.14,894000.0,2.61,2.61,2.6017,2.6017,894000.0
2010-06-28 13:30:00,3.14,3.14,3.13,3.14,406000.0,2.6017,2.6017,2.5934,2.6017,406000.0
2010-06-28 14:00:00,3.14,3.15,3.14,3.15,730000.0,2.6017,2.61,2.6017,2.61,730000.0
2010-06-28 14:30:00,3.15,3.17,3.14,3.17,1064000.0,2.61,2.6265,2.6017,2.6265,1064000.0
2010-06-28 15:00:00,3.17,3.17,3.15,3.15,660000.0,2.6265,2.6265,2.61,2.61,660000.0
2010-06-28 15:30:00,3.15,3.16,3.15,3.15,2016000.0,2.61,2.6182,2.61,2.61,2016000.0
2010-06-29 09:30:00,3.12,3.13,3.07,3.08,510000.0,2.5851,2.5934,2.5437,2.552,510000.0
2010-06-29 10:00:00,3.08,3.08,3.03,3.03,1138000.0,2.552,2.552,2.5105,2.5105,1138000.0
2010-06-29 10:30:00,3.03,3.08,3.03,3.08,672000.0,2.5105,2.552,2.5105,2.552,672000.0
2010-06-29 11:00:00,3.08,3.1,3.07,3.09,740000.0,2.552,2.5685,2.5437,2.5602,740000.0
2010-06-29 11:30:00,3.09,3.11,3.09,3.11,828000.0,2.5602,2.5768,2.5602,2.5768,828000.0
2010-06-29 12:00:00,3.11,3.12,3.09,3.11,816000.0,2.5768,2.5851,2.5602,2.5768,816000.0
2010-06-29 12:30:00,3.11,3.12,3.1,3.1,900000.0,2.5768,2.5851,2.5685,2.5685,900000.0
2010-06-29 13:00:00,3.1,3.11,3.09,3.09,404000.0,2.5685,2.5768,2.5602,2.5602,404000.0
2010-06-29 13:30:00,3.09,3.1,3.08,3.09,346000.0,2.5602,2.5685,2.552,2.5602,346000.0
2010-06-29 14:00:00,3.09,3.11,3.09,3.1,398000.0,2.5602,2.5768,2.5602,2.5685,398000.0
2010-06-29 14:30:00,3.1,3.1,3.08,3.08,480000.0,2.5685,2.5685,2.552,2.552,480000.0
2010-06-29 15:00:00,3.08,3.1,3.06,3.06,664000.0,2.552,2.5685,2.5354,2.5354,664000.0
2010-06-29 15:30:00,3.06,3.08,3.05,3.07,1938000.0,2.5354,2.552,2.5271,2.5437,1938000.0
2010-06-30 09:30:00,3.06,3.11,3.03,3.07,1150000.0,2.5354,2.5768,2.5105,2.5437,1150000.0
2010-06-30 10:00:00,3.06,3.08,3.06,3.07,948000.0,2.5354,2.552,2.5354,2.5437,948000.0
2010-06-30 10:30:00,3.07,3.09,3.07,3.08,596000.0,2.5437,2.5602,2.5437,2.552,596000.0
2010-06-30 11:00:00,3.08,3.1,3.08,3.08,422000.0,2.552,2.5685,2.552,2.552,422000.0
2010-06-30 11:30:00,3.08,3.11,3.08,3.1,300000.0,2.552,2.5768,2.552,2.5685,300000.0
2010-06-30 12:00:00,3.1,3.11,3.1,3.1,280000.0,2.5685,2.5768,2.5685,2.5685,280000.0
2010-06-30 12:30:00,3.1,3.1,3.09,3.09,290000.0,2.5685,2.5685,2.5602,2.5602,290000.0
2010-06-30 13:00:00,3.09,3.1,3.08,3.09,614000.0,2.5602,2.5685,2.552,2.5602,614000.0
2010-06-30 13:30:00,3.09,3.09,3.08,3.09,258000.0,2.5602,2.5602,2.552,2.5602,258000.0
2010-06-30 14:00:00,3.09,3.09,3.07,3.07,562000.0,2.5602,2.5602,2.5437,2.5437,562000.0
2010-06-30 14:30:00,3.07,3.08,3.07,3.08,294000.0,2.5437,2.552,2.5437,2.552,294000.0
2010-06-30 15:00:00,3.08,3.09,3.07,3.07,452000.0,2.552,2.5602,2.5437,2.5437,452000.0
2010-06-30 15:30:00,3.07,3.07,3.04,3.05,1414000.0,2.5437,2.5437,2.5188,2.5271,1414000.0
2010-07-01 09:30:00,3.05,3.07,3.03,3.03,376000.0,2.5271,2.5437,2.5105,2.5105,376000.0
2010-07-01 10:00:00,3.02,3.03,2.99,3.01,706000.0,2.5022,2.5105,2.4774,2.494,706000.0
2010-07-01 10:30:00,3.0,3.0,2.97,2.97,1402000.0,2.4857,2.4857,2.4608,2.4608,1402000.0
2010-07-01 11:00:00,2.97,3.01,2.96,3.01,1478000.0,2.4608,2.494,2.4525,2.494,1478000.0
2010-07-01 11:30:00,3.01,3.05,3.01,3.04,746000.0,2.494,2.5271,2.494,2.5188,746000.0
2010-07-01 12:00:00,3.04,3.04,3.01,3.02,288000.0,2.5188,2.5188,2.494,2.5022,288000.0
2010-07-01 12:30:00,3.02,3.07,3.02,3.04,490000.0,2.5022,2.5437,2.5022,2.5188,490000.0
2010-07-01 13:00:00,3.04,3.05,3.03,3.04,198000.0,2.5188,2.5271,2.5105,2.5188,198000.0
2010-07-01 13:30:00,3.04,3.06,3.04,3.06,248000.0,2.5188,2.5354,2.5188,2.5354,248000.0
2010-07-01 14:00:00,3.06,3.07,3.05,3.05,330000.0,2.5354,2.5437,2.5271,2.5271,330000.0
2010-07-01 14:30:00,3.05,3.05,3.03,3.04,486000.0,2.5271,2.5271,2.5105,2.5188,486000.0
2010-07-01 15:00:00,3.05,3.06,3.04,3.06,800000.0,2.5271,2.5354,2.5188,2.5354,800000.0
2010-07-01 15:30:00,3.06,3.07,3.05,3.06,1528000.0,2.5354,2.5437,2.5271,2.5354,1528000.0
2010-07-02 09:30:00,3.07,3.1,3.03,3.09,786000.0,2.5437,2.5685,2.5105,2.5602,786000.0
2010-07-02 10:00:00,3.09,3.1,3.08,3.08,742000.0,2.5602,2.5685,2.552,2.552,742000.0
2010-07-02 10:30:00,3.08,3.08,3.07,3.07,518000.0,2.552,2.552,2.5437,2.5437,518000.0
2010-07-02 11:00:00,3.07,3.07,3.05,3.06,806000.0,2.5437,2.5437,2.5271,2.5354,806000.0
2010-07-02 11:30:00,3.06,3.06,3.04,3.05,676000.0,2.5354,2.5354,2.5188,2.5271,676000.0
2010-07-02 12:00:00,3.05,3.07,3.05,3.06,440000.0,2.5271,2.5437,2.5271,2.5354,440000.0
2010-07-02 12:30:00,3.06,3.07,3.06,3.06,722000.0,2.5354,2.5437,2.5354,2.5354,722000.0
2010-07-02 13:00:00,3.06,3.07,3.05,3.06,614000.0,2.5354,2.5437,2.5271,2.5354,614000.0
2010-07-02 13:30:00,3.06,3.08,3.06,3.08,542000.0,2.5354,2.552,2.5354,2.552,542000.0
2010-07-02 14:00:00,3.08,3.08,3.06,3.06,492000.0,2.552,2.552,2.5354,2.5354,492000.0
2010-07-02 14:30:00,3.06,3.07,3.05,3.07,670000.0,2.5354,2.5437,2.5271,2.5437,670000.0
2010-07-02 15:00:00,3.06,3.08,3.06,3.07,716000.0,2.5354,2.552,2.5354,2.5437,716000.0
2010-07-02 15:30:00,3.07,3.09,3.07,3.07,1008000.0,2.5437,2.5602,2.5437,2.5437,1008000.0
2010-07-06 09:30:00,3.1,3.2,3.1,3.17,1150000.0,2.5685,2.6514,2.5685,2.6265,1150000.0
2010-07-06 10:00:00,3.17,3.18,3.15,3.15,684000.0,2.6265,2.6348,2.61,2.61,684000.0
2010-07-06 10:30:00,3.15,3.15,3.12,3.12,574000.0,2.61,2.61,2.5851,2.5851,574000.0
2010-07-06 11:00:00,3.12,3.13,3.09,3.09,434000.0,2.5851,2.5934,2.5602,2.5602,434000.0
2010-07-06 11:30:00,3.09,3.11,3.09,3.1,480000.0,2.5602,2.5768,2.5602,2.5685,480000.0
2010-07-06 12:00:00,3.1,3.11,3.07,3.08,330000.0,2.5685,2.5768,2.5437,2.552,330000.0
2010-07-06 12:30:00,3.08,3.09,3.06,3.07,262000.0,2.552,2.5602,2.5354,2.5437,262000.0
2010-07-06 13:00:00,3.07,3.09,3.06,3.08,720000.0,2.5437,2.5602,2.5354,2.552,720000.0
2010-07-06 13:30:00,3.08,3.08,3.03,3.03,808000.0,2.552,2.552,2.5105,2.5105,808000.0
2010-07-06 14:00:00,3.03,3.06,3.03,3.06,454000.0,2.5105,2.5354,2.5105,2.5354,454000.0
2010-07-06 14:30:00,3.06,3.07,3.04,3.04,644000.0,2.5354,2.5437,2.5188,2.5188,644000.0
2010-07-06 15:00:00,3.04,3.05,3.03,3.04,558000.0,2.5188,2.5271,2.5105,2.5188,558000.0
2010-07-06 15:30:00,3.04,3.06,3.04,3.06,2244000.0,2.5188,2.5354,2.5188,2.5354,2244000.0
2010-07-07 09:30:00,3.08,3.09,3.07,3.09,436000.0,2.552,2.5602,2.5437,2.5602,436000.0
2010-07-07 10:00:00,3.09,3.12,3.08,3.09,522000.0,2.5602,2.5851,2.552,2.5602,522000.0
2010-07-07 10:30:00,3.09,3.15,3.09,3.13,720000.0,2.5602,2.61,2.5602,2.5934,720000.0
2010-07-07 11:00:00,3.13,3.14,3.1,3.11,376000.0,2.5934,2.6017,2.5685,2.5768,376000.0
2010-07-07 11:30:00,3.11,3.12,3.09,3.09,478000.0,2.5768,2.5851,2.5602,2.5602,478000.0
2010-07-07 12:00:00,3.1,3.12,3.1,3.11,654000.0,2.5685,2.5851,2.5685,2.5768,654000.0
2010-07-07 12:30:00,3.12,3.12,3.09,3.09,264000.0,2.5851,2.5851,2.5602,2.5602,264000.0
2010-07-07 13:00:00,3.09,3.13,3.09,3.12,502000.0,2.5602,2.5934,2.5602,2.5851,502000.0
2010-07-07 13:30:00,3.13,3.15,3.12,3.14,898000.0,2.5934,2.61,2.5851,2.6017,898000.0
2010-07-07 14:00:00,3.14,3.15,3.14,3.14,706000.0,2.6017,2.61,2.6017,2.6017,706000.0
2010-07-07 14:30:00,3.14,3.15,3.14,3.15,916000.0,2.6017,2.61,2.6017,2.61,916000.0
2010-07-07 15:00:00,3.15,3.15,3.14,3.14,838000.0,2.61,2.61,2.6017,2.6017,838000.0
2010-07-07 15:30:00,3.14,3.19,3.14,3.19,4148000.0,2.6017,2.6431,2.6017,2.6431,4148000.0
2010-07-08 09:30:00,3.37,3.41,3.28,3.28,8800000.0,2.7922,2.8254,2.7177,2.7177,8800000.0
2010-07-08 10:00:00,3.28,3.33,3.28,3.33,3040000.0,2.7177,2.7591,2.7177,2.7591,3040000.0
2010-07-08 10:30:00,3.33,3.33,3.27,3.27,3786000.0,2.7591,2.7591,2.7094,2.7094,3786000.0
2010-07-08 11:00:00,3.28,3.3,3.26,3.29,1698000.0,2.7177,2.7342,2.7011,2.7259,1698000.0
2010-07-08 11:30:00,3.29,3.29,3.25,3.28,1232000.0,2.7259,2.7259,2.6928,2.7177,1232000.0
2010-07-08 12:00:00,3.28,3.29,3.27,3.29,998000.0,2.7177,2.7259,2.7094,2.7259,998000.0
2010-07-08 12:30:00,3.29,3.29,3.26,3.27,628000.0,2.7259,2.7259,2.7011,2.7094,628000.0
2010-07-08 13:00:00,3.27,3.29,3.26,3.28,722000.0,2.7094,2.7259,2.7011,2.7177,722000.0
2010-07-08 13:30:00,3.28,3.29,3.27,3.27,998000.0,2.7177,2.7259,2.7094,2.7094,998000.0
2010-07-08 14:00:00,3.28,3.28,3.26,3.27,838000.0,2.7177,2.7177,2.7011,2.7094,838000.0
2010-07-08 14:30:00,3.27,3.28,3.26,3.27,1658000.0,2.7094,2.7177,2.7011,2.7094,1658000.0
2010-07-08 15:00:00,3.27,3.28,3.26,3.28,1522000.0,2.7094,2.7177,2.7011,2.7177,1522000.0
2010-07-08 15:30:00,3.28,3.28,3.26,3.27,5296000.0,2.7177,2.7177,2.7011,2.7094,5296000.0
2010-07-09 09:30:00,3.27,3.3,3.25,3.28,624000.0,2.7094,2.7342,2.6928,2.7177,624000.0
2010-07-09 10:00:00,3.28,3.29,3.26,3.28,598000.0,2.7177,2.7259,2.7011,2.7177,598000.0
2010-07-09 10:30:00,3.28,3.3,3.27,3.27,444000.0,2.7177,2.7342,2.7094,2.7094,444000.0
2010-07-09 11:00:00,3.27,3.28,3.24,3.24,464000.0,2.7094,2.7177,2.6845,2.6845,464000.0
2010-07-09 11:30:00,3.25,3.27,3.24,3.24,284000.0,2.6928,2.7094,2.6845,2.6845,284000.0
2010-07-09 12:00:00,3.25,3.26,3.24,3.26,282000.0,2.6928,2.7011,2.6845,2.7011,282000.0
2010-07-09 12:30:00,3.26,3.27,3.25,3.26,308000.0,2.7011,2.7094,2.6928,2.7011,308000.0
2010-07-09 13:00:00,3.26,3.27,3.26,3.27,304000.0,2.7011,2.7094,2.7011,2.7094,304000.0
2010-07-09 13:30:00,3.27,3.29,3.25,3.29,1988000.0,2.7094,2.7259,2.6928,2.7259,1988000.0
2010-07-09 14:00:00,3.29,3.3,3.28,3.29,778000.0,2.7259,2.7342,2.7177,2.7259,778000.0
2010-07-09 14:30:00,3.29,3.3,3.28,3.3,842000.0,2.7259,2.7342,2.7177,2.7342,842000.0
2010-07-09 15:00:00,3.3,3.3,3.29,3.3,888000.0,2.7342,2.7342,2.7259,2.7342,888000.0
2010-07-09 15:30:00,3.3,3.3,3.27,3.29,2824000.0,2.7342,2.7342,2.7094,2.7259,2824000.0
2010-07-12 09:30:00,3.29,3.3,3.29,3.29,972000.0,2.7259,2.7342,2.7259,2.7259,972000.0
2010-07-12 10:00:00,3.29,3.3,3.27,3.28,908000.0,2.7259,2.7342,2.7094,2.7177,908000.0
2010-07-12 10:30:00,3.28,3.29,3.27,3.28,554000.0,2.7177,2.7259,2.7094,2.7177,554000.0
2010-07-12 11:00:00,3.28,3.28,3.27,3.27,796000.0,2.7177,2.7177,2.7094,2.7094,796000.0
2010-07-12 11:30:00,3.28,3.28,3.27,3.28,434000.0,2.7177,2.7177,2.7094,2.7177,434000.0
2010-07-12 12:00:00,3.28,3.29,3.28,3.28,186000.0,2.7177,2.7259,2.7177,2.7177,186000.0
2010-07-12 12:30:00,3.28,3.29,3.27,3.27,256000.0,2.7177,2.7259,2.7094,2.7094,256000.0
2010-07-12 13:00:00,3.27,3.3,3.27,3.3,236000.0,2.7094,2.7342,2.7094,2.7342,236000.0
2010-07-12 13:30:00,3.3,3.3,3.29,3.3,588000.0,2.7342,2.7342,2.7259,2.7342,588000.0
2010-07-12 14:00:00,3.3,3.3,3.29,3.29,690000.0,2.7342,2.7342,2.7259,2.7259,690000.0
2010-07-12 14:30:00,3.29,3.3,3.29,3.3,776000.0,2.7259,2.7342,2.7259,2.7342,776000.0
2010-07-12 15:00:00,3.29,3.3,3.29,3.3,1016000.0,2.7259,2.7342,2.7259,2.7342,1016000.0
2010-07-12 15:30:00,3.3,3.3,3.29,3.3,1506000.0,2.7342,2.7342,2.7259,2.7342,1506000.0
2010-07-13 09:30:00,3.32,3.36,3.32,3.35,740000.0,2.7508,2.7839,2.7508,2.7757,740000.0
2010-07-13 10:00:00,3.35,3.37,3.35,3.36,720000.0,2.7757,2.7922,2.7757,2.7839,720000.0
2010-07-13 10:30:00,3.36,3.36,3.34,3.34,628000.0,2.7839,2.7839,2.7674,2.7674,628000.0
2010-07-13 11:00:00,3.34,3.36,3.34,3.34,640000.0,2.7674,2.7839,2.7674,2.7674,640000.0
2010-07-13 11:30:00,3.34,3.36,3.34,3.35,522000.0,2.7674,2.7839,2.7674,2.7757,522000.0
2010-07-13 12:00:00,3.35,3.36,3.35,3.36,252000.0,2.7757,2.7839,2.7757,2.7839,252000.0
2010-07-13 12:30:00,3.36,3.37,3.34,3.34,250000.0,2.7839,2.7922,2.7674,2.7674,250000.0
2010-07-13 13:00:00,3.34,3.35,3.33,3.34,460000.0,2.7674,2.7757,2.7591,2.7674,460000.0
2010-07-13 13:30:00,3.35,3.36,3.34,3.35,554000.0,2.7757,2.7839,2.7674,2.7757,554000.0
2010-07-13 14:00:00,3.35,3.37,3.35,3.35,346000.0,2.7757,2.7922,2.7757,2.7757,346000.0
2010-07-13 14:30:00,3.36,3.37,3.36,3.37,286000.0,2.7839,2.7922,2.7839,2.7922,286000.0
2010-07-13 15:00:00,3.37,3.39,3.37,3.38,962000.0,2.7922,2.8088,2.7922,2.8005,962000.0
2010-07-13 15:30:00,3.38,3.38,3.36,3.37,3114000.0,2.8005,2.8005,2.7839,2.7922,3114000.0
2010-07-14 09:30:00,3.38,3.38,3.3,3.32,1016000.0,2.8005,2.8005,2.7342,2.7508,1016000.0
2010-07-14 10:00:00,3.31,3.36,3.3,3.35,784000.0,2.7425,2.7839,2.7342,2.7757,784000.0
2010-07-14 10:30:00,3.35,3.36,3.35,3.36,446000.0,2.7757,2.7839,2.7757,2.7839,446000.0
2010-07-14 11:00:00,3.36,3.37,3.36,3.37,544000.0,2.7839,2.7922,2.7839,2.7922,544000.0
2010-07-14 11:30:00,3.37,3.39,3.37,3.38,658000.0,2.7922,2.8088,2.7922,2.8005,658000.0
2010-07-14 12:00:00,3.38,3.39,3.38,3.39,824000.0,2.8005,2.8088,2.8005,2.8088,824000.0
2010-07-14 12:30:00,3.39,3.4,3.38,3.4,1128000.0,2.8088,2.8171,2.8005,2.8171,1128000.0
2010-07-14 13:00:00,3.4,3.41,3.39,3.41,1178000.0,2.8171,2.8254,2.8088,2.8254,1178000.0
2010-07-14 13:30:00,3.41,3.41,3.37,3.38,722000.0,2.8254,2.8254,2.7922,2.8005,722000.0
2010-07-14 14:00:00,3.37,3.38,3.35,3.36,680000.0,2.7922,2.8005,2.7757,2.7839,680000.0
2010-07-14 14:30:00,3.35,3.38,3.35,3.38,630000.0,2.7757,2.8005,2.7757,2.8005,630000.0
2010-07-14 15:00:00,3.38,3.39,3.37,3.39,620000.0,2.8005,2.8088,2.7922,2.8088,620000.0
2010-07-14 15:30:00,3.39,3.4,3.38,3.4,1220000.0,2.8088,2.8171,2.8005,2.8171,1220000.0
2010-07-15 09:30:00,3.41,3.42,3.38,3.38,634000.0,2.8254,2.8337,2.8005,2.8005,634000.0
2010-07-15 10:00:00,3.38,3.38,3.33,3.36,1056000.0,2.8005,2.8005,2.7591,2.7839,1056000.0
2010-07-15 10:30:00,3.36,3.37,3.35,3.37,774000.0,2.7839,2.7922,2.7757,2.7922,774000.0
2010-07-15 11:00:00,3.37,3.39,3.36,3.38,812000.0,2.7922,2.8088,2.7839,2.8005,812000.0
2010-07-15 11:30:00,3.39,3.4,3.38,3.39,1026000.0,2.8088,2.8171,2.8005,2.8088,1026000.0
2010-07-15 12:00:00,3.39,3.39,3.38,3.39,984000.0,2.8088,2.8088,2.8005,2.8088,984000.0
2010-07-15 12:30:00,3.39,3.4,3.38,3.39,288000.0,2.8088,2.8171,2.8005,2.8088,288000.0
2010-07-15 13:00:00,3.39,3.44,3.39,3.44,1140000.0,2.8088,2.8502,2.8088,2.8502,1140000.0
2010-07-15 13:30:00,3.44,3.44,3.42,3.44,1528000.0,2.8502,2.8502,2.8337,2.8502,1528000.0
2010-07-15 14:00:00,3.43,3.45,3.43,3.45,946000.0,2.8419,2.8585,2.8419,2.8585,946000.0
2010-07-15 14:30:00,3.45,3.46,3.43,3.43,736000.0,2.8585,2.8668,2.8419,2.8419,736000.0
2010-07-15 15:00:00,3.43,3.43,3.42,3.43,1900000.0,2.8419,2.8419,2.8337,2.8419,1900000.0
2010-07-15 15:30:00,3.43,3.45,3.43,3.44,2076000.0,2.8419,2.8585,2.8419,2.8502,2076000.0
2010-07-16 09:30:00,3.42,3.43,3.37,3.38,512000.0,2.8337,2.8419,2.7922,2.8005,512000.0
2010-07-16 10:00:00,3.37,3.37,3.34,3.36,634000.0,2.7922,2.7922,2.7674,2.7839,634000.0
2010-07-16 10:30:00,3.36,3.39,3.36,3.39,898000.0,2.7839,2.8088,2.7839,2.8088,898000.0
2010-07-16 11:00:00,3.39,3.39,3.37,3.38,948000.0,2.8088,2.8088,2.7922,2.8005,948000.0
2010-07-16 11:30:00,3.38,3.39,3.37,3.38,1252000.0,2.8005,2.8088,2.7922,2.8005,1252000.0
2010-07-16 12:00:00,3.38,3.39,3.38,3.38,1596000.0,2.8005,2.8088,2.8005,2.8005,1596000.0
2010-07-16 12:30:00,3.38,3.39,3.37,3.37,614000.0,2.8005,2.8088,2.7922,2.7922,614000.0
2010-07-16 13:00:00,3.37,3.38,3.36,3.38,706000.0,2.7922,2.8005,2.7839,2.8005,706000.0
2010-07-16 13:30:00,3.38,3.39,3.36,3.37,530000.0,2.8005,2.8088,2.7839,2.7922,530000.0
2010-07-16 14:00:00,3.37,3.37,3.35,3.35,314000.0,2.7922,2.7922,2.7757,2.7757,314000.0
2010-07-16 14:30:00,3.35,3.36,3.34,3.35,530000.0,2.7757,2.7839,2.7674,2.7757,530000.0
2010-07-16 15:00:00,3.35,3.36,3.33,3.34,792000.0,2.7757,2.7839,2.7591,2.7674,792000.0
2010-07-16 15:30:00,3.34,3.35,3.33,3.34,1152000.0,2.7674,2.7757,2.7591,2.7674,1152000.0
2010-07-19 09:30:00,3.33,3.37,3.33,3.37,698000.0,2.7591,2.7922,2.7591,2.7922,698000.0
2010-07-19 10:00:00,3.37,3.37,3.34,3.34,1224000.0,2.7922,2.7922,2.7674,2.7674,1224000.0
2010-07-19 10:30:00,3.34,3.36,3.33,3.36,1316000.0,2.7674,2.7839,2.7591,2.7839,1316000.0
2010-07-19 11:00:00,3.36,3.37,3.35,3.36,736000.0,2.7839,2.7922,2.7757,2.7839,736000.0
2010-07-19 11:30:00,3.35,3.38,3.34,3.38,680000.0,2.7757,2.8005,2.7674,2.8005,680000.0
2010-07-19 12:00:00,3.38,3.38,3.35,3.36,540000.0,2.8005,2.8005,2.7757,2.7839,540000.0
2010-07-19 12:30:00,3.36,3.38,3.35,3.37,424000.0,2.7839,2.8005,2.7757,2.7922,424000.0
2010-07-19 13:00:00,3.37,3.37,3.36,3.36,746000.0,2.7922,2.7922,2.7839,2.7839,746000.0
2010-07-19 13:30:00,3.36,3.37,3.34,3.35,1252000.0,2.7839,2.7922,2.7674,2.7757,1252000.0
2010-07-19 14:00:00,3.35,3.36,3.34,3.35,574000.0,2.7757,2.7839,2.7674,2.7757,574000.0
2010-07-19 14:30:00,3.36,3.38,3.36,3.37,604000.0,2.7839,2.8005,2.7839,2.7922,604000.0
2010-07-19 15:00:00,3.37,3.39,3.37,3.38,1206000.0,2.7922,2.8088,2.7922,2.8005,1206000.0
2010-07-19 15:30:00,3.38,3.41,3.38,3.4,3448000.0,2.8005,2.8254,2.8005,2.8171,3448000.0
2010-07-20 09:30:00,3.36,3.4,3.34,3.39,674000.0,2.7839,2.8171,2.7674,2.8088,674000.0
2010-07-20 10:00:00,3.39,3.4,3.35,3.37,432000.0,2.8088,2.8171,2.7757,2.7922,432000.0
2010-07-20 10:30:00,3.37,3.39,3.36,3.38,378000.0,2.7922,2.8088,2.7839,2.8005,378000.0
2010-07-20 11:00:00,3.38,3.41,3.38,3.4,442000.0,2.8005,2.8254,2.8005,2.8171,442000.0
2010-07-20 11:30:00,3.4,3.4,3.39,3.39,388000.0,2.8171,2.8171,2.8088,2.8088,388000.0
2010-07-20 12:00:00,3.39,3.4,3.38,3.39,664000.0,2.8088,2.8171,2.8005,2.8088,664000.0
2010-07-20 12:30:00,3.39,3.4,3.39,3.39,256000.0,2.8088,2.8171,2.8088,2.8088,256000.0
2010-07-20 13:00:00,3.39,3.4,3.39,3.4,320000.0,2.8088,2.8171,2.8088,2.8171,320000.0
2010-07-20 13:30:00,3.4,3.44,3.4,3.43,958000.0,2.8171,2.8502,2.8171,2.8419,958000.0
2010-07-20 14:00:00,3.43,3.43,3.39,3.4,686000.0,2.8419,2.8419,2.8088,2.8171,686000.0
2010-07-20 14:30:00,3.4,3.41,3.4,3.4,772000.0,2.8171,2.8254,2.8171,2.8171,772000.0
2010-07-20 15:00:00,3.4,3.43,3.39,3.43,902000.0,2.8171,2.8419,2.8088,2.8419,902000.0
2010-07-20 15:30:00,3.43,3.45,3.42,3.44,1132000.0,2.8419,2.8585,2.8337,2.8502,1132000.0
2010-07-21 09:30:00,3.46,3.46,3.38,3.39,1340000.0,2.8668,2.8668,2.8005,2.8088,1340000.0
2010-07-21 10:00:00,3.39,3.39,3.37,3.38,1126000.0,2.8088,2.8088,2.7922,2.8005,1126000.0
2010-07-21 10:30:00,3.38,3.39,3.37,3.38,1310000.0,2.8005,2.8088,2.7922,2.8005,1310000.0
2010-07-21 11:00:00,3.38,3.39,3.37,3.38,638000.0,2.8005,2.8088,2.7922,2.8005,638000.0
2010-07-21 11:30:00,3.38,3.38,3.36,3.37,462000.0,2.8005,2.8005,2.7839,2.7922,462000.0
2010-07-21 12:00:00,3.37,3.38,3.37,3.38,788000.0,2.7922,2.8005,2.7922,2.8005,788000.0
2010-07-21 12:30:00,3.38,3.39,3.37,3.37,574000.0,2.8005,2.8088,2.7922,2.7922,574000.0
2010-07-21 13:00:00,3.37,3.39,3.37,3.38,672000.0,2.7922,2.8088,2.7922,2.8005,672000.0
2010-07-21 13:30:00,3.38,3.39,3.37,3.37,1210000.0,2.8005,2.8088,2.7922,2.7922,1210000.0
2010-07-21 14:00:00,3.37,3.37,3.33,3.35,1284000.0,2.7922,2.7922,2.7591,2.7757,1284000.0
2010-07-21 14:30:00,3.35,3.37,3.34,3.35,1458000.0,2.7757,2.7922,2.7674,2.7757,1458000.0
2010-07-21 15:00:00,3.35,3.38,3.35,3.36,1550000.0,2.7757,2.8005,2.7757,2.7839,1550000.0
2010-07-21 15:30:00,3.36,3.38,3.35,3.35,1932000.0,2.7839,2.8005,2.7757,2.7757,1932000.0
2010-07-22 09:30:00,3.42,3.44,3.37,3.4,766000.0,2.8337,2.8502,2.7922,2.8171,766000.0
2010-07-22 10:00:00,3.4,3.43,3.4,3.41,1144000.0,2.8171,2.8419,2.8171,2.8254,1144000.0
2010-07-22 10:30:00,3.41,3.41,3.39,3.4,1310000.0,2.8254,2.8254,2.8088,2.8171,1310000.0
2010-07-22 11:00:00,3.39,3.42,3.39,3.41,1426000.0,2.8088,2.8337,2.8088,2.8254,1426000.0
2010-07-22 11:30:00,3.41,3.41,3.39,3.39,726000.0,2.8254,2.8254,2.8088,2.8088,726000.0
2010-07-22 12:00:00,3.39,3.4,3.39,3.39,1324000.0,2.8088,2.8171,2.8088,2.8088,1324000.0
2010-07-22 12:30:00,3.39,3.41,3.39,3.41,714000.0,2.8088,2.8254,2.8088,2.8254,714000.0
2010-07-22 13:00:00,3.41,3.41,3.4,3.4,424000.0,2.8254,2.8254,2.8171,2.8171,424000.0
2010-07-22 13:30:00,3.4,3.41,3.4,3.4,660000.0,2.8171,2.8254,2.8171,2.8171,660000.0
2010-07-22 14:00:00,3.4,3.41,3.39,3.41,2096000.0,2.8171,2.8254,2.8088,2.8254,2096000.0
2010-07-22 14:30:00,3.41,3.43,3.4,3.43,1574000.0,2.8254,2.8419,2.8171,2.8419,1574000.0
2010-07-22 15:00:00,3.43,3.43,3.42,3.42,960000.0,2.8419,2.8419,2.8337,2.8337,960000.0
2010-07-22 15:30:00,3.42,3.43,3.4,3.42,1628000.0,2.8337,2.8419,2.8171,2.8337,1628000.0
2010-07-23 09:30:00,3.39,3.4,3.34,3.38,1194000.0,2.8088,2.8171,2.7674,2.8005,1194000.0
2010-07-23 10:00:00,3.38,3.4,3.38,3.39,1774000.0,2.8005,2.8171,2.8005,2.8088,1774000.0
2010-07-23 10:30:00,3.39,3.4,3.38,3.39,1006000.0,2.8088,2.8171,2.8005,2.8088,1006000.0
2010-07-23 11:00:00,3.39,3.41,3.39,3.41,1582000.0,2.8088,2.8254,2.8088,2.8254,1582000.0
2010-07-23 11:30:00,3.41,3.43,3.41,3.43,864000.0,2.8254,2.8419,2.8254,2.8419,864000.0
2010-07-23 12:00:00,3.43,3.44,3.41,3.44,1058000.0,2.8419,2.8502,2.8254,2.8502,1058000.0
2010-07-23 12:30:00,3.43,3.44,3.42,3.44,612000.0,2.8419,2.8502,2.8337,2.8502,612000.0
2010-07-23 13:00:00,3.44,3.46,3.43,3.46,868000.0,2.8502,2.8668,2.8419,2.8668,868000.0
2010-07-23 13:30:00,3.46,3.47,3.45,3.47,568000.0,2.8668,2.8751,2.8585,2.8751,568000.0
2010-07-23 14:00:00,3.47,3.48,3.46,3.47,612000.0,2.8751,2.8834,2.8668,2.8751,612000.0
2010-07-23 14:30:00,3.47,3.48,3.46,3.47,564000.0,2.8751,2.8834,2.8668,2.8751,564000.0
2010-07-23 15:00:00,3.47,3.49,3.47,3.48,718000.0,2.8751,2.8917,2.8751,2.8834,718000.0
2010-07-23 15:30:00,3.48,3.49,3.46,3.48,1852000.0,2.8834,2.8917,2.8668,2.8834,1852000.0
2010-07-26 09:30:00,3.48,3.5,3.44,3.46,1146000.0,2.8834,2.8999,2.8502,2.8668,1146000.0
2010-07-26 10:00:00,3.45,3.5,3.45,3.48,1030000.0,2.8585,2.8999,2.8585,2.8834,1030000.0
2010-07-26 10:30:00,3.48,3.48,3.46,3.48,844000.0,2.8834,2.8834,2.8668,2.8834,844000.0
2010-07-26 11:00:00,3.48,3.48,3.46,3.48,762000.0,2.8834,2.8834,2.8668,2.8834,762000.0
2010-07-26 11:30:00,3.48,3.49,3.48,3.48,436000.0,2.8834,2.8917,2.8834,2.8834,436000.0
2010-07-26 12:00:00,3.48,3.49,3.48,3.49,568000.0,2.8834,2.8917,2.8834,2.8917,568000.0
2010-07-26 12:30:00,3.49,3.51,3.49,3.51,496000.0,2.8917,2.9082,2.8917,2.9082,496000.0
2010-07-26 13:00:00,3.51,3.52,3.51,3.51,356000.0,2.9082,2.9165,2.9082,2.9082,356000.0
2010-07-26 13:30:00,3.51,3.52,3.5,3.51,468000.0,2.9082,2.9165,2.8999,2.9082,468000.0
2010-07-26 14:00:00,3.51,3.51,3.51,3.51,814000.0,2.9082,2.9082,2.9082,2.9082,814000.0
2010-07-26 14:30:00,3.51,3.51,3.5,3.5,1034000.0,2.9082,2.9082,2.8999,2.8999,1034000.0
2010-07-26 15:00:00,3.5,3.51,3.5,3.5,1404000.0,2.8999,2.9082,2.8999,2.8999,1404000.0
2010-07-26 15:30:00,3.5,3.51,3.5,3.51,2546000.0,2.8999,2.9082,2.8999,2.9082,2546000.0
2010-07-27 09:30:00,3.52,3.53,3.47,3.47,728000.0,2.9165,2.9248,2.8751,2.8751,728000.0
2010-07-27 10:00:00,3.46,3.5,3.45,3.48,718000.0,2.8668,2.8999,2.8585,2.8834,718000.0
2010-07-27 10:30:00,3.48,3.49,3.46,3.46,372000.0,2.8834,2.8917,2.8668,2.8668,372000.0
2010-07-27 11:00:00,3.46,3.46,3.42,3.43,676000.0,2.8668,2.8668,2.8337,2.8419,676000.0
2010-07-27 11:30:00,3.43,3.44,3.42,3.42,840000.0,2.8419,2.8502,2.8337,2.8337,840000.0
2010-07-27 12:00:00,3.43,3.45,3.43,3.45,478000.0,2.8419,2.8585,2.8419,2.8585,478000.0
2010-07-27 12:30:00,3.45,3.46,3.45,3.46,850000.0,2.8585,2.8668,2.8585,2.8668,850000.0
2010-07-27 13:00:00,3.45,3.47,3.45,3.45,466000.0,2.8585,2.8751,2.8585,2.8585,466000.0
2010-07-27 13:30:00,3.45,3.46,3.45,3.46,502000.0,2.8585,2.8668,2.8585,2.8668,502000.0
2010-07-27 14:00:00,3.46,3.47,3.45,3.46,616000.0,2.8668,2.8751,2.8585,2.8668,616000.0
2010-07-27 14:30:00,3.46,3.46,3.44,3.45,602000.0,2.8668,2.8668,2.8502,2.8585,602000.0
2010-07-27 15:00:00,3.45,3.47,3.45,3.47,518000.0,2.8585,2.8751,2.8585,2.8751,518000.0
2010-07-27 15:30:00,3.47,3.47,3.45,3.45,700000.0,2.8751,2.8751,2.8585,2.8585,700000.0
2010-07-28 09:30:00,3.45,3.47,3.42,3.44,432000.0,2.8585,2.8751,2.8337,2.8502,432000.0
2010-07-28 10:00:00,3.45,3.45,3.42,3.43,230000.0,2.8585,2.8585,2.8337,2.8419,230000.0
2010-07-28 10:30:00,3.42,3.44,3.42,3.43,270000.0,2.8337,2.8502,2.8337,2.8419,270000.0
2010-07-28 11:00:00,3.43,3.44,3.42,3.42,248000.0,2.8419,2.8502,2.8337,2.8337,248000.0
2010-07-28 11:30:00,3.42,3.43,3.42,3.43,318000.0,2.8337,2.8419,2.8337,2.8419,318000.0
2010-07-28 12:00:00,3.43,3.43,3.42,3.42,160000.0,2.8419,2.8419,2.8337,2.8337,160000.0
2010-07-28 12:30:00,3.42,3.42,3.42,3.42,208000.0,2.8337,2.8337,2.8337,2.8337,208000.0
2010-07-28 13:00:00,3.43,3.43,3.41,3.42,286000.0,2.8419,2.8419,2.8254,2.8337,286000.0
2010-07-28 13:30:00,3.41,3.42,3.41,3.42,326000.0,2.8254,2.8337,2.8254,2.8337,326000.0
2010-07-28 14:00:00,3.42,3.43,3.4,3.41,396000.0,2.8337,2.8419,2.8171,2.8254,396000.0
2010-07-28 14:30:00,3.41,3.41,3.39,3.4,282000.0,2.8254,2.8254,2.8088,2.8171,282000.0
2010-07-28 15:00:00,3.4,3.4,3.39,3.39,852000.0,2.8171,2.8171,2.8088,2.8088,852000.0
2010-07-28 15:30:00,3.39,3.41,3.39,3.41,938000.0,2.8088,2.8254,2.8088,2.8254,938000.0
2010-07-29 09:30:00,3.47,3.49,3.46,3.47,1510000.0,2.8751,2.8917,2.8668,2.8751,1510000.0
2010-07-29 10:00:00,3.47,3.47,3.45,3.46,520000.0,2.8751,2.8751,2.8585,2.8668,520000.0
2010-07-29 10:30:00,3.46,3.46,3.43,3.44,690000.0,2.8668,2.8668,2.8419,2.8502,690000.0
2010-07-29 11:00:00,3.45,3.45,3.42,3.42,682000.0,2.8585,2.8585,2.8337,2.8337,682000.0
2010-07-29 11:30:00,3.42,3.42,3.4,3.42,618000.0,2.8337,2.8337,2.8171,2.8337,618000.0
2010-07-29 12:00:00,3.42,3.43,3.41,3.43,504000.0,2.8337,2.8419,2.8254,2.8419,504000.0
2010-07-29 12:30:00,3.43,3.44,3.41,3.44,382000.0,2.8419,2.8502,2.8254,2.8502,382000.0
2010-07-29 13:00:00,3.44,3.46,3.43,3.45,512000.0,2.8502,2.8668,2.8419,2.8585,512000.0
2010-07-29 13:30:00,3.45,3.46,3.44,3.45,394000.0,2.8585,2.8668,2.8502,2.8585,394000.0
2010-07-29 14:00:00,3.45,3.46,3.43,3.46,456000.0,2.8585,2.8668,2.8419,2.8668,456000.0
2010-07-29 14:30:00,3.46,3.48,3.45,3.48,1238000.0,2.8668,2.8834,2.8585,2.8834,1238000.0
2010-07-29 15:00:00,3.47,3.48,3.47,3.48,1378000.0,2.8751,2.8834,2.8751,2.8834,1378000.0
2010-07-29 15:30:00,3.48,3.48,3.45,3.47,1524000.0,2.8834,2.8834,2.8585,2.8751,1524000.0
2010-07-30 09:30:00,3.43,3.49,3.41,3.47,772000.0,2.8419,2.8917,2.8254,2.8751,772000.0
2010-07-30 10:00:00,3.47,3.5,3.46,3.47,376000.0,2.8751,2.8999,2.8668,2.8751,376000.0
2010-07-30 10:30:00,3.47,3.49,3.46,3.48,466000.0,2.8751,2.8917,2.8668,2.8834,466000.0
2010-07-30 11:00:00,3.48,3.49,3.46,3.46,274000.0,2.8834,2.8917,2.8668,2.8668,274000.0
2010-07-30 11:30:00,3.46,3.49,3.46,3.49,318000.0,2.8668,2.8917,2.8668,2.8917,318000.0
2010-07-30 12:00:00,3.49,3.49,3.47,3.48,194000.0,2.8917,2.8917,2.8751,2.8834,194000.0
2010-07-30 12:30:00,3.48,3.49,3.47,3.48,212000.0,2.8834,2.8917,2.8751,2.8834,212000.0
2010-07-30 13:00:00,3.48,3.48,3.46,3.47,360000.0,2.8834,2.8834,2.8668,2.8751,360000.0
2010-07-30 13:30:00,3.46,3.47,3.45,3.45,282000.0,2.8668,2.8751,2.8585,2.8585,282000.0
2010-07-30 14:00:00,3.45,3.48,3.44,3.47,346000.0,2.8585,2.8834,2.8502,2.8751,346000.0
2010-07-30 14:30:00,3.46,3.46,3.45,3.45,216000.0,2.8668,2.8668,2.8585,2.8585,216000.0
2010-07-30 15:00:00,3.46,3.48,3.45,3.48,474000.0,2.8668,2.8834,2.8585,2.8834,474000.0
2010-07-30 15:30:00,3.48,3.49,3.47,3.47,674000.0,2.8834,2.8917,2.8751,2.8751,674000.0
2010-08-02 09:30:00,3.51,3.53,3.47,3.48,900000.0,2.9082,2.9248,2.8751,2.8834,900000.0
2010-08-02 10:00:00,3.48,3.5,3.48,3.5,1176000.0,2.8834,2.8999,2.8834,2.8999,1176000.0
2010-08-02 10:30:00,3.5,3.5,3.49,3.49,492000.0,2.8999,2.8999,2.8917,2.8917,492000.0
2010-08-02 11:00:00,3.49,3.5,3.49,3.49,682000.0,2.8917,2.8999,2.8917,2.8917,682000.0
2010-08-02 11:30:00,3.49,3.5,3.49,3.49,472000.0,2.8917,2.8999,2.8917,2.8917,472000.0
2010-08-02 12:00:00,3.5,3.5,3.48,3.49,570000.0,2.8999,2.8999,2.8834,2.8917,570000.0
2010-08-02 12:30:00,3.49,3.5,3.48,3.49,360000.0,2.8917,2.8999,2.8834,2.8917,360000.0
2010-08-02 13:00:00,3.49,3.5,3.49,3.5,282000.0,2.8917,2.8999,2.8917,2.8999,282000.0
2010-08-02 13:30:00,3.5,3.5,3.49,3.5,630000.0,2.8999,2.8999,2.8917,2.8999,630000.0
2010-08-02 14:00:00,3.5,3.51,3.5,3.51,568000.0,2.8999,2.9082,2.8999,2.9082,568000.0
2010-08-02 14:30:00,3.51,3.54,3.51,3.54,966000.0,2.9082,2.9331,2.9082,2.9331,966000.0
2010-08-02 15:00:00,3.54,3.54,3.52,3.53,884000.0,2.9331,2.9331,2.9165,2.9248,884000.0
2010-08-02 15:30:00,3.53,3.53,3.52,3.52,850000.0,2.9248,2.9248,2.9165,2.9165,850000.0
2010-08-03 09:30:00,3.52,3.52,3.45,3.46,504000.0,2.9165,2.9165,2.8585,2.8668,504000.0
2010-08-03 10:00:00,3.45,3.45,3.42,3.44,674000.0,2.8585,2.8585,2.8337,2.8502,674000.0
2010-08-03 10:30:00,3.44,3.47,3.44,3.45,362000.0,2.8502,2.8751,2.8502,2.8585,362000.0
2010-08-03 11:00:00,3.45,3.46,3.44,3.44,268000.0,2.8585,2.8668,2.8502,2.8502,268000.0
2010-08-03 11:30:00,3.44,3.48,3.44,3.46,596000.0,2.8502,2.8834,2.8502,2.8668,596000.0
2010-08-03 12:00:00,3.46,3.48,3.45,3.46,484000.0,2.8668,2.8834,2.8585,2.8668,484000.0
2010-08-03 12:30:00,3.46,3.47,3.46,3.47,214000.0,2.8668,2.8751,2.8668,2.8751,214000.0
2010-08-03 13:00:00,3.47,3.47,3.45,3.46,152000.0,2.8751,2.8751,2.8585,2.8668,152000.0
2010-08-03 13:30:00,3.46,3.47,3.45,3.46,448000.0,2.8668,2.8751,2.8585,2.8668,448000.0
2010-08-03 14:00:00,3.46,3.49,3.46,3.49,328000.0,2.8668,2.8917,2.8668,2.8917,328000.0
2010-08-03 14:30:00,3.49,3.49,3.48,3.49,374000.0,2.8917,2.8917,2.8834,2.8917,374000.0
2010-08-03 15:00:00,3.49,3.49,3.46,3.46,654000.0,2.8917,2.8917,2.8668,2.8668,654000.0
2010-08-03 15:30:00,3.47,3.47,3.45,3.46,988000.0,2.8751,2.8751,2.8585,2.8668,988000.0
2010-08-04 09:30:00,3.48,3.5,3.47,3.49,178000.0,2.8834,2.8999,2.8751,2.8917,178000.0
2010-08-04 10:00:00,3.49,3.51,3.45,3.47,338000.0,2.8917,2.9082,2.8585,2.8751,338000.0
2010-08-04 10:30:00,3.47,3.48,3.46,3.48,260000.0,2.8751,2.8834,2.8668,2.8834,260000.0
2010-08-04 11:00:00,3.48,3.49,3.47,3.49,132000.0,2.8834,2.8917,2.8751,2.8917,132000.0
2010-08-04 11:30:00,3.48,3.5,3.48,3.5,184000.0,2.8834,2.8999,2.8834,2.8999,184000.0
2010-08-04 12:00:00,3.5,3.51,3.49,3.5,302000.0,2.8999,2.9082,2.8917,2.8999,302000.0
2010-08-04 12:30:00,3.5,3.5,3.49,3.49,214000.0,2.8999,2.8999,2.8917,2.8917,214000.0
2010-08-04 13:00:00,3.49,3.49,3.48,3.49,178000.0,2.8917,2.8917,2.8834,2.8917,178000.0
2010-08-04 13:30:00,3.48,3.49,3.48,3.49,222000.0,2.8834,2.8917,2.8834,2.8917,222000.0
2010-08-04 14:00:00,3.49,3.5,3.49,3.49,268000.0,2.8917,2.8999,2.8917,2.8917,268000.0
2010-08-04 14:30:00,3.49,3.5,3.49,3.49,186000.0,2.8917,2.8999,2.8917,2.8917,186000.0
2010-08-04 15:00:00,3.49,3.5,3.49,3.49,602000.0,2.8917,2.8999,2.8917,2.8917,602000.0
2010-08-04 15:30:00,3.49,3.5,3.49,3.49,528000.0,2.8917,2.8999,2.8917,2.8917,528000.0
2010-08-05 09:30:00,3.48,3.49,3.42,3.46,648000.0,2.8834,2.8917,2.8337,2.8668,648000.0
2010-08-05 10:00:00,3.45,3.48,3.45,3.48,268000.0,2.8585,2.8834,2.8585,2.8834,268000.0
2010-08-05 10:30:00,3.48,3.49,3.47,3.48,250000.0,2.8834,2.8917,2.8751,2.8834,250000.0
2010-08-05 11:00:00,3.47,3.49,3.46,3.49,344000.0,2.8751,2.8917,2.8668,2.8917,344000.0
2010-08-05 11:30:00,3.49,3.5,3.48,3.49,388000.0,2.8917,2.8999,2.8834,2.8917,388000.0
2010-08-05 12:00:00,3.49,3.51,3.49,3.5,324000.0,2.8917,2.9082,2.8917,2.8999,324000.0
2010-08-05 12:30:00,3.5,3.51,3.49,3.5,290000.0,2.8999,2.9082,2.8917,2.8999,290000.0
2010-08-05 13:00:00,3.5,3.5,3.49,3.5,150000.0,2.8999,2.8999,2.8917,2.8999,150000.0
2010-08-05 13:30:00,3.5,3.51,3.5,3.51,190000.0,2.8999,2.9082,2.8999,2.9082,190000.0
2010-08-05 14:00:00,3.51,3.51,3.5,3.51,208000.0,2.9082,2.9082,2.8999,2.9082,208000.0
2010-08-05 14:30:00,3.51,3.51,3.51,3.51,282000.0,2.9082,2.9082,2.9082,2.9082,282000.0
2010-08-05 15:00:00,3.51,3.52,3.51,3.51,248000.0,2.9082,2.9165,2.9082,2.9082,248000.0
2010-08-05 15:30:00,3.51,3.52,3.5,3.51,476000.0,2.9082,2.9165,2.8999,2.9082,476000.0
2010-08-06 09:30:00,3.47,3.5,3.45,3.5,480000.0,2.8751,2.8999,2.8585,2.8999,480000.0
2010-08-06 10:00:00,3.5,3.51,3.48,3.48,580000.0,2.8999,2.9082,2.8834,2.8834,580000.0
2010-08-06 10:30:00,3.48,3.49,3.44,3.45,618000.0,2.8834,2.8917,2.8502,2.8585,618000.0
2010-08-06 11:00:00,3.45,3.47,3.44,3.46,254000.0,2.8585,2.8751,2.8502,2.8668,254000.0
2010-08-06 11:30:00,3.46,3.48,3.46,3.46,224000.0,2.8668,2.8834,2.8668,2.8668,224000.0
2010-08-06 12:00:00,3.46,3.48,3.46,3.48,166000.0,2.8668,2.8834,2.8668,2.8834,166000.0
2010-08-06 12:30:00,3.48,3.48,3.47,3.47,172000.0,2.8834,2.8834,2.8751,2.8751,172000.0
2010-08-06 13:00:00,3.47,3.48,3.46,3.47,200000.0,2.8751,2.8834,2.8668,2.8751,200000.0
2010-08-06 13:30:00,3.47,3.48,3.47,3.48,186000.0,2.8751,2.8834,2.8751,2.8834,186000.0
2010-08-06 14:00:00,3.48,3.48,3.47,3.47,232000.0,2.8834,2.8834,2.8751,2.8751,232000.0
2010-08-06 14:30:00,3.47,3.5,3.46,3.5,338000.0,2.8751,2.8999,2.8668,2.8999,338000.0
2010-08-06 15:00:00,3.49,3.52,3.49,3.51,396000.0,2.8917,2.9165,2.8917,2.9082,396000.0
2010-08-06 15:30:00,3.51,3.52,3.5,3.52,666000.0,2.9082,2.9165,2.8999,2.9165,666000.0
2010-08-09 09:30:00,3.53,3.57,3.53,3.56,622000.0,2.9248,2.9579,2.9248,2.9497,622000.0
2010-08-09 10:00:00,3.56,3.58,3.56,3.58,630000.0,2.9497,2.9662,2.9497,2.9662,630000.0
2010-08-09 10:30:00,3.58,3.6,3.58,3.6,812000.0,2.9662,2.9828,2.9662,2.9828,812000.0
2010-08-09 11:00:00,3.6,3.61,3.6,3.61,694000.0,2.9828,2.9911,2.9828,2.9911,694000.0
2010-08-09 11:30:00,3.61,3.62,3.6,3.61,722000.0,2.9911,2.9994,2.9828,2.9911,722000.0
2010-08-09 12:00:00,3.61,3.61,3.6,3.6,448000.0,2.9911,2.9911,2.9828,2.9828,448000.0
2010-08-09 12:30:00,3.6,3.62,3.6,3.61,756000.0,2.9828,2.9994,2.9828,2.9911,756000.0
2010-08-09 13:00:00,3.61,3.62,3.6,3.62,568000.0,2.9911,2.9994,2.9828,2.9994,568000.0
2010-08-09 13:30:00,3.62,3.62,3.6,3.61,762000.0,2.9994,2.9994,2.9828,2.9911,762000.0
2010-08-09 14:00:00,3.61,3.61,3.6,3.6,998000.0,2.9911,2.9911,2.9828,2.9828,998000.0
2010-08-09 14:30:00,3.6,3.61,3.6,3.61,938000.0,2.9828,2.9911,2.9828,2.9911,938000.0
2010-08-09 15:00:00,3.61,3.61,3.6,3.6,1502000.0,2.9911,2.9911,2.9828,2.9828,1502000.0
2010-08-09 15:30:00,3.6,3.61,3.59,3.6,1714000.0,2.9828,2.9911,2.9745,2.9828,1714000.0
2010-08-10 09:30:00,3.59,3.59,3.53,3.53,1076000.0,2.9745,2.9745,2.9248,2.9248,1076000.0
2010-08-10 10:00:00,3.53,3.55,3.53,3.55,300000.0,2.9248,2.9414,2.9248,2.9414,300000.0
2010-08-10 10:30:00,3.55,3.55,3.54,3.54,424000.0,2.9414,2.9414,2.9331,2.9331,424000.0
2010-08-10 11:00:00,3.55,3.56,3.55,3.55,362000.0,2.9414,2.9497,2.9414,2.9414,362000.0
2010-08-10 11:30:00,3.55,3.55,3.55,3.55,322000.0,2.9414,2.9414,2.9414,2.9414,322000.0
2010-08-10 12:00:00,3.55,3.55,3.54,3.55,130000.0,2.9414,2.9414,2.9331,2.9414,130000.0
2010-08-10 12:30:00,3.54,3.55,3.54,3.55,170000.0,2.9331,2.9414,2.9331,2.9414,170000.0
2010-08-10 13:00:00,3.55,3.55,3.53,3.54,296000.0,2.9414,2.9414,2.9248,2.9331,296000.0
2010-08-10 13:30:00,3.54,3.54,3.53,3.54,208000.0,2.9331,2.9331,2.9248,2.9331,208000.0
2010-08-10 14:00:00,3.54,3.57,3.54,3.55,522000.0,2.9331,2.9579,2.9331,2.9414,522000.0
2010-08-10 14:30:00,3.56,3.58,3.55,3.58,618000.0,2.9497,2.9662,2.9414,2.9662,618000.0
2010-08-10 15:00:00,3.58,3.59,3.56,3.57,840000.0,2.9662,2.9745,2.9497,2.9579,840000.0
2010-08-10 15:30:00,3.57,3.58,3.56,3.56,750000.0,2.9579,2.9662,2.9497,2.9497,750000.0
2010-08-11 09:30:00,3.45,3.45,3.36,3.41,2192000.0,2.8585,2.8585,2.7839,2.8254,2192000.0
2010-08-11 10:00:00,3.41,3.43,3.4,3.43,826000.0,2.8254,2.8419,2.8171,2.8419,826000.0
2010-08-11 10:30:00,3.43,3.43,3.41,3.41,640000.0,2.8419,2.8419,2.8254,2.8254,640000.0
2010-08-11 11:00:00,3.41,3.42,3.4,3.42,666000.0,2.8254,2.8337,2.8171,2.8337,666000.0
2010-08-11 11:30:00,3.42,3.42,3.41,3.42,556000.0,2.8337,2.8337,2.8254,2.8337,556000.0
2010-08-11 12:00:00,3.42,3.44,3.42,3.43,730000.0,2.8337,2.8502,2.8337,2.8419,730000.0
2010-08-11 12:30:00,3.43,3.44,3.43,3.43,448000.0,2.8419,2.8502,2.8419,2.8419,448000.0
2010-08-11 13:00:00,3.43,3.45,3.43,3.45,530000.0,2.8419,2.8585,2.8419,2.8585,530000.0
2010-08-11 13:30:00,3.45,3.45,3.43,3.43,678000.0,2.8585,2.8585,2.8419,2.8419,678000.0
2010-08-11 14:00:00,3.43,3.43,3.43,3.43,744000.0,2.8419,2.8419,2.8419,2.8419,744000.0
2010-08-11 14:30:00,3.43,3.43,3.42,3.42,356000.0,2.8419,2.8419,2.8337,2.8337,356000.0
2010-08-11 15:00:00,3.42,3.43,3.42,3.43,966000.0,2.8337,2.8419,2.8337,2.8419,966000.0
2010-08-11 15:30:00,3.43,3.43,3.4,3.41,1532000.0,2.8419,2.8419,2.8171,2.8254,1532000.0
2010-08-12 09:30:00,3.36,3.42,3.34,3.41,1004000.0,2.7896,2.8394,2.773,2.8311,1004000.0
2010-08-12 10:00:00,3.41,3.43,3.41,3.42,676000.0,2.8311,2.8477,2.8311,2.8394,676000.0
2010-08-12 10:30:00,3.42,3.45,3.42,3.44,416000.0,2.8394,2.8643,2.8394,2.856,416000.0
2010-08-12 11:00:00,3.44,3.46,3.42,3.46,296000.0,2.856,2.8726,2.8394,2.8726,296000.0
2010-08-12 11:30:00,3.46,3.46,3.44,3.45,354000.0,2.8726,2.8726,2.856,2.8643,354000.0
2010-08-12 12:00:00,3.44,3.45,3.44,3.45,404000.0,2.856,2.8643,2.856,2.8643,404000.0
2010-08-12 12:30:00,3.45,3.45,3.45,3.45,200000.0,2.8643,2.8643,2.8643,2.8643,200000.0
2010-08-12 13:00:00,3.46,3.46,3.44,3.44,898000.0,2.8726,2.8726,2.856,2.856,898000.0
2010-08-12 13:30:00,3.44,3.44,3.43,3.44,492000.0,2.856,2.856,2.8477,2.856,492000.0
2010-08-12 14:00:00,3.44,3.44,3.44,3.44,598000.0,2.856,2.856,2.856,2.856,598000.0
2010-08-12 14:30:00,3.44,3.44,3.43,3.44,296000.0,2.856,2.856,2.8477,2.856,296000.0
2010-08-12 15:00:00,3.44,3.45,3.44,3.45,768000.0,2.856,2.8643,2.856,2.8643,768000.0
2010-08-12 15:30:00,3.45,3.46,3.43,3.44,794000.0,2.8643,2.8726,2.8477,2.856,794000.0
2010-08-13 09:30:00,3.44,3.44,3.41,3.43,436000.0,2.856,2.856,2.8311,2.8477,436000.0
2010-08-13 10:00:00,3.43,3.44,3.42,3.42,358000.0,2.8477,2.856,2.8394,2.8394,358000.0
2010-08-13 10:30:00,3.42,3.43,3.42,3.43,524000.0,2.8394,2.8477,2.8394,2.8477,524000.0
2010-08-13 11:00:00,3.42,3.43,3.42,3.43,214000.0,2.8394,2.8477,2.8394,2.8477,214000.0
2010-08-13 11:30:00,3.43,3.43,3.42,3.43,320000.0,2.8477,2.8477,2.8394,2.8477,320000.0
2010-08-13 12:00:00,3.43,3.44,3.43,3.44,158000.0,2.8477,2.856,2.8477,2.856,158000.0
2010-08-13 12:30:00,3.44,3.45,3.44,3.44,174000.0,2.856,2.8643,2.856,2.856,174000.0
2010-08-13 13:00:00,3.44,3.45,3.44,3.45,148000.0,2.856,2.8643,2.856,2.8643,148000.0
2010-08-13 13:30:00,3.45,3.45,3.44,3.45,158000.0,2.8643,2.8643,2.856,2.8643,158000.0
2010-08-13 14:00:00,3.44,3.45,3.44,3.44,218000.0,2.856,2.8643,2.856,2.856,218000.0
2010-08-13 14:30:00,3.45,3.45,3.43,3.44,214000.0,2.8643,2.8643,2.8477,2.856,214000.0
2010-08-13 15:00:00,3.44,3.44,3.43,3.43,270000.0,2.856,2.856,2.8477,2.8477,270000.0
2010-08-13 15:30:00,3.43,3.44,3.42,3.43,1304000.0,2.8477,2.856,2.8394,2.8477,1304000.0
2010-08-16 09:30:00,3.42,3.45,3.4,3.45,458000.0,2.8394,2.8643,2.8228,2.8643,458000.0
2010-08-16 10:00:00,3.45,3.48,3.45,3.46,926000.0,2.8643,2.8892,2.8643,2.8726,926000.0
2010-08-16 10:30:00,3.46,3.47,3.46,3.46,248000.0,2.8726,2.8809,2.8726,2.8726,248000.0
2010-08-16 11:00:00,3.46,3.46,3.45,3.45,316000.0,2.8726,2.8726,2.8643,2.8643,316000.0
2010-08-16 11:30:00,3.45,3.46,3.45,3.45,492000.0,2.8643,2.8726,2.8643,2.8643,492000.0
2010-08-16 12:00:00,3.45,3.46,3.45,3.45,326000.0,2.8643,2.8726,2.8643,2.8643,326000.0
2010-08-16 12:30:00,3.46,3.46,3.45,3.46,398000.0,2.8726,2.8726,2.8643,2.8726,398000.0
2010-08-16 13:00:00,3.46,3.46,3.45,3.45,148000.0,2.8726,2.8726,2.8643,2.8643,148000.0
2010-08-16 13:30:00,3.46,3.46,3.45,3.45,422000.0,2.8726,2.8726,2.8643,2.8643,422000.0
2010-08-16 14:00:00,3.45,3.46,3.45,3.45,332000.0,2.8643,2.8726,2.8643,2.8643,332000.0
2010-08-16 14:30:00,3.45,3.46,3.45,3.45,248000.0,2.8643,2.8726,2.8643,2.8643,248000.0
2010-08-16 15:00:00,3.45,3.46,3.44,3.46,658000.0,2.8643,2.8726,2.856,2.8726,658000.0
2010-08-16 15:30:00,3.45,3.46,3.45,3.46,548000.0,2.8643,2.8726,2.8643,2.8726,548000.0
2010-08-17 09:30:00,3.5,3.52,3.48,3.5,604000.0,2.9058,2.9224,2.8892,2.9058,604000.0
2010-08-17 10:00:00,3.5,3.5,3.47,3.48,1110000.0,2.9058,2.9058,2.8809,2.8892,1110000.0
2010-08-17 10:30:00,3.48,3.5,3.48,3.5,648000.0,2.8892,2.9058,2.8892,2.9058,648000.0
2010-08-17 11:00:00,3.5,3.5,3.49,3.5,1084000.0,2.9058,2.9058,2.8975,2.9058,1084000.0
2010-08-17 11:30:00,3.5,3.5,3.5,3.5,324000.0,2.9058,2.9058,2.9058,2.9058,324000.0
2010-08-17 12:00:00,3.5,3.5,3.49,3.49,198000.0,2.9058,2.9058,2.8975,2.8975,198000.0
2010-08-17 12:30:00,3.49,3.5,3.49,3.5,230000.0,2.8975,2.9058,2.8975,2.9058,230000.0
2010-08-17 13:00:00,3.5,3.51,3.5,3.51,382000.0,2.9058,2.9141,2.9058,2.9141,382000.0
2010-08-17 13:30:00,3.51,3.51,3.48,3.49,468000.0,2.9141,2.9141,2.8892,2.8975,468000.0
2010-08-17 14:00:00,3.49,3.5,3.49,3.49,512000.0,2.8975,2.9058,2.8975,2.8975,512000.0
2010-08-17 14:30:00,3.49,3.49,3.48,3.48,760000.0,2.8975,2.8975,2.8892,2.8892,760000.0
2010-08-17 15:00:00,3.48,3.48,3.47,3.48,1020000.0,2.8892,2.8892,2.8809,2.8892,1020000.0
2010-08-17 15:30:00,3.48,3.48,3.47,3.47,1006000.0,2.8892,2.8892,2.8809,2.8809,1006000.0
2010-08-18 09:30:00,3.46,3.48,3.44,3.47,430000.0,2.8726,2.8892,2.856,2.8809,430000.0
2010-08-18 10:00:00,3.48,3.49,3.47,3.47,532000.0,2.8892,2.8975,2.8809,2.8809,532000.0
2010-08-18 10:30:00,3.47,3.48,3.46,3.48,380000.0,2.8809,2.8892,2.8726,2.8892,380000.0
2010-08-18 11:00:00,3.49,3.5,3.49,3.49,316000.0,2.8975,2.9058,2.8975,2.8975,316000.0
2010-08-18 11:30:00,3.49,3.53,3.49,3.52,254000.0,2.8975,2.9307,2.8975,2.9224,254000.0
2010-08-18 12:00:00,3.51,3.54,3.51,3.54,390000.0,2.9141,2.939,2.9141,2.939,390000.0
2010-08-18 12:30:00,3.54,3.56,3.54,3.55,328000.0,2.939,2.9557,2.939,2.9473,328000.0
2010-08-18 13:00:00,3.55,3.56,3.54,3.54,348000.0,2.9473,2.9557,2.939,2.939,348000.0
2010-08-18 13:30:00,3.54,3.54,3.53,3.53,454000.0,2.939,2.939,2.9307,2.9307,454000.0
2010-08-18 14:00:00,3.53,3.53,3.52,3.53,298000.0,2.9307,2.9307,2.9224,2.9307,298000.0
2010-08-18 14:30:00,3.53,3.53,3.52,3.53,480000.0,2.9307,2.9307,2.9224,2.9307,480000.0
2010-08-18 15:00:00,3.53,3.54,3.51,3.52,426000.0,2.9307,2.939,2.9141,2.9224,426000.0
2010-08-18 15:30:00,3.52,3.53,3.51,3.51,948000.0,2.9224,2.9307,2.9141,2.9141,948000.0
2010-08-19 09:30:00,3.51,3.56,3.51,3.54,718000.0,2.9141,2.9557,2.9141,2.939,718000.0
2010-08-19 10:00:00,3.53,3.54,3.5,3.51,1046000.0,2.9307,2.939,2.9058,2.9141,1046000.0
2010-08-19 10:30:00,3.5,3.51,3.47,3.48,858000.0,2.9058,2.9141,2.8809,2.8892,858000.0
2010-08-19 11:00:00,3.48,3.49,3.48,3.49,652000.0,2.8892,2.8975,2.8892,2.8975,652000.0
2010-08-19 11:30:00,3.49,3.49,3.47,3.48,830000.0,2.8975,2.8975,2.8809,2.8892,830000.0
2010-08-19 12:00:00,3.48,3.5,3.48,3.49,268000.0,2.8892,2.9058,2.8892,2.8975,268000.0
2010-08-19 12:30:00,3.49,3.5,3.49,3.5,350000.0,2.8975,2.9058,2.8975,2.9058,350000.0
2010-08-19 13:00:00,3.5,3.51,3.49,3.49,224000.0,2.9058,2.9141,2.8975,2.8975,224000.0
2010-08-19 13:30:00,3.49,3.5,3.49,3.49,300000.0,2.8975,2.9058,2.8975,2.8975,300000.0
2010-08-19 14:00:00,3.49,3.5,3.48,3.49,246000.0,2.8975,2.9058,2.8892,2.8975,246000.0
2010-08-19 14:30:00,3.49,3.51,3.49,3.5,490000.0,2.8975,2.9141,2.8975,2.9058,490000.0
2010-08-19 15:00:00,3.5,3.52,3.49,3.51,454000.0,2.9058,2.9224,2.8975,2.9141,454000.0
2010-08-19 15:30:00,3.51,3.52,3.5,3.5,842000.0,2.9141,2.9224,2.9058,2.9058,842000.0
2010-08-20 09:30:00,3.48,3.5,3.46,3.47,372000.0,2.8892,2.9058,2.8726,2.8809,372000.0
2010-08-20 10:00:00,3.47,3.47,3.46,3.46,372000.0,2.8809,2.8809,2.8726,2.8726,372000.0
2010-08-20 10:30:00,3.46,3.48,3.46,3.47,234000.0,2.8726,2.8892,2.8726,2.8809,234000.0
2010-08-20 11:00:00,3.47,3.48,3.46,3.47,314000.0,2.8809,2.8892,2.8726,2.8809,314000.0
2010-08-20 11:30:00,3.47,3.47,3.45,3.47,318000.0,2.8809,2.8809,2.8643,2.8809,318000.0
2010-08-20 12:00:00,3.47,3.49,3.47,3.49,128000.0,2.8809,2.8975,2.8809,2.8975,128000.0
2010-08-20 12:30:00,3.49,3.49,3.48,3.49,80000.0,2.8975,2.8975,2.8892,2.8975,80000.0
2010-08-20 13:00:00,3.49,3.51,3.49,3.5,150000.0,2.8975,2.9141,2.8975,2.9058,150000.0
2010-08-20 13:30:00,3.5,3.51,3.49,3.5,150000.0,2.9058,2.9141,2.8975,2.9058,150000.0
2010-08-20 14:00:00,3.5,3.52,3.5,3.52,420000.0,2.9058,2.9224,2.9058,2.9224,420000.0
2010-08-20 14:30:00,3.52,3.54,3.52,3.53,492000.0,2.9224,2.939,2.9224,2.9307,492000.0
2010-08-20 15:00:00,3.53,3.54,3.53,3.54,444000.0,2.9307,2.939,2.9307,2.939,444000.0
2010-08-20 15:30:00,3.54,3.55,3.54,3.54,966000.0,2.939,2.9473,2.939,2.939,966000.0
2010-08-23 09:30:00,3.55,3.59,3.54,3.56,470000.0,2.9473,2.9806,2.939,2.9557,470000.0
2010-08-23 10:00:00,3.56,3.56,3.55,3.55,514000.0,2.9557,2.9557,2.9473,2.9473,514000.0
2010-08-23 10:30:00,3.55,3.57,3.55,3.56,890000.0,2.9473,2.964,2.9473,2.9557,890000.0
2010-08-23 11:00:00,3.56,3.57,3.55,3.56,632000.0,2.9557,2.964,2.9473,2.9557,632000.0
2010-08-23 11:30:00,3.56,3.57,3.56,3.56,826000.0,2.9557,2.964,2.9557,2.9557,826000.0
2010-08-23 12:00:00,3.56,3.58,3.56,3.58,306000.0,2.9557,2.9723,2.9557,2.9723,306000.0
2010-08-23 12:30:00,3.58,3.59,3.57,3.58,422000.0,2.9723,2.9806,2.964,2.9723,422000.0
2010-08-23 13:00:00,3.57,3.58,3.57,3.57,274000.0,2.964,2.9723,2.964,2.964,274000.0
2010-08-23 13:30:00,3.57,3.58,3.57,3.57,392000.0,2.964,2.9723,2.964,2.964,392000.0
2010-08-23 14:00:00,3.57,3.59,3.57,3.57,348000.0,2.964,2.9806,2.964,2.964,348000.0
2010-08-23 14:30:00,3.57,3.58,3.57,3.57,562000.0,2.964,2.9723,2.964,2.964,562000.0
2010-08-23 15:00:00,3.57,3.57,3.56,3.56,708000.0,2.964,2.964,2.9557,2.9557,708000.0
2010-08-23 15:30:00,3.56,3.56,3.55,3.55,1036000.0,2.9557,2.9557,2.9473,2.9473,1036000.0
2010-08-24 09:30:00,3.52,3.52,3.47,3.47,602000.0,2.9224,2.9224,2.8809,2.8809,602000.0
2010-08-24 10:00:00,3.47,3.5,3.45,3.48,646000.0,2.8809,2.9058,2.8643,2.8892,646000.0
2010-08-24 10:30:00,3.48,3.49,3.47,3.48,508000.0,2.8892,2.8975,2.8809,2.8892,508000.0
2010-08-24 11:00:00,3.48,3.5,3.48,3.48,688000.0,2.8892,2.9058,2.8892,2.8892,688000.0
2010-08-24 11:30:00,3.49,3.49,3.48,3.49,866000.0,2.8975,2.8975,2.8892,2.8975,866000.0
2010-08-24 12:00:00,3.49,3.5,3.47,3.47,342000.0,2.8975,2.9058,2.8809,2.8809,342000.0
2010-08-24 12:30:00,3.47,3.49,3.46,3.46,532000.0,2.8809,2.8975,2.8726,2.8726,532000.0
2010-08-24 13:00:00,3.46,3.48,3.46,3.48,220000.0,2.8726,2.8892,2.8726,2.8892,220000.0
2010-08-24 13:30:00,3.48,3.48,3.45,3.46,334000.0,2.8892,2.8892,2.8643,2.8726,334000.0
2010-08-24 14:00:00,3.45,3.47,3.45,3.45,396000.0,2.8643,2.8809,2.8643,2.8643,396000.0
2010-08-24 14:30:00,3.45,3.47,3.45,3.47,430000.0,2.8643,2.8809,2.8643,2.8809,430000.0
2010-08-24 15:00:00,3.47,3.48,3.46,3.46,1130000.0,2.8809,2.8892,2.8726,2.8726,1130000.0
2010-08-24 15:30:00,3.47,3.47,3.44,3.44,1128000.0,2.8809,2.8809,2.856,2.856,1128000.0
2010-08-25 09:30:00,3.42,3.43,3.39,3.4,780000.0,2.8394,2.8477,2.8145,2.8228,780000.0
2010-08-25 10:00:00,3.4,3.41,3.38,3.39,1648000.0,2.8228,2.8311,2.8062,2.8145,1648000.0
2010-08-25 10:30:00,3.39,3.4,3.38,3.39,1152000.0,2.8145,2.8228,2.8062,2.8145,1152000.0
2010-08-25 11:00:00,3.39,3.43,3.39,3.43,1642000.0,2.8145,2.8477,2.8145,2.8477,1642000.0
2010-08-25 11:30:00,3.42,3.42,3.4,3.42,1248000.0,2.8394,2.8394,2.8228,2.8394,1248000.0
2010-08-25 12:00:00,3.42,3.42,3.4,3.4,584000.0,2.8394,2.8394,2.8228,2.8228,584000.0
2010-08-25 12:30:00,3.4,3.4,3.39,3.4,250000.0,2.8228,2.8228,2.8145,2.8228,250000.0
2010-08-25 13:00:00,3.4,3.41,3.4,3.4,386000.0,2.8228,2.8311,2.8228,2.8228,386000.0
2010-08-25 13:30:00,3.4,3.41,3.4,3.4,592000.0,2.8228,2.8311,2.8228,2.8228,592000.0
2010-08-25 14:00:00,3.4,3.43,3.4,3.42,1358000.0,2.8228,2.8477,2.8228,2.8394,1358000.0
2010-08-25 14:30:00,3.43,3.45,3.42,3.43,1784000.0,2.8477,2.8643,2.8394,2.8477,1784000.0
2010-08-25 15:00:00,3.43,3.43,3.41,3.42,1886000.0,2.8477,2.8477,2.8311,2.8394,1886000.0
2010-08-25 15:30:00,3.42,3.43,3.4,3.4,3256000.0,2.8394,2.8477,2.8228,2.8228,3256000.0
2010-08-26 09:30:00,3.4,3.42,3.38,3.4,1118000.0,2.8228,2.8394,2.8062,2.8228,1118000.0
2010-08-26 10:00:00,3.4,3.41,3.38,3.39,1104000.0,2.8228,2.8311,2.8062,2.8145,1104000.0
2010-08-26 10:30:00,3.39,3.41,3.38,3.39,640000.0,2.8145,2.8311,2.8062,2.8145,640000.0
2010-08-26 11:00:00,3.39,3.4,3.38,3.39,966000.0,2.8145,2.8228,2.8062,2.8145,966000.0
2010-08-26 11:30:00,3.39,3.4,3.38,3.4,772000.0,2.8145,2.8228,2.8062,2.8228,772000.0
2010-08-26 12:00:00,3.4,3.4,3.39,3.4,604000.0,2.8228,2.8228,2.8145,2.8228,604000.0
2010-08-26 12:30:00,3.4,3.4,3.38,3.39,914000.0,2.8228,2.8228,2.8062,2.8145,914000.0
2010-08-26 13:00:00,3.39,3.4,3.38,3.4,542000.0,2.8145,2.8228,2.8062,2.8228,542000.0
2010-08-26 13:30:00,3.4,3.41,3.4,3.4,424000.0,2.8228,2.8311,2.8228,2.8228,424000.0
2010-08-26 14:00:00,3.4,3.4,3.39,3.39,1276000.0,2.8228,2.8228,2.8145,2.8145,1276000.0
2010-08-26 14:30:00,3.39,3.39,3.36,3.37,1144000.0,2.8145,2.8145,2.7896,2.7979,1144000.0
2010-08-26 15:00:00,3.37,3.39,3.36,3.38,1222000.0,2.7979,2.8145,2.7896,2.8062,1222000.0
2010-08-26 15:30:00,3.38,3.38,3.35,3.35,2866000.0,2.8062,2.8062,2.7813,2.7813,2866000.0
2010-08-27 09:30:00,3.39,3.39,3.33,3.33,1516000.0,2.8145,2.8145,2.7647,2.7647,1516000.0
2010-08-27 10:00:00,3.33,3.38,3.32,3.37,1434000.0,2.7647,2.8062,2.7564,2.7979,1434000.0
2010-08-27 10:30:00,3.37,3.38,3.35,3.36,1108000.0,2.7979,2.8062,2.7813,2.7896,1108000.0
2010-08-27 11:00:00,3.36,3.39,3.36,3.38,648000.0,2.7896,2.8145,2.7896,2.8062,648000.0
2010-08-27 11:30:00,3.38,3.38,3.36,3.37,448000.0,2.8062,2.8062,2.7896,2.7979,448000.0
2010-08-27 12:00:00,3.37,3.39,3.37,3.38,560000.0,2.7979,2.8145,2.7979,2.8062,560000.0
2010-08-27 12:30:00,3.38,3.38,3.36,3.37,996000.0,2.8062,2.8062,2.7896,2.7979,996000.0
2010-08-27 13:00:00,3.37,3.39,3.36,3.38,524000.0,2.7979,2.8145,2.7896,2.8062,524000.0
2010-08-27 13:30:00,3.39,3.4,3.38,3.4,412000.0,2.8145,2.8228,2.8062,2.8228,412000.0
2010-08-27 14:00:00,3.4,3.42,3.39,3.41,706000.0,2.8228,2.8394,2.8145,2.8311,706000.0
2010-08-27 14:30:00,3.42,3.43,3.42,3.42,378000.0,2.8394,2.8477,2.8394,2.8394,378000.0
2010-08-27 15:00:00,3.42,3.45,3.42,3.44,708000.0,2.8394,2.8643,2.8394,2.856,708000.0
2010-08-27 15:30:00,3.44,3.44,3.43,3.43,678000.0,2.856,2.856,2.8477,2.8477,678000.0
2010-08-30 09:30:00,3.41,3.45,3.4,3.45,542000.0,2.8311,2.8643,2.8228,2.8643,542000.0
2010-08-30 10:00:00,3.45,3.47,3.45,3.45,880000.0,2.8643,2.8809,2.8643,2.8643,880000.0
2010-08-30 10:30:00,3.45,3.47,3.45,3.47,244000.0,2.8643,2.8809,2.8643,2.8809,244000.0
2010-08-30 11:00:00,3.46,3.46,3.44,3.44,282000.0,2.8726,2.8726,2.856,2.856,282000.0
2010-08-30 11:30:00,3.44,3.44,3.42,3.43,482000.0,2.856,2.856,2.8394,2.8477,482000.0
2010-08-30 12:00:00,3.43,3.44,3.43,3.44,212000.0,2.8477,2.856,2.8477,2.856,212000.0
2010-08-30 12:30:00,3.44,3.45,3.44,3.44,364000.0,2.856,2.8643,2.856,2.856,364000.0
2010-08-30 13:00:00,3.44,3.45,3.43,3.44,326000.0,2.856,2.8643,2.8477,2.856,326000.0
2010-08-30 13:30:00,3.43,3.44,3.42,3.43,280000.0,2.8477,2.856,2.8394,2.8477,280000.0
2010-08-30 14:00:00,3.42,3.43,3.41,3.42,242000.0,2.8394,2.8477,2.8311,2.8394,242000.0
2010-08-30 14:30:00,3.42,3.43,3.42,3.43,268000.0,2.8394,2.8477,2.8394,2.8477,268000.0
2010-08-30 15:00:00,3.43,3.43,3.42,3.43,520000.0,2.8477,2.8477,2.8394,2.8477,520000.0
2010-08-30 15:30:00,3.43,3.43,3.41,3.41,842000.0,2.8477,2.8477,2.8311,2.8311,842000.0
2010-08-31 09:30:00,3.43,3.43,3.39,3.39,576000.0,2.8477,2.8477,2.8145,2.8145,576000.0
2010-08-31 10:00:00,3.39,3.42,3.39,3.42,498000.0,2.8145,2.8394,2.8145,2.8394,498000.0
2010-08-31 10:30:00,3.42,3.45,3.42,3.44,1034000.0,2.8394,2.8643,2.8394,2.856,1034000.0
2010-08-31 11:00:00,3.44,3.45,3.42,3.44,740000.0,2.856,2.8643,2.8394,2.856,740000.0
2010-08-31 11:30:00,3.44,3.45,3.43,3.44,580000.0,2.856,2.8643,2.8477,2.856,580000.0
2010-08-31 12:00:00,3.44,3.44,3.42,3.42,556000.0,2.856,2.856,2.8394,2.8394,556000.0
2010-08-31 12:30:00,3.42,3.42,3.4,3.41,362000.0,2.8394,2.8394,2.8228,2.8311,362000.0
2010-08-31 13:00:00,3.41,3.43,3.41,3.42,238000.0,2.8311,2.8477,2.8311,2.8394,238000.0
2010-08-31 13:30:00,3.42,3.43,3.4,3.41,322000.0,2.8394,2.8477,2.8228,2.8311,322000.0
2010-08-31 14:00:00,3.41,3.42,3.39,3.4,552000.0,2.8311,2.8394,2.8145,2.8228,552000.0
2010-08-31 14:30:00,3.39,3.4,3.38,3.39,598000.0,2.8145,2.8228,2.8062,2.8145,598000.0
2010-08-31 15:00:00,3.39,3.4,3.38,3.38,568000.0,2.8145,2.8228,2.8062,2.8062,568000.0
2010-08-31 15:30:00,3.38,3.4,3.38,3.4,1494000.0,2.8062,2.8228,2.8062,2.8228,1494000.0
2010-09-01 09:30:00,3.42,3.46,3.41,3.46,586000.0,2.8394,2.8726,2.8311,2.8726,586000.0
2010-09-01 10:00:00,3.46,3.52,3.46,3.51,1582000.0,2.8726,2.9224,2.8726,2.9141,1582000.0
2010-09-01 10:30:00,3.51,3.53,3.5,3.52,574000.0,2.9141,2.9307,2.9058,2.9224,574000.0
2010-09-01 11:00:00,3.52,3.53,3.51,3.53,448000.0,2.9224,2.9307,2.9141,2.9307,448000.0
2010-09-01 11:30:00,3.53,3.53,3.52,3.52,316000.0,2.9307,2.9307,2.9224,2.9224,316000.0
2010-09-01 12:00:00,3.52,3.52,3.5,3.51,412000.0,2.9224,2.9224,2.9058,2.9141,412000.0
2010-09-01 12:30:00,3.51,3.51,3.5,3.51,306000.0,2.9141,2.9141,2.9058,2.9141,306000.0
2010-09-01 13:00:00,3.5,3.51,3.5,3.51,234000.0,2.9058,2.9141,2.9058,2.9141,234000.0
2010-09-01 13:30:00,3.51,3.52,3.51,3.51,320000.0,2.9141,2.9224,2.9141,2.9141,320000.0
2010-09-01 14:00:00,3.51,3.52,3.51,3.51,614000.0,2.9141,2.9224,2.9141,2.9141,614000.0
2010-09-01 14:30:00,3.52,3.52,3.5,3.51,282000.0,2.9224,2.9224,2.9058,2.9141,282000.0
2010-09-01 15:00:00,3.51,3.51,3.5,3.51,518000.0,2.9141,2.9141,2.9058,2.9141,518000.0
2010-09-01 15:30:00,3.51,3.52,3.5,3.51,1488000.0,2.9141,2.9224,2.9058,2.9141,1488000.0
2010-09-02 09:30:00,3.51,3.57,3.5,3.57,384000.0,2.9141,2.964,2.9058,2.964,384000.0
2010-09-02 10:00:00,3.57,3.57,3.55,3.56,462000.0,2.964,2.964,2.9473,2.9557,462000.0
2010-09-02 10:30:00,3.56,3.59,3.56,3.59,514000.0,2.9557,2.9806,2.9557,2.9806,514000.0
2010-09-02 11:00:00,3.59,3.59,3.57,3.57,176000.0,2.9806,2.9806,2.964,2.964,176000.0
2010-09-02 11:30:00,3.57,3.57,3.56,3.56,330000.0,2.964,2.964,2.9557,2.9557,330000.0
2010-09-02 12:00:00,3.56,3.56,3.55,3.55,318000.0,2.9557,2.9557,2.9473,2.9473,318000.0
2010-09-02 12:30:00,3.55,3.56,3.54,3.54,188000.0,2.9473,2.9557,2.939,2.939,188000.0
2010-09-02 13:00:00,3.54,3.55,3.54,3.55,136000.0,2.939,2.9473,2.939,2.9473,136000.0
2010-09-02 13:30:00,3.55,3.55,3.55,3.55,212000.0,2.9473,2.9473,2.9473,2.9473,212000.0
2010-09-02 14:00:00,3.55,3.57,3.55,3.56,286000.0,2.9473,2.964,2.9473,2.9557,286000.0
2010-09-02 14:30:00,3.56,3.56,3.56,3.56,320000.0,2.9557,2.9557,2.9557,2.9557,320000.0
2010-09-02 15:00:00,3.56,3.57,3.56,3.57,492000.0,2.9557,2.964,2.9557,2.964,492000.0
2010-09-02 15:30:00,3.57,3.58,3.56,3.57,826000.0,2.964,2.9723,2.9557,2.964,826000.0
2010-09-03 09:30:00,3.65,3.67,3.62,3.64,2401000.0,3.0304,3.047,3.0055,3.0221,2401000.0
2010-09-03 10:00:00,3.63,3.63,3.58,3.58,711000.0,3.0138,3.0138,2.9723,2.9723,711000.0
2010-09-03 10:30:00,3.58,3.6,3.56,3.58,632000.0,2.9723,2.9889,2.9557,2.9723,632000.0
2010-09-03 11:00:00,3.58,3.59,3.56,3.58,333000.0,2.9723,2.9806,2.9557,2.9723,333000.0
2010-09-03 11:30:00,3.57,3.59,3.57,3.58,338000.0,2.964,2.9806,2.964,2.9723,338000.0
2010-09-03 12:00:00,3.58,3.6,3.58,3.59,301000.0,2.9723,2.9889,2.9723,2.9806,301000.0
2010-09-03 12:30:00,3.59,3.59,3.58,3.59,230000.0,2.9806,2.9806,2.9723,2.9806,230000.0
2010-09-03 13:00:00,3.59,3.6,3.58,3.59,216000.0,2.9806,2.9889,2.9723,2.9806,216000.0
2010-09-03 13:30:00,3.59,3.61,3.59,3.61,291000.0,2.9806,2.9972,2.9806,2.9972,291000.0
2010-09-03 14:00:00,3.61,3.61,3.6,3.61,368000.0,2.9972,2.9972,2.9889,2.9972,368000.0
2010-09-03 14:30:00,3.61,3.62,3.6,3.6,333000.0,2.9972,3.0055,2.9889,2.9889,333000.0
2010-09-03 15:00:00,3.6,3.6,3.59,3.6,488000.0,2.9889,2.9889,2.9806,2.9889,488000.0
2010-09-03 15:30:00,3.6,3.63,3.59,3.63,2001000.0,2.9889,3.0138,2.9806,3.0138,2001000.0
2010-09-07 09:30:00,3.6,3.63,3.6,3.62,1102000.0,2.9889,3.0138,2.9889,3.0055,1102000.0
2010-09-07 10:00:00,3.62,3.66,3.62,3.65,625000.0,3.0055,3.0387,3.0055,3.0304,625000.0
2010-09-07 10:30:00,3.65,3.65,3.64,3.64,545000.0,3.0304,3.0304,3.0221,3.0221,545000.0
2010-09-07 11:00:00,3.65,3.67,3.65,3.67,574000.0,3.0304,3.047,3.0304,3.047,574000.0
2010-09-07 11:30:00,3.67,3.69,3.67,3.69,557000.0,3.047,3.0636,3.047,3.0636,557000.0
2010-09-07 12:00:00,3.69,3.7,3.68,3.7,597000.0,3.0636,3.0719,3.0553,3.0719,597000.0
2010-09-07 12:30:00,3.69,3.7,3.69,3.7,341000.0,3.0636,3.0719,3.0636,3.0719,341000.0
2010-09-07 13:00:00,3.7,3.7,3.69,3.69,434000.0,3.0719,3.0719,3.0636,3.0636,434000.0
2010-09-07 13:30:00,3.69,3.69,3.68,3.69,429000.0,3.0636,3.0636,3.0553,3.0636,429000.0
2010-09-07 14:00:00,3.69,3.69,3.67,3.67,720000.0,3.0636,3.0636,3.047,3.047,720000.0
2010-09-07 14:30:00,3.67,3.68,3.65,3.66,774000.0,3.047,3.0553,3.0304,3.0387,774000.0
2010-09-07 15:00:00,3.66,3.66,3.65,3.66,1038000.0,3.0387,3.0387,3.0304,3.0387,1038000.0
2010-09-07 15:30:00,3.66,3.68,3.66,3.66,1492000.0,3.0387,3.0553,3.0387,3.0387,1492000.0
2010-09-08 09:30:00,3.67,3.7,3.65,3.69,1514000.0,3.047,3.0719,3.0304,3.0636,1514000.0
2010-09-08 10:00:00,3.7,3.7,3.68,3.69,923000.0,3.0719,3.0719,3.0553,3.0636,923000.0
2010-09-08 10:30:00,3.68,3.7,3.68,3.69,566000.0,3.0553,3.0719,3.0553,3.0636,566000.0
2010-09-08 11:00:00,3.69,3.7,3.68,3.69,430000.0,3.0636,3.0719,3.0553,3.0636,430000.0
2010-09-08 11:30:00,3.69,3.69,3.68,3.69,808000.0,3.0636,3.0636,3.0553,3.0636,808000.0
2010-09-08 12:00:00,3.69,3.7,3.68,3.7,586000.0,3.0636,3.0719,3.0553,3.0719,586000.0
2010-09-08 12:30:00,3.7,3.7,3.7,3.7,434000.0,3.0719,3.0719,3.0719,3.0719,434000.0
2010-09-08 13:00:00,3.7,3.7,3.69,3.7,344000.0,3.0719,3.0719,3.0636,3.0719,344000.0
2010-09-08 13:30:00,3.7,3.7,3.69,3.7,737000.0,3.0719,3.0719,3.0636,3.0719,737000.0
2010-09-08 14:00:00,3.7,3.71,3.69,3.7,2154000.0,3.0719,3.0802,3.0636,3.0719,2154000.0
2010-09-08 14:30:00,3.7,3.72,3.7,3.72,603000.0,3.0719,3.0885,3.0719,3.0885,603000.0
2010-09-08 15:00:00,3.72,3.73,3.72,3.72,705000.0,3.0885,3.0968,3.0885,3.0885,705000.0
2010-09-08 15:30:00,3.72,3.74,3.72,3.73,1733000.0,3.0885,3.1051,3.0885,3.0968,1733000.0
2010-09-09 09:30:00,3.75,3.75,3.71,3.74,786000.0,3.1134,3.1134,3.0802,3.1051,786000.0
2010-09-09 10:00:00,3.73,3.73,3.69,3.71,637000.0,3.0968,3.0968,3.0636,3.0802,637000.0
2010-09-09 10:30:00,3.71,3.71,3.7,3.7,406000.0,3.0802,3.0802,3.0719,3.0719,406000.0
2010-09-09 11:00:00,3.7,3.71,3.69,3.71,531000.0,3.0719,3.0802,3.0636,3.0802,531000.0
2010-09-09 11:30:00,3.71,3.71,3.7,3.7,478000.0,3.0802,3.0802,3.0719,3.0719,478000.0
2010-09-09 12:00:00,3.7,3.71,3.7,3.7,273000.0,3.0719,3.0802,3.0719,3.0719,273000.0
2010-09-09 12:30:00,3.7,3.71,3.69,3.69,342000.0,3.0719,3.0802,3.0636,3.0636,342000.0
2010-09-09 13:00:00,3.69,3.7,3.69,3.69,234000.0,3.0636,3.0719,3.0636,3.0636,234000.0
2010-09-09 13:30:00,3.69,3.7,3.68,3.69,299000.0,3.0636,3.0719,3.0553,3.0636,299000.0
2010-09-09 14:00:00,3.69,3.69,3.68,3.68,364000.0,3.0636,3.0636,3.0553,3.0553,364000.0
2010-09-09 14:30:00,3.68,3.69,3.68,3.68,441000.0,3.0553,3.0636,3.0553,3.0553,441000.0
2010-09-09 15:00:00,3.68,3.68,3.68,3.68,573000.0,3.0553,3.0553,3.0553,3.0553,573000.0
2010-09-09 15:30:00,3.68,3.68,3.67,3.67,983000.0,3.0553,3.0553,3.047,3.047,983000.0
2010-09-10 09:30:00,3.68,3.7,3.67,3.69,571000.0,3.0553,3.0719,3.047,3.0636,571000.0
2010-09-10 10:00:00,3.69,3.69,3.67,3.69,733000.0,3.0636,3.0636,3.047,3.0636,733000.0
2010-09-10 10:30:00,3.69,3.7,3.69,3.7,441000.0,3.0636,3.0719,3.0636,3.0719,441000.0
2010-09-10 11:00:00,3.7,3.7,3.69,3.7,481000.0,3.0719,3.0719,3.0636,3.0719,481000.0
2010-09-10 11:30:00,3.7,3.7,3.68,3.69,292000.0,3.0719,3.0719,3.0553,3.0636,292000.0
2010-09-10 12:00:00,3.68,3.69,3.68,3.68,273000.0,3.0553,3.0636,3.0553,3.0553,273000.0
2010-09-10 12:30:00,3.68,3.69,3.68,3.68,202000.0,3.0553,3.0636,3.0553,3.0553,202000.0
2010-09-10 13:00:00,3.68,3.69,3.68,3.68,189000.0,3.0553,3.0636,3.0553,3.0553,189000.0
2010-09-10 13:30:00,3.68,3.69,3.68,3.69,314000.0,3.0553,3.0636,3.0553,3.0636,314000.0
2010-09-10 14:00:00,3.69,3.69,3.68,3.69,536000.0,3.0636,3.0636,3.0553,3.0636,536000.0
2010-09-10 14:30:00,3.69,3.7,3.69,3.69,449000.0,3.0636,3.0719,3.0636,3.0636,449000.0
2010-09-10 15:00:00,3.69,3.69,3.68,3.69,392000.0,3.0636,3.0636,3.0553,3.0636,392000.0
2010-09-10 15:30:00,3.69,3.69,3.68,3.68,755000.0,3.0636,3.0636,3.0553,3.0553,755000.0
2010-09-13 09:30:00,3.72,3.74,3.7,3.72,517000.0,3.0885,3.1051,3.0719,3.0885,517000.0
2010-09-13 10:00:00,3.72,3.75,3.72,3.73,382000.0,3.0885,3.1134,3.0885,3.0968,382000.0
2010-09-13 10:30:00,3.73,3.74,3.73,3.73,391000.0,3.0968,3.1051,3.0968,3.0968,391000.0
2010-09-13 11:00:00,3.73,3.74,3.73,3.74,284000.0,3.0968,3.1051,3.0968,3.1051,284000.0
2010-09-13 11:30:00,3.74,3.74,3.72,3.72,331000.0,3.1051,3.1051,3.0885,3.0885,331000.0
2010-09-13 12:00:00,3.73,3.73,3.72,3.72,1110000.0,3.0968,3.0968,3.0885,3.0885,1110000.0
2010-09-13 12:30:00,3.72,3.73,3.71,3.72,332000.0,3.0885,3.0968,3.0802,3.0885,332000.0
2010-09-13 13:00:00,3.72,3.72,3.71,3.72,173000.0,3.0885,3.0885,3.0802,3.0885,173000.0
2010-09-13 13:30:00,3.72,3.72,3.72,3.72,201000.0,3.0885,3.0885,3.0885,3.0885,201000.0
2010-09-13 14:00:00,3.72,3.73,3.72,3.73,321000.0,3.0885,3.0968,3.0885,3.0968,321000.0
2010-09-13 14:30:00,3.73,3.73,3.72,3.72,324000.0,3.0968,3.0968,3.0885,3.0885,324000.0
2010-09-13 15:00:00,3.72,3.72,3.71,3.72,817000.0,3.0885,3.0885,3.0802,3.0885,817000.0
2010-09-13 15:30:00,3.72,3.72,3.71,3.72,1104000.0,3.0885,3.0885,3.0802,3.0885,1104000.0
2010-09-14 09:30:00,3.72,3.75,3.71,3.73,800000.0,3.0885,3.1134,3.0802,3.0968,800000.0
2010-09-14 10:00:00,3.74,3.75,3.73,3.75,462000.0,3.1051,3.1134,3.0968,3.1134,462000.0
2010-09-14 10:30:00,3.75,3.77,3.75,3.76,1074000.0,3.1134,3.13,3.1134,3.1217,1074000.0
2010-09-14 11:00:00,3.76,3.79,3.76,3.78,393000.0,3.1217,3.1466,3.1217,3.1383,393000.0
2010-09-14 11:30:00,3.78,3.8,3.77,3.79,410000.0,3.1383,3.1549,3.13,3.1466,410000.0
2010-09-14 12:00:00,3.79,3.8,3.79,3.8,419000.0,3.1466,3.1549,3.1466,3.1549,419000.0
2010-09-14 12:30:00,3.8,3.8,3.78,3.78,441000.0,3.1549,3.1549,3.1383,3.1383,441000.0
2010-09-14 13:00:00,3.78,3.79,3.78,3.79,276000.0,3.1383,3.1466,3.1383,3.1466,276000.0
2010-09-14 13:30:00,3.79,3.8,3.78,3.79,290000.0,3.1466,3.1549,3.1383,3.1466,290000.0
2010-09-14 14:00:00,3.79,3.8,3.79,3.8,371000.0,3.1466,3.1549,3.1466,3.1549,371000.0
2010-09-14 14:30:00,3.8,3.8,3.79,3.79,198000.0,3.1549,3.1549,3.1466,3.1466,198000.0
2010-09-14 15:00:00,3.79,3.79,3.78,3.79,505000.0,3.1466,3.1466,3.1383,3.1466,505000.0
2010-09-14 15:30:00,3.79,3.79,3.77,3.77,780000.0,3.1466,3.1466,3.13,3.13,780000.0
2010-09-15 09:30:00,3.78,3.79,3.74,3.76,407000.0,3.1383,3.1466,3.1051,3.1217,407000.0
2010-09-15 10:00:00,3.76,3.79,3.75,3.77,345000.0,3.1217,3.1466,3.1134,3.13,345000.0
2010-09-15 10:30:00,3.78,3.78,3.76,3.77,319000.0,3.1383,3.1383,3.1217,3.13,319000.0
2010-09-15 11:00:00,3.77,3.78,3.76,3.78,168000.0,3.13,3.1383,3.1217,3.1383,168000.0
2010-09-15 11:30:00,3.78,3.8,3.77,3.79,335000.0,3.1383,3.1549,3.13,3.1466,335000.0
2010-09-15 12:00:00,3.79,3.8,3.78,3.79,424000.0,3.1466,3.1549,3.1383,3.1466,424000.0
2010-09-15 12:30:00,3.79,3.79,3.78,3.79,250000.0,3.1466,3.1466,3.1383,3.1466,250000.0
2010-09-15 13:00:00,3.79,3.79,3.78,3.78,283000.0,3.1466,3.1466,3.1383,3.1383,283000.0
2010-09-15 13:30:00,3.78,3.79,3.78,3.79,325000.0,3.1383,3.1466,3.1383,3.1466,325000.0
2010-09-15 14:00:00,3.79,3.79,3.79,3.79,187000.0,3.1466,3.1466,3.1466,3.1466,187000.0
2010-09-15 14:30:00,3.79,3.79,3.78,3.79,342000.0,3.1466,3.1466,3.1383,3.1466,342000.0
2010-09-15 15:00:00,3.79,3.8,3.79,3.8,456000.0,3.1466,3.1549,3.1466,3.1549,456000.0
2010-09-15 15:30:00,3.8,3.82,3.8,3.82,1278000.0,3.1549,3.1715,3.1549,3.1715,1278000.0
2010-09-16 09:30:00,3.79,3.83,3.77,3.77,496000.0,3.1466,3.1798,3.13,3.13,496000.0
2010-09-16 10:00:00,3.77,3.78,3.76,3.76,487000.0,3.13,3.1383,3.1217,3.1217,487000.0
2010-09-16 10:30:00,3.76,3.78,3.76,3.77,337000.0,3.1217,3.1383,3.1217,3.13,337000.0
2010-09-16 11:00:00,3.77,3.77,3.76,3.77,221000.0,3.13,3.13,3.1217,3.13,221000.0
2010-09-16 11:30:00,3.77,3.77,3.76,3.76,170000.0,3.13,3.13,3.1217,3.1217,170000.0
2010-09-16 12:00:00,3.77,3.77,3.76,3.76,121000.0,3.13,3.13,3.1217,3.1217,121000.0
2010-09-16 12:30:00,3.76,3.77,3.76,3.77,327000.0,3.1217,3.13,3.1217,3.13,327000.0
2010-09-16 13:00:00,3.77,3.77,3.76,3.77,323000.0,3.13,3.13,3.1217,3.13,323000.0
2010-09-16 13:30:00,3.77,3.77,3.76,3.77,135000.0,3.13,3.13,3.1217,3.13,135000.0
2010-09-16 14:00:00,3.77,3.78,3.77,3.78,255000.0,3.13,3.1383,3.13,3.1383,255000.0
2010-09-16 14:30:00,3.78,3.78,3.77,3.77,311000.0,3.1383,3.1383,3.13,3.13,311000.0
2010-09-16 15:00:00,3.77,3.78,3.76,3.77,616000.0,3.13,3.1383,3.1217,3.13,616000.0
2010-09-16 15:30:00,3.77,3.78,3.77,3.78,589000.0,3.13,3.1383,3.13,3.1383,589000.0
2010-09-17 09:30:00,3.77,3.84,3.76,3.76,1744000.0,3.13,3.1881,3.1217,3.1217,1744000.0
2010-09-17 10:00:00,3.76,3.8,3.75,3.79,376000.0,3.1217,3.1549,3.1134,3.1466,376000.0
2010-09-17 10:30:00,3.79,3.79,3.78,3.79,176000.0,3.1466,3.1466,3.1383,3.1466,176000.0
2010-09-17 11:00:00,3.79,3.8,3.78,3.78,237000.0,3.1466,3.1549,3.1383,3.1383,237000.0
2010-09-17 11:30:00,3.78,3.79,3.77,3.78,206000.0,3.1383,3.1466,3.13,3.1383,206000.0
2010-09-17 12:00:00,3.78,3.79,3.77,3.78,172000.0,3.1383,3.1466,3.13,3.1383,172000.0
2010-09-17 12:30:00,3.78,3.78,3.77,3.77,363000.0,3.1383,3.1383,3.13,3.13,363000.0
2010-09-17 13:00:00,3.77,3.78,3.76,3.77,320000.0,3.13,3.1383,3.1217,3.13,320000.0
2010-09-17 13:30:00,3.77,3.77,3.76,3.76,281000.0,3.13,3.13,3.1217,3.1217,281000.0
2010-09-17 14:00:00,3.76,3.76,3.75,3.76,536000.0,3.1217,3.1217,3.1134,3.1217,536000.0
2010-09-17 14:30:00,3.76,3.77,3.76,3.77,354000.0,3.1217,3.13,3.1217,3.13,354000.0
2010-09-17 15:00:00,3.77,3.78,3.77,3.77,503000.0,3.13,3.1383,3.13,3.13,503000.0
2010-09-17 15:30:00,3.77,3.78,3.77,3.77,1042000.0,3.13,3.1383,3.13,3.13,1042000.0
2010-09-20 09:30:00,3.79,3.79,3.77,3.78,294000.0,3.1466,3.1466,3.13,3.1383,294000.0
2010-09-20 10:00:00,3.78,3.82,3.78,3.81,288000.0,3.1383,3.1715,3.1383,3.1632,288000.0
2010-09-20 10:30:00,3.82,3.83,3.81,3.83,232000.0,3.1715,3.1798,3.1632,3.1798,232000.0
2010-09-20 11:00:00,3.83,3.84,3.82,3.82,217000.0,3.1798,3.1881,3.1715,3.1715,217000.0
2010-09-20 11:30:00,3.83,3.84,3.82,3.82,144000.0,3.1798,3.1881,3.1715,3.1715,144000.0
2010-09-20 12:00:00,3.82,3.82,3.81,3.81,260000.0,3.1715,3.1715,3.1632,3.1632,260000.0
2010-09-20 12:30:00,3.81,3.82,3.8,3.82,195000.0,3.1632,3.1715,3.1549,3.1715,195000.0
2010-09-20 13:00:00,3.82,3.82,3.81,3.82,132000.0,3.1715,3.1715,3.1632,3.1715,132000.0
2010-09-20 13:30:00,3.82,3.84,3.82,3.84,147000.0,3.1715,3.1881,3.1715,3.1881,147000.0
2010-09-20 14:00:00,3.84,3.85,3.83,3.85,491000.0,3.1881,3.1964,3.1798,3.1964,491000.0
2010-09-20 14:30:00,3.85,3.86,3.84,3.84,1833000.0,3.1964,3.2047,3.1881,3.1881,1833000.0
2010-09-20 15:00:00,3.84,3.86,3.84,3.85,476000.0,3.1881,3.2047,3.1881,3.1964,476000.0
2010-09-20 15:30:00,3.85,3.87,3.85,3.87,1150000.0,3.1964,3.213,3.1964,3.213,1150000.0
2010-09-21 09:30:00,3.85,3.9,3.85,3.88,801000.0,3.1964,3.2379,3.1964,3.2213,801000.0
2010-09-21 10:00:00,3.88,3.91,3.88,3.9,938000.0,3.2213,3.2462,3.2213,3.2379,938000.0
2010-09-21 10:30:00,3.9,3.91,3.89,3.9,359000.0,3.2379,3.2462,3.2296,3.2379,359000.0
2010-09-21 11:00:00,3.9,3.91,3.88,3.88,329000.0,3.2379,3.2462,3.2213,3.2213,329000.0
2010-09-21 11:30:00,3.88,3.89,3.87,3.88,266000.0,3.2213,3.2296,3.213,3.2213,266000.0
2010-09-21 12:00:00,3.88,3.9,3.88,3.89,259000.0,3.2213,3.2379,3.2213,3.2296,259000.0
2010-09-21 12:30:00,3.89,3.9,3.88,3.88,94000.0,3.2296,3.2379,3.2213,3.2213,94000.0
2010-09-21 13:00:00,3.88,3.88,3.88,3.88,208000.0,3.2213,3.2213,3.2213,3.2213,208000.0
2010-09-21 13:30:00,3.88,3.88,3.86,3.87,401000.0,3.2213,3.2213,3.2047,3.213,401000.0
2010-09-21 14:00:00,3.87,3.91,3.87,3.89,538000.0,3.213,3.2462,3.213,3.2296,538000.0
2010-09-21 14:30:00,3.89,3.91,3.88,3.88,328000.0,3.2296,3.2462,3.2213,3.2213,328000.0
2010-09-21 15:00:00,3.88,3.89,3.87,3.88,536000.0,3.2213,3.2296,3.213,3.2213,536000.0
2010-09-21 15:30:00,3.88,3.88,3.85,3.86,547000.0,3.2213,3.2213,3.1964,3.2047,547000.0
2010-09-22 09:30:00,3.84,3.87,3.82,3.86,596000.0,3.1881,3.213,3.1715,3.2047,596000.0
2010-09-22 10:00:00,3.86,3.86,3.81,3.82,387000.0,3.2047,3.2047,3.1632,3.1715,387000.0
2010-09-22 10:30:00,3.82,3.83,3.81,3.83,401000.0,3.1715,3.1798,3.1632,3.1798,401000.0
2010-09-22 11:00:00,3.83,3.83,3.81,3.81,244000.0,3.1798,3.1798,3.1632,3.1632,244000.0
2010-09-22 11:30:00,3.81,3.81,3.8,3.8,459000.0,3.1632,3.1632,3.1549,3.1549,459000.0
2010-09-22 12:00:00,3.8,3.81,3.8,3.81,167000.0,3.1549,3.1632,3.1549,3.1632,167000.0
2010-09-22 12:30:00,3.8,3.81,3.8,3.8,242000.0,3.1549,3.1632,3.1549,3.1549,242000.0
2010-09-22 13:00:00,3.8,3.81,3.79,3.8,265000.0,3.1549,3.1632,3.1466,3.1549,265000.0
2010-09-22 13:30:00,3.8,3.81,3.79,3.79,304000.0,3.1549,3.1632,3.1466,3.1466,304000.0
2010-09-22 14:00:00,3.79,3.8,3.79,3.8,239000.0,3.1466,3.1549,3.1466,3.1549,239000.0
2010-09-22 14:30:00,3.8,3.81,3.8,3.81,290000.0,3.1549,3.1632,3.1549,3.1632,290000.0
2010-09-22 15:00:00,3.81,3.81,3.8,3.8,426000.0,3.1632,3.1632,3.1549,3.1549,426000.0
2010-09-22 15:30:00,3.8,3.81,3.8,3.8,968000.0,3.1549,3.1632,3.1549,3.1549,968000.0
2010-09-23 09:30:00,3.76,3.81,3.75,3.8,236000.0,3.1217,3.1632,3.1134,3.1549,236000.0
2010-09-23 10:00:00,3.8,3.81,3.8,3.81,249000.0,3.1549,3.1632,3.1549,3.1632,249000.0
2010-09-23 10:30:00,3.81,3.83,3.81,3.81,202000.0,3.1632,3.1798,3.1632,3.1632,202000.0
2010-09-23 11:00:00,3.81,3.84,3.81,3.84,149000.0,3.1632,3.1881,3.1632,3.1881,149000.0
2010-09-23 11:30:00,3.84,3.85,3.83,3.84,172000.0,3.1881,3.1964,3.1798,3.1881,172000.0
2010-09-23 12:00:00,3.84,3.84,3.82,3.82,122000.0,3.1881,3.1881,3.1715,3.1715,122000.0
2010-09-23 12:30:00,3.82,3.83,3.82,3.82,172000.0,3.1715,3.1798,3.1715,3.1715,172000.0
2010-09-23 13:00:00,3.82,3.83,3.82,3.83,122000.0,3.1715,3.1798,3.1715,3.1798,122000.0
2010-09-23 13:30:00,3.83,3.84,3.82,3.83,188000.0,3.1798,3.1881,3.1715,3.1798,188000.0
2010-09-23 14:00:00,3.83,3.84,3.83,3.83,280000.0,3.1798,3.1881,3.1798,3.1798,280000.0
2010-09-23 14:30:00,3.83,3.84,3.81,3.82,290000.0,3.1798,3.1881,3.1632,3.1715,290000.0
2010-09-23 15:00:00,3.82,3.82,3.8,3.8,296000.0,3.1715,3.1715,3.1549,3.1549,296000.0
2010-09-23 15:30:00,3.81,3.81,3.79,3.8,572000.0,3.1632,3.1632,3.1466,3.1549,572000.0
2010-09-24 09:30:00,3.85,3.86,3.83,3.84,303000.0,3.1964,3.2047,3.1798,3.1881,303000.0
2010-09-24 10:00:00,3.84,3.85,3.83,3.84,501000.0,3.1881,3.1964,3.1798,3.1881,501000.0
2010-09-24 10:30:00,3.85,3.86,3.85,3.86,351000.0,3.1964,3.2047,3.1964,3.2047,351000.0
2010-09-24 11:00:00,3.86,3.86,3.84,3.85,390000.0,3.2047,3.2047,3.1881,3.1964,390000.0
2010-09-24 11:30:00,3.85,3.85,3.85,3.85,198000.0,3.1964,3.1964,3.1964,3.1964,198000.0
2010-09-24 12:00:00,3.85,3.85,3.85,3.85,292000.0,3.1964,3.1964,3.1964,3.1964,292000.0
2010-09-24 12:30:00,3.85,3.87,3.85,3.87,662000.0,3.1964,3.213,3.1964,3.213,662000.0
2010-09-24 13:00:00,3.87,3.88,3.87,3.88,289000.0,3.213,3.2213,3.213,3.2213,289000.0
2010-09-24 13:30:00,3.88,3.89,3.88,3.88,219000.0,3.2213,3.2296,3.2213,3.2213,219000.0
2010-09-24 14:00:00,3.88,3.88,3.88,3.88,319000.0,3.2213,3.2213,3.2213,3.2213,319000.0
2010-09-24 14:30:00,3.88,3.89,3.88,3.88,433000.0,3.2213,3.2296,3.2213,3.2213,433000.0
2010-09-24 15:00:00,3.88,3.88,3.87,3.87,398000.0,3.2213,3.2213,3.213,3.213,398000.0
2010-09-24 15:30:00,3.87,3.88,3.85,3.86,890000.0,3.213,3.2213,3.1964,3.2047,890000.0
2010-09-27 09:30:00,3.86,3.86,3.83,3.84,430000.0,3.2047,3.2047,3.1798,3.1881,430000.0
2010-09-27 10:00:00,3.85,3.85,3.84,3.85,293000.0,3.1964,3.1964,3.1881,3.1964,293000.0
2010-09-27 10:30:00,3.85,3.86,3.84,3.85,215000.0,3.1964,3.2047,3.1881,3.1964,215000.0
2010-09-27 11:00:00,3.85,3.85,3.83,3.84,361000.0,3.1964,3.1964,3.1798,3.1881,361000.0
2010-09-27 11:30:00,3.84,3.85,3.84,3.85,113000.0,3.1881,3.1964,3.1881,3.1964,113000.0
2010-09-27 12:00:00,3.85,3.85,3.84,3.84,125000.0,3.1964,3.1964,3.1881,3.1881,125000.0
2010-09-27 12:30:00,3.84,3.84,3.83,3.83,101000.0,3.1881,3.1881,3.1798,3.1798,101000.0
2010-09-27 13:00:00,3.83,3.84,3.83,3.84,167000.0,3.1798,3.1881,3.1798,3.1881,167000.0
2010-09-27 13:30:00,3.84,3.86,3.84,3.85,211000.0,3.1881,3.2047,3.1881,3.1964,211000.0
2010-09-27 14:00:00,3.85,3.85,3.85,3.85,313000.0,3.1964,3.1964,3.1964,3.1964,313000.0
2010-09-27 14:30:00,3.85,3.86,3.84,3.84,314000.0,3.1964,3.2047,3.1881,3.1881,314000.0
2010-09-27 15:00:00,3.84,3.86,3.84,3.86,312000.0,3.1881,3.2047,3.1881,3.2047,312000.0
2010-09-27 15:30:00,3.85,3.86,3.83,3.84,358000.0,3.1964,3.2047,3.1798,3.1881,358000.0
2010-09-28 09:30:00,3.87,3.88,3.84,3.88,917000.0,3.213,3.2213,3.1881,3.2213,917000.0
2010-09-28 10:00:00,3.88,3.88,3.83,3.86,879000.0,3.2213,3.2213,3.1798,3.2047,879000.0
2010-09-28 10:30:00,3.86,3.89,3.86,3.89,214000.0,3.2047,3.2296,3.2047,3.2296,214000.0
2010-09-28 11:00:00,3.89,3.89,3.88,3.89,473000.0,3.2296,3.2296,3.2213,3.2296,473000.0
2010-09-28 11:30:00,3.89,3.9,3.89,3.9,211000.0,3.2296,3.2379,3.2296,3.2379,211000.0
2010-09-28 12:00:00,3.9,3.94,3.9,3.93,668000.0,3.2379,3.2711,3.2379,3.2628,668000.0
2010-09-28 12:30:00,3.93,3.94,3.92,3.93,341000.0,3.2628,3.2711,3.2545,3.2628,341000.0
2010-09-28 13:00:00,3.93,3.93,3.92,3.93,367000.0,3.2628,3.2628,3.2545,3.2628,367000.0
2010-09-28 13:30:00,3.93,3.93,3.92,3.93,760000.0,3.2628,3.2628,3.2545,3.2628,760000.0
2010-09-28 14:00:00,3.93,3.93,3.92,3.92,603000.0,3.2628,3.2628,3.2545,3.2545,603000.0
2010-09-28 14:30:00,3.92,3.93,3.91,3.92,586000.0,3.2545,3.2628,3.2462,3.2545,586000.0
2010-09-28 15:00:00,3.92,3.94,3.92,3.94,619000.0,3.2545,3.2711,3.2545,3.2711,619000.0
2010-09-28 15:30:00,3.94,3.97,3.94,3.96,1264000.0,3.2711,3.296,3.2711,3.2877,1264000.0
2010-09-29 09:30:00,3.89,3.96,3.89,3.93,218000.0,3.2296,3.2877,3.2296,3.2628,218000.0
2010-09-29 10:00:00,3.93,3.94,3.93,3.94,344000.0,3.2628,3.2711,3.2628,3.2711,344000.0
2010-09-29 10:30:00,3.94,3.95,3.93,3.93,211000.0,3.2711,3.2794,3.2628,3.2628,211000.0
2010-09-29 11:00:00,3.94,3.95,3.93,3.94,181000.0,3.2711,3.2794,3.2628,3.2711,181000.0
2010-09-29 11:30:00,3.94,3.95,3.94,3.94,179000.0,3.2711,3.2794,3.2711,3.2711,179000.0
2010-09-29 12:00:00,3.94,3.94,3.94,3.94,151000.0,3.2711,3.2711,3.2711,3.2711,151000.0
2010-09-29 12:30:00,3.94,3.94,3.93,3.93,133000.0,3.2711,3.2711,3.2628,3.2628,133000.0
2010-09-29 13:00:00,3.93,3.93,3.93,3.93,187000.0,3.2628,3.2628,3.2628,3.2628,187000.0
2010-09-29 13:30:00,3.93,3.93,3.91,3.93,337000.0,3.2628,3.2628,3.2462,3.2628,337000.0
2010-09-29 14:00:00,3.93,3.94,3.92,3.94,441000.0,3.2628,3.2711,3.2545,3.2711,441000.0
2010-09-29 14:30:00,3.94,3.94,3.93,3.93,486000.0,3.2711,3.2711,3.2628,3.2628,486000.0
2010-09-29 15:00:00,3.94,3.94,3.91,3.92,636000.0,3.2711,3.2711,3.2462,3.2545,636000.0
2010-09-29 15:30:00,3.92,3.93,3.92,3.93,377000.0,3.2545,3.2628,3.2545,3.2628,377000.0
2010-09-30 09:30:00,3.93,4.0,3.92,3.97,1138000.0,3.2628,3.321,3.2545,3.296,1138000.0
2010-09-30 10:00:00,3.97,3.98,3.94,3.95,582000.0,3.296,3.3044,3.2711,3.2794,582000.0
2010-09-30 10:30:00,3.95,3.97,3.92,3.92,373000.0,3.2794,3.296,3.2545,3.2545,373000.0
2010-09-30 11:00:00,3.92,3.93,3.9,3.91,441000.0,3.2545,3.2628,3.2379,3.2462,441000.0
2010-09-30 11:30:00,3.91,3.93,3.9,3.92,289000.0,3.2462,3.2628,3.2379,3.2545,289000.0
2010-09-30 12:00:00,3.91,3.93,3.91,3.92,311000.0,3.2462,3.2628,3.2462,3.2545,311000.0
2010-09-30 12:30:00,3.92,3.94,3.92,3.94,269000.0,3.2545,3.2711,3.2545,3.2711,269000.0
2010-09-30 13:00:00,3.94,3.96,3.94,3.96,254000.0,3.2711,3.2877,3.2711,3.2877,254000.0
2010-09-30 13:30:00,3.96,3.97,3.95,3.95,211000.0,3.2877,3.296,3.2794,3.2794,211000.0
2010-09-30 14:00:00,3.95,3.95,3.94,3.95,217000.0,3.2794,3.2794,3.2711,3.2794,217000.0
2010-09-30 14:30:00,3.95,3.98,3.95,3.97,289000.0,3.2794,3.3044,3.2794,3.296,289000.0
2010-09-30 15:00:00,3.97,3.97,3.96,3.97,463000.0,3.296,3.296,3.2877,3.296,463000.0
2010-09-30 15:30:00,3.97,3.98,3.96,3.97,1756000.0,3.296,3.3044,3.2877,3.296,1756000.0
2010-10-01 09:30:00,3.99,3.99,3.95,3.97,769000.0,3.3127,3.3127,3.2794,3.296,769000.0
2010-10-01 10:00:00,3.96,3.98,3.92,3.93,801000.0,3.2877,3.3044,3.2545,3.2628,801000.0
2010-10-01 10:30:00,3.93,3.93,3.92,3.92,631000.0,3.2628,3.2628,3.2545,3.2545,631000.0
2010-10-01 11:00:00,3.92,3.93,3.91,3.93,604000.0,3.2545,3.2628,3.2462,3.2628,604000.0
2010-10-01 11:30:00,3.93,3.95,3.93,3.94,177000.0,3.2628,3.2794,3.2628,3.2711,177000.0
2010-10-01 12:00:00,3.94,3.94,3.92,3.92,383000.0,3.2711,3.2711,3.2545,3.2545,383000.0
2010-10-01 12:30:00,3.92,3.92,3.9,3.9,213000.0,3.2545,3.2545,3.2379,3.2379,213000.0
2010-10-01 13:00:00,3.91,3.92,3.9,3.91,174000.0,3.2462,3.2545,3.2379,3.2462,174000.0
2010-10-01 13:30:00,3.91,3.91,3.88,3.89,351000.0,3.2462,3.2462,3.2213,3.2296,351000.0
2010-10-01 14:00:00,3.89,3.91,3.89,3.91,284000.0,3.2296,3.2462,3.2296,3.2462,284000.0
2010-10-01 14:30:00,3.91,3.92,3.9,3.92,207000.0,3.2462,3.2545,3.2379,3.2545,207000.0
2010-10-01 15:00:00,3.92,3.92,3.9,3.9,500000.0,3.2545,3.2545,3.2379,3.2379,500000.0
2010-10-01 15:30:00,3.9,3.92,3.9,3.92,912000.0,3.2379,3.2545,3.2379,3.2545,912000.0
2010-10-04 09:30:00,3.92,3.92,3.86,3.87,604000.0,3.2545,3.2545,3.2047,3.213,604000.0
2010-10-04 10:00:00,3.86,3.9,3.86,3.87,411000.0,3.2047,3.2379,3.2047,3.213,411000.0
2010-10-04 10:30:00,3.87,3.89,3.87,3.89,209000.0,3.213,3.2296,3.213,3.2296,209000.0
2010-10-04 11:00:00,3.89,3.89,3.86,3.86,324000.0,3.2296,3.2296,3.2047,3.2047,324000.0
2010-10-04 11:30:00,3.86,3.88,3.85,3.85,233000.0,3.2047,3.2213,3.1964,3.1964,233000.0
2010-10-04 12:00:00,3.85,3.86,3.84,3.85,160000.0,3.1964,3.2047,3.1881,3.1964,160000.0
2010-10-04 12:30:00,3.85,3.86,3.85,3.85,121000.0,3.1964,3.2047,3.1964,3.1964,121000.0
2010-10-04 13:00:00,3.85,3.87,3.85,3.86,186000.0,3.1964,3.213,3.1964,3.2047,186000.0
2010-10-04 13:30:00,3.86,3.86,3.85,3.86,195000.0,3.2047,3.2047,3.1964,3.2047,195000.0
2010-10-04 14:00:00,3.86,3.86,3.85,3.85,225000.0,3.2047,3.2047,3.1964,3.1964,225000.0
2010-10-04 14:30:00,3.85,3.86,3.85,3.86,248000.0,3.1964,3.2047,3.1964,3.2047,248000.0
2010-10-04 15:00:00,3.86,3.87,3.86,3.87,459000.0,3.2047,3.213,3.2047,3.213,459000.0
2010-10-04 15:30:00,3.87,3.87,3.85,3.86,742000.0,3.213,3.213,3.1964,3.2047,742000.0
2010-10-05 09:30:00,3.91,3.91,3.87,3.88,837000.0,3.2462,3.2462,3.213,3.2213,837000.0
2010-10-05 10:00:00,3.88,3.9,3.87,3.9,420000.0,3.2213,3.2379,3.213,3.2379,420000.0
2010-10-05 10:30:00,3.9,3.93,3.9,3.93,393000.0,3.2379,3.2628,3.2379,3.2628,393000.0
2010-10-05 11:00:00,3.93,3.93,3.91,3.93,586000.0,3.2628,3.2628,3.2462,3.2628,586000.0
2010-10-05 11:30:00,3.93,3.95,3.93,3.95,379000.0,3.2628,3.2794,3.2628,3.2794,379000.0
2010-10-05 12:00:00,3.95,3.96,3.95,3.96,346000.0,3.2794,3.2877,3.2794,3.2877,346000.0
2010-10-05 12:30:00,3.96,3.96,3.94,3.95,404000.0,3.2877,3.2877,3.2711,3.2794,404000.0
2010-10-05 13:00:00,3.95,3.97,3.95,3.96,300000.0,3.2794,3.296,3.2794,3.2877,300000.0
2010-10-05 13:30:00,3.96,3.96,3.94,3.95,386000.0,3.2877,3.2877,3.2711,3.2794,386000.0
2010-10-05 14:00:00,3.94,3.95,3.93,3.93,373000.0,3.2711,3.2794,3.2628,3.2628,373000.0
2010-10-05 14:30:00,3.93,3.93,3.91,3.91,718000.0,3.2628,3.2628,3.2462,3.2462,718000.0
2010-10-05 15:00:00,3.91,3.91,3.9,3.9,1008000.0,3.2462,3.2462,3.2379,3.2379,1008000.0
2010-10-05 15:30:00,3.9,3.9,3.89,3.89,1114000.0,3.2379,3.2379,3.2296,3.2296,1114000.0
2010-10-06 09:30:00,3.89,3.9,3.86,3.89,379000.0,3.2296,3.2379,3.2047,3.2296,379000.0
2010-10-06 10:00:00,3.9,3.91,3.87,3.87,399000.0,3.2379,3.2462,3.213,3.213,399000.0
2010-10-06 10:30:00,3.87,3.88,3.86,3.87,226000.0,3.213,3.2213,3.2047,3.213,226000.0
2010-10-06 11:00:00,3.87,3.88,3.86,3.88,215000.0,3.213,3.2213,3.2047,3.2213,215000.0
2010-10-06 11:30:00,3.88,3.9,3.88,3.89,119000.0,3.2213,3.2379,3.2213,3.2296,119000.0
2010-10-06 12:00:00,3.89,3.89,3.88,3.89,222000.0,3.2296,3.2296,3.2213,3.2296,222000.0
2010-10-06 12:30:00,3.89,3.9,3.89,3.89,165000.0,3.2296,3.2379,3.2296,3.2296,165000.0
2010-10-06 13:00:00,3.89,3.89,3.88,3.89,222000.0,3.2296,3.2296,3.2213,3.2296,222000.0
2010-10-06 13:30:00,3.89,3.89,3.88,3.89,110000.0,3.2296,3.2296,3.2213,3.2296,110000.0
2010-10-06 14:00:00,3.89,3.9,3.88,3.89,267000.0,3.2296,3.2379,3.2213,3.2296,267000.0
2010-10-06 14:30:00,3.88,3.9,3.88,3.9,351000.0,3.2213,3.2379,3.2213,3.2379,351000.0
2010-10-06 15:00:00,3.9,3.9,3.89,3.89,374000.0,3.2379,3.2379,3.2296,3.2296,374000.0
2010-10-06 15:30:00,3.89,3.91,3.89,3.9,542000.0,3.2296,3.2462,3.2296,3.2379,542000.0
2010-10-07 09:30:00,3.93,3.93,3.86,3.88,704000.0,3.2628,3.2628,3.2047,3.2213,704000.0
2010-10-07 10:00:00,3.89,3.91,3.88,3.91,1513000.0,3.2296,3.2462,3.2213,3.2462,1513000.0
2010-10-07 10:30:00,3.9,3.91,3.9,3.91,529000.0,3.2379,3.2462,3.2379,3.2462,529000.0
2010-10-07 11:00:00,3.9,3.92,3.9,3.92,371000.0,3.2379,3.2545,3.2379,3.2545,371000.0
2010-10-07 11:30:00,3.92,3.93,3.91,3.91,120000.0,3.2545,3.2628,3.2462,3.2462,120000.0
2010-10-07 12:00:00,3.91,3.91,3.9,3.9,204000.0,3.2462,3.2462,3.2379,3.2379,204000.0
2010-10-07 12:30:00,3.9,3.9,3.88,3.9,210000.0,3.2379,3.2379,3.2213,3.2379,210000.0
2010-10-07 13:00:00,3.9,3.91,3.9,3.9,232000.0,3.2379,3.2462,3.2379,3.2379,232000.0
2010-10-07 13:30:00,3.9,3.92,3.9,3.92,147000.0,3.2379,3.2545,3.2379,3.2545,147000.0
2010-10-07 14:00:00,3.92,3.93,3.91,3.92,455000.0,3.2545,3.2628,3.2462,3.2545,455000.0
2010-10-07 14:30:00,3.92,3.92,3.88,3.88,2074000.0,3.2545,3.2545,3.2213,3.2213,2074000.0
2010-10-07 15:00:00,3.88,3.91,3.88,3.9,710000.0,3.2213,3.2462,3.2213,3.2379,710000.0
2010-10-07 15:30:00,3.9,3.91,3.9,3.91,678000.0,3.2379,3.2462,3.2379,3.2462,678000.0
2010-10-08 09:30:00,3.92,3.95,3.9,3.95,418000.0,3.2545,3.2794,3.2379,3.2794,418000.0
2010-10-08 10:00:00,3.95,3.95,3.86,3.86,571000.0,3.2794,3.2794,3.2047,3.2047,571000.0
2010-10-08 10:30:00,3.86,3.87,3.84,3.86,596000.0,3.2047,3.213,3.1881,3.2047,596000.0
2010-10-08 11:00:00,3.86,3.88,3.86,3.88,358000.0,3.2047,3.2213,3.2047,3.2213,358000.0
2010-10-08 11:30:00,3.88,3.89,3.87,3.88,639000.0,3.2213,3.2296,3.213,3.2213,639000.0
2010-10-08 12:00:00,3.88,3.88,3.86,3.86,461000.0,3.2213,3.2213,3.2047,3.2047,461000.0
2010-10-08 12:30:00,3.87,3.87,3.86,3.86,358000.0,3.213,3.213,3.2047,3.2047,358000.0
2010-10-08 13:00:00,3.86,3.87,3.85,3.86,589000.0,3.2047,3.213,3.1964,3.2047,589000.0
2010-10-08 13:30:00,3.86,3.88,3.86,3.87,801000.0,3.2047,3.2213,3.2047,3.213,801000.0
2010-10-08 14:00:00,3.87,3.88,3.85,3.85,575000.0,3.213,3.2213,3.1964,3.1964,575000.0
2010-10-08 14:30:00,3.85,3.87,3.85,3.87,540000.0,3.1964,3.213,3.1964,3.213,540000.0
2010-10-08 15:00:00,3.87,3.88,3.86,3.86,721000.0,3.213,3.2213,3.2047,3.2047,721000.0
2010-10-08 15:30:00,3.86,3.88,3.85,3.86,1466000.0,3.2047,3.2213,3.1964,3.2047,1466000.0
2010-10-11 09:30:00,3.85,3.88,3.84,3.86,332000.0,3.1964,3.2213,3.1881,3.2047,332000.0
2010-10-11 10:00:00,3.86,3.9,3.86,3.9,337000.0,3.2047,3.2379,3.2047,3.2379,337000.0
2010-10-11 10:30:00,3.9,3.9,3.86,3.88,407000.0,3.2379,3.2379,3.2047,3.2213,407000.0
2010-10-11 11:00:00,3.88,3.89,3.87,3.89,209000.0,3.2213,3.2296,3.213,3.2296,209000.0
2010-10-11 11:30:00,3.89,3.9,3.89,3.89,341000.0,3.2296,3.2379,3.2296,3.2296,341000.0
2010-10-11 12:00:00,3.89,3.9,3.89,3.89,177000.0,3.2296,3.2379,3.2296,3.2296,177000.0
2010-10-11 12:30:00,3.89,3.9,3.89,3.9,173000.0,3.2296,3.2379,3.2296,3.2379,173000.0
2010-10-11 13:00:00,3.89,3.9,3.89,3.9,267000.0,3.2296,3.2379,3.2296,3.2379,267000.0
2010-10-11 13:30:00,3.9,3.92,3.9,3.92,281000.0,3.2379,3.2545,3.2379,3.2545,281000.0
2010-10-11 14:00:00,3.92,3.92,3.91,3.92,252000.0,3.2545,3.2545,3.2462,3.2545,252000.0
2010-10-11 14:30:00,3.92,3.92,3.9,3.9,372000.0,3.2545,3.2545,3.2379,3.2379,372000.0
2010-10-11 15:00:00,3.9,3.9,3.88,3.88,673000.0,3.2379,3.2379,3.2213,3.2213,673000.0
2010-10-11 15:30:00,3.88,3.89,3.87,3.89,600000.0,3.2213,3.2296,3.213,3.2296,600000.0
2010-10-12 09:30:00,3.89,3.91,3.87,3.89,480000.0,3.2296,3.2462,3.213,3.2296,480000.0
2010-10-12 10:00:00,3.89,3.91,3.88,3.91,517000.0,3.2296,3.2462,3.2213,3.2462,517000.0
2010-10-12 10:30:00,3.91,3.93,3.91,3.92,588000.0,3.2462,3.2628,3.2462,3.2545,588000.0
2010-10-12 11:00:00,3.92,3.94,3.92,3.93,307000.0,3.2545,3.2711,3.2545,3.2628,307000.0
2010-10-12 11:30:00,3.93,3.93,3.91,3.93,240000.0,3.2628,3.2628,3.2462,3.2628,240000.0
2010-10-12 12:00:00,3.93,3.94,3.93,3.93,327000.0,3.2628,3.2711,3.2628,3.2628,327000.0
2010-10-12 12:30:00,3.93,3.93,3.93,3.93,99000.0,3.2628,3.2628,3.2628,3.2628,99000.0
2010-10-12 13:00:00,3.93,3.94,3.93,3.94,850000.0,3.2628,3.2711,3.2628,3.2711,850000.0
2010-10-12 13:30:00,3.94,3.95,3.94,3.95,330000.0,3.2711,3.2794,3.2711,3.2794,330000.0
2010-10-12 14:00:00,3.95,3.98,3.95,3.97,1265000.0,3.2794,3.3044,3.2794,3.296,1265000.0
2010-10-12 14:30:00,3.97,3.99,3.96,3.99,954000.0,3.296,3.3127,3.2877,3.3127,954000.0
2010-10-12 15:00:00,3.99,4.0,3.98,4.0,1906000.0,3.3127,3.321,3.3044,3.321,1906000.0
2010-10-12 15:30:00,4.0,4.01,3.99,4.0,3939000.0,3.321,3.3293,3.3127,3.321,3939000.0
2010-10-13 09:30:00,4.01,4.05,4.0,4.01,847000.0,3.3293,3.3625,3.321,3.3293,847000.0
2010-10-13 10:00:00,4.02,4.02,3.98,3.99,1050000.0,3.3376,3.3376,3.3044,3.3127,1050000.0
2010-10-13 10:30:00,3.99,4.0,3.98,4.0,510000.0,3.3127,3.321,3.3044,3.321,510000.0
2010-10-13 11:00:00,4.0,4.02,4.0,4.01,441000.0,3.321,3.3376,3.321,3.3293,441000.0
2010-10-13 11:30:00,4.01,4.01,4.0,4.01,125000.0,3.3293,3.3293,3.321,3.3293,125000.0
2010-10-13 12:00:00,4.01,4.02,4.0,4.02,300000.0,3.3293,3.3376,3.321,3.3376,300000.0
2010-10-13 12:30:00,4.02,4.02,4.0,4.0,367000.0,3.3376,3.3376,3.321,3.321,367000.0
2010-10-13 13:00:00,4.0,4.01,4.0,4.01,374000.0,3.321,3.3293,3.321,3.3293,374000.0
2010-10-13 13:30:00,4.01,4.01,4.01,4.01,301000.0,3.3293,3.3293,3.3293,3.3293,301000.0
2010-10-13 14:00:00,4.02,4.02,4.0,4.01,596000.0,3.3376,3.3376,3.321,3.3293,596000.0
2010-10-13 14:30:00,4.01,4.01,4.0,4.0,367000.0,3.3293,3.3293,3.321,3.321,367000.0
2010-10-13 15:00:00,4.0,4.01,3.98,3.99,635000.0,3.321,3.3293,3.3044,3.3127,635000.0
2010-10-13 15:30:00,3.99,4.0,3.97,3.98,1048000.0,3.3127,3.321,3.296,3.3044,1048000.0
2010-10-14 09:30:00,3.97,4.0,3.96,3.99,378000.0,3.296,3.321,3.2877,3.3127,378000.0
2010-10-14 10:00:00,3.99,4.01,3.99,4.0,501000.0,3.3127,3.3293,3.3127,3.321,501000.0
2010-10-14 10:30:00,4.0,4.02,4.0,4.02,331000.0,3.321,3.3376,3.321,3.3376,331000.0
2010-10-14 11:00:00,4.02,4.02,4.0,4.0,224000.0,3.3376,3.3376,3.321,3.321,224000.0
2010-10-14 11:30:00,4.01,4.01,3.98,3.99,255000.0,3.3293,3.3293,3.3044,3.3127,255000.0
2010-10-14 12:00:00,3.99,4.0,3.96,3.97,232000.0,3.3127,3.321,3.2877,3.296,232000.0
2010-10-14 12:30:00,3.97,3.99,3.96,3.99,178000.0,3.296,3.3127,3.2877,3.3127,178000.0
2010-10-14 13:00:00,3.99,3.99,3.97,3.97,164000.0,3.3127,3.3127,3.296,3.296,164000.0
2010-10-14 13:30:00,3.97,3.98,3.96,3.96,356000.0,3.296,3.3044,3.2877,3.2877,356000.0
2010-10-14 14:00:00,3.96,3.98,3.96,3.97,197000.0,3.2877,3.3044,3.2877,3.296,197000.0
2010-10-14 14:30:00,3.97,3.97,3.96,3.96,201000.0,3.296,3.296,3.2877,3.2877,201000.0
2010-10-14 15:00:00,3.96,3.97,3.95,3.96,384000.0,3.2877,3.296,3.2794,3.2877,384000.0
2010-10-14 15:30:00,3.96,3.98,3.95,3.97,711000.0,3.2877,3.3044,3.2794,3.296,711000.0
2010-10-15 09:30:00,4.01,4.03,3.98,3.99,325000.0,3.3293,3.3459,3.3044,3.3127,325000.0
2010-10-15 10:00:00,3.99,4.0,3.96,3.96,300000.0,3.3127,3.321,3.2877,3.2877,300000.0
2010-10-15 10:30:00,3.96,3.99,3.96,3.99,300000.0,3.2877,3.3127,3.2877,3.3127,300000.0
2010-10-15 11:00:00,3.98,4.0,3.98,4.0,310000.0,3.3044,3.321,3.3044,3.321,310000.0
2010-10-15 11:30:00,4.0,4.01,3.98,3.98,241000.0,3.321,3.3293,3.3044,3.3044,241000.0
2010-10-15 12:00:00,3.98,4.0,3.98,3.99,337000.0,3.3044,3.321,3.3044,3.3127,337000.0
2010-10-15 12:30:00,3.99,4.0,3.99,3.99,186000.0,3.3127,3.321,3.3127,3.3127,186000.0
2010-10-15 13:00:00,3.99,3.99,3.98,3.99,160000.0,3.3127,3.3127,3.3044,3.3127,160000.0
2010-10-15 13:30:00,3.99,3.99,3.97,3.98,297000.0,3.3127,3.3127,3.296,3.3044,297000.0
2010-10-15 14:00:00,3.98,3.98,3.97,3.97,398000.0,3.3044,3.3044,3.296,3.296,398000.0
2010-10-15 14:30:00,3.97,3.98,3.97,3.98,777000.0,3.296,3.3044,3.296,3.3044,777000.0
2010-10-15 15:00:00,3.98,3.98,3.96,3.96,724000.0,3.3044,3.3044,3.2877,3.2877,724000.0
2010-10-15 15:30:00,3.96,3.97,3.96,3.96,878000.0,3.2877,3.296,3.2877,3.2877,878000.0
2010-10-18 09:30:00,3.97,3.97,3.95,3.96,341000.0,3.296,3.296,3.2794,3.2877,341000.0
2010-10-18 10:00:00,3.96,3.97,3.94,3.94,564000.0,3.2877,3.296,3.2711,3.2711,564000.0
2010-10-18 10:30:00,3.94,3.95,3.93,3.93,446000.0,3.2711,3.2794,3.2628,3.2628,446000.0
2010-10-18 11:00:00,3.93,3.93,3.9,3.9,644000.0,3.2628,3.2628,3.2379,3.2379,644000.0
2010-10-18 11:30:00,3.9,3.91,3.89,3.9,383000.0,3.2379,3.2462,3.2296,3.2379,383000.0
2010-10-18 12:00:00,3.9,3.9,3.88,3.89,585000.0,3.2379,3.2379,3.2213,3.2296,585000.0
2010-10-18 12:30:00,3.89,3.89,3.87,3.87,604000.0,3.2296,3.2296,3.213,3.213,604000.0
2010-10-18 13:00:00,3.87,3.88,3.87,3.88,748000.0,3.213,3.2213,3.213,3.2213,748000.0
2010-10-18 13:30:00,3.88,3.88,3.87,3.87,367000.0,3.2213,3.2213,3.213,3.213,367000.0
2010-10-18 14:00:00,3.87,3.88,3.86,3.87,398000.0,3.213,3.2213,3.2047,3.213,398000.0
2010-10-18 14:30:00,3.87,3.88,3.87,3.88,564000.0,3.213,3.2213,3.213,3.2213,564000.0
2010-10-18 15:00:00,3.88,3.88,3.87,3.87,1133000.0,3.2213,3.2213,3.213,3.213,1133000.0
2010-10-18 15:30:00,3.87,3.88,3.86,3.87,1035000.0,3.213,3.2213,3.2047,3.213,1035000.0
2010-10-19 09:30:00,3.82,3.82,3.77,3.8,2974000.0,3.1715,3.1715,3.13,3.1549,2974000.0
2010-10-19 10:00:00,3.8,3.84,3.8,3.82,791000.0,3.1549,3.1881,3.1549,3.1715,791000.0
2010-10-19 10:30:00,3.82,3.83,3.81,3.82,740000.0,3.1715,3.1798,3.1632,3.1715,740000.0
2010-10-19 11:00:00,3.82,3.82,3.8,3.8,583000.0,3.1715,3.1715,3.1549,3.1549,583000.0
2010-10-19 11:30:00,3.8,3.84,3.8,3.84,523000.0,3.1549,3.1881,3.1549,3.1881,523000.0
2010-10-19 12:00:00,3.84,3.85,3.84,3.84,407000.0,3.1881,3.1964,3.1881,3.1881,407000.0
2010-10-19 12:30:00,3.84,3.84,3.82,3.83,382000.0,3.1881,3.1881,3.1715,3.1798,382000.0
2010-10-19 13:00:00,3.83,3.84,3.82,3.83,534000.0,3.1798,3.1881,3.1715,3.1798,534000.0
2010-10-19 13:30:00,3.83,3.83,3.81,3.82,819000.0,3.1798,3.1798,3.1632,3.1715,819000.0
2010-10-19 14:00:00,3.82,3.82,3.79,3.8,974000.0,3.1715,3.1715,3.1466,3.1549,974000.0
2010-10-19 14:30:00,3.8,3.81,3.79,3.81,890000.0,3.1549,3.1632,3.1466,3.1632,890000.0
2010-10-19 15:00:00,3.8,3.81,3.8,3.8,1104000.0,3.1549,3.1632,3.1549,3.1549,1104000.0
2010-10-19 15:30:00,3.8,3.82,3.8,3.82,1050000.0,3.1549,3.1715,3.1549,3.1715,1050000.0
2010-10-20 09:30:00,3.84,3.86,3.8,3.8,662000.0,3.1881,3.2047,3.1549,3.1549,662000.0
2010-10-20 10:00:00,3.8,3.81,3.79,3.8,758000.0,3.1549,3.1632,3.1466,3.1549,758000.0
2010-10-20 10:30:00,3.8,3.83,3.8,3.82,750000.0,3.1549,3.1798,3.1549,3.1715,750000.0
2010-10-20 11:00:00,3.82,3.82,3.79,3.8,656000.0,3.1715,3.1715,3.1466,3.1549,656000.0
2010-10-20 11:30:00,3.8,3.81,3.8,3.81,464000.0,3.1549,3.1632,3.1549,3.1632,464000.0
2010-10-20 12:00:00,3.81,3.84,3.81,3.83,596000.0,3.1632,3.1881,3.1632,3.1798,596000.0
2010-10-20 12:30:00,3.83,3.83,3.82,3.82,410000.0,3.1798,3.1798,3.1715,3.1715,410000.0
2010-10-20 13:00:00,3.82,3.82,3.8,3.8,561000.0,3.1715,3.1715,3.1549,3.1549,561000.0
2010-10-20 13:30:00,3.8,3.81,3.79,3.79,516000.0,3.1549,3.1632,3.1466,3.1466,516000.0
2010-10-20 14:00:00,3.79,3.81,3.78,3.81,561000.0,3.1466,3.1632,3.1383,3.1632,561000.0
2010-10-20 14:30:00,3.81,3.82,3.81,3.82,590000.0,3.1632,3.1715,3.1632,3.1715,590000.0
2010-10-20 15:00:00,3.82,3.82,3.8,3.82,748000.0,3.1715,3.1715,3.1549,3.1715,748000.0
2010-10-20 15:30:00,3.82,3.82,3.79,3.8,2059000.0,3.1715,3.1715,3.1466,3.1549,2059000.0
2010-10-21 09:30:00,3.89,3.9,3.76,3.77,3428000.0,3.2296,3.2379,3.1217,3.13,3428000.0
2010-10-21 10:00:00,3.77,3.81,3.77,3.79,2699000.0,3.13,3.1632,3.13,3.1466,2699000.0
2010-10-21 10:30:00,3.79,3.8,3.78,3.78,1667000.0,3.1466,3.1549,3.1383,3.1383,1667000.0
2010-10-21 11:00:00,3.78,3.78,3.74,3.76,1764000.0,3.1383,3.1383,3.1051,3.1217,1764000.0
2010-10-21 11:30:00,3.76,3.79,3.75,3.79,1145000.0,3.1217,3.1466,3.1134,3.1466,1145000.0
2010-10-21 12:00:00,3.79,3.79,3.77,3.78,474000.0,3.1466,3.1466,3.13,3.1383,474000.0
2010-10-21 12:30:00,3.78,3.78,3.72,3.72,1320000.0,3.1383,3.1383,3.0885,3.0885,1320000.0
2010-10-21 13:00:00,3.72,3.76,3.72,3.76,751000.0,3.0885,3.1217,3.0885,3.1217,751000.0
2010-10-21 13:30:00,3.76,3.76,3.71,3.71,924000.0,3.1217,3.1217,3.0802,3.0802,924000.0
2010-10-21 14:00:00,3.71,3.72,3.7,3.71,807000.0,3.0802,3.0885,3.0719,3.0802,807000.0
2010-10-21 14:30:00,3.71,3.74,3.71,3.73,926000.0,3.0802,3.1051,3.0802,3.0968,926000.0
2010-10-21 15:00:00,3.73,3.77,3.73,3.75,1257000.0,3.0968,3.13,3.0968,3.1134,1257000.0
2010-10-21 15:30:00,3.75,3.75,3.73,3.75,2566000.0,3.1134,3.1134,3.0968,3.1134,2566000.0
2010-10-22 09:30:00,3.76,3.79,3.75,3.78,909000.0,3.1217,3.1466,3.1134,3.1383,909000.0
2010-10-22 10:00:00,3.78,3.79,3.77,3.79,621000.0,3.1383,3.1466,3.13,3.1466,621000.0
2010-10-22 10:30:00,3.78,3.8,3.78,3.8,528000.0,3.1383,3.1549,3.1383,3.1549,528000.0
2010-10-22 11:00:00,3.8,3.8,3.79,3.79,291000.0,3.1549,3.1549,3.1466,3.1466,291000.0
2010-10-22 11:30:00,3.79,3.8,3.79,3.79,409000.0,3.1466,3.1549,3.1466,3.1466,409000.0
2010-10-22 12:00:00,3.79,3.81,3.79,3.81,285000.0,3.1466,3.1632,3.1466,3.1632,285000.0
2010-10-22 12:30:00,3.81,3.81,3.8,3.81,242000.0,3.1632,3.1632,3.1549,3.1632,242000.0
2010-10-22 13:00:00,3.81,3.82,3.81,3.82,828000.0,3.1632,3.1715,3.1632,3.1715,828000.0
2010-10-22 13:30:00,3.82,3.82,3.82,3.82,287000.0,3.1715,3.1715,3.1715,3.1715,287000.0
2010-10-22 14:00:00,3.82,3.83,3.82,3.83,283000.0,3.1715,3.1798,3.1715,3.1798,283000.0
2010-10-22 14:30:00,3.83,3.83,3.82,3.82,425000.0,3.1798,3.1798,3.1715,3.1715,425000.0
2010-10-22 15:00:00,3.82,3.83,3.82,3.83,694000.0,3.1715,3.1798,3.1715,3.1798,694000.0
2010-10-22 15:30:00,3.83,3.83,3.83,3.83,1527000.0,3.1798,3.1798,3.1798,3.1798,1527000.0
2010-10-25 09:30:00,3.85,3.93,3.85,3.93,1367000.0,3.1964,3.2628,3.1964,3.2628,1367000.0
2010-10-25 10:00:00,3.93,3.94,3.9,3.92,937000.0,3.2628,3.2711,3.2379,3.2545,937000.0
2010-10-25 10:30:00,3.92,3.93,3.9,3.93,1060000.0,3.2545,3.2628,3.2379,3.2628,1060000.0
2010-10-25 11:00:00,3.93,3.93,3.92,3.93,436000.0,3.2628,3.2628,3.2545,3.2628,436000.0
2010-10-25 11:30:00,3.93,3.94,3.93,3.94,405000.0,3.2628,3.2711,3.2628,3.2711,405000.0
2010-10-25 12:00:00,3.94,3.95,3.93,3.94,643000.0,3.2711,3.2794,3.2628,3.2711,643000.0
2010-10-25 12:30:00,3.93,3.95,3.93,3.94,394000.0,3.2628,3.2794,3.2628,3.2711,394000.0
2010-10-25 13:00:00,3.94,3.95,3.94,3.95,378000.0,3.2711,3.2794,3.2711,3.2794,378000.0
2010-10-25 13:30:00,3.95,3.96,3.95,3.95,978000.0,3.2794,3.2877,3.2794,3.2794,978000.0
2010-10-25 14:00:00,3.95,3.95,3.95,3.95,388000.0,3.2794,3.2794,3.2794,3.2794,388000.0
2010-10-25 14:30:00,3.95,3.95,3.94,3.95,555000.0,3.2794,3.2794,3.2711,3.2794,555000.0
2010-10-25 15:00:00,3.95,3.96,3.95,3.96,803000.0,3.2794,3.2877,3.2794,3.2877,803000.0
2010-10-25 15:30:00,3.95,3.96,3.94,3.95,2015000.0,3.2794,3.2877,3.2711,3.2794,2015000.0
2010-10-26 09:30:00,3.91,3.94,3.9,3.9,690000.0,3.2462,3.2711,3.2379,3.2379,690000.0
2010-10-26 10:00:00,3.9,3.97,3.9,3.97,664000.0,3.2379,3.296,3.2379,3.296,664000.0
2010-10-26 10:30:00,3.97,3.98,3.95,3.97,785000.0,3.296,3.3044,3.2794,3.296,785000.0
2010-10-26 11:00:00,3.97,3.98,3.96,3.98,537000.0,3.296,3.3044,3.2877,3.3044,537000.0
2010-10-26 11:30:00,3.98,3.99,3.97,3.99,324000.0,3.3044,3.3127,3.296,3.3127,324000.0
2010-10-26 12:00:00,3.99,4.0,3.98,4.0,465000.0,3.3127,3.321,3.3044,3.321,465000.0
2010-10-26 12:30:00,3.99,4.0,3.99,3.99,348000.0,3.3127,3.321,3.3127,3.3127,348000.0
2010-10-26 13:00:00,4.0,4.01,3.99,4.0,289000.0,3.321,3.3293,3.3127,3.321,289000.0
2010-10-26 13:30:00,4.0,4.01,3.99,3.99,360000.0,3.321,3.3293,3.3127,3.3127,360000.0
2010-10-26 14:00:00,3.99,4.0,3.98,3.99,556000.0,3.3127,3.321,3.3044,3.3127,556000.0
2010-10-26 14:30:00,3.99,4.0,3.98,3.99,484000.0,3.3127,3.321,3.3044,3.3127,484000.0
2010-10-26 15:00:00,3.99,4.01,3.99,4.0,833000.0,3.3127,3.3293,3.3127,3.321,833000.0
2010-10-26 15:30:00,4.0,4.01,3.99,3.99,1727000.0,3.321,3.3293,3.3127,3.3127,1727000.0
2010-10-27 09:30:00,3.97,3.97,3.92,3.94,463000.0,3.296,3.296,3.2545,3.2711,463000.0
2010-10-27 10:00:00,3.95,3.96,3.89,3.89,494000.0,3.2794,3.2877,3.2296,3.2296,494000.0
2010-10-27 10:30:00,3.89,3.89,3.86,3.88,916000.0,3.2296,3.2296,3.2047,3.2213,916000.0
2010-10-27 11:00:00,3.88,3.88,3.84,3.84,510000.0,3.2213,3.2213,3.1881,3.1881,510000.0
2010-10-27 11:30:00,3.84,3.86,3.84,3.85,297000.0,3.1881,3.2047,3.1881,3.1964,297000.0
2010-10-27 12:00:00,3.85,3.86,3.84,3.85,295000.0,3.1964,3.2047,3.1881,3.1964,295000.0
2010-10-27 12:30:00,3.85,3.85,3.85,3.85,209000.0,3.1964,3.1964,3.1964,3.1964,209000.0
2010-10-27 13:00:00,3.85,3.86,3.85,3.86,344000.0,3.1964,3.2047,3.1964,3.2047,344000.0
2010-10-27 13:30:00,3.86,3.88,3.86,3.88,396000.0,3.2047,3.2213,3.2047,3.2213,396000.0
2010-10-27 14:00:00,3.88,3.89,3.88,3.88,281000.0,3.2213,3.2296,3.2213,3.2213,281000.0
2010-10-27 14:30:00,3.88,3.89,3.87,3.88,618000.0,3.2213,3.2296,3.213,3.2213,618000.0
2010-10-27 15:00:00,3.88,3.89,3.88,3.89,533000.0,3.2213,3.2296,3.2213,3.2296,533000.0
2010-10-27 15:30:00,3.89,3.91,3.89,3.9,1067000.0,3.2296,3.2462,3.2296,3.2379,1067000.0
2010-10-28 09:30:00,3.91,3.93,3.89,3.89,371000.0,3.2462,3.2628,3.2296,3.2296,371000.0
2010-10-28 10:00:00,3.9,3.9,3.86,3.87,167000.0,3.2379,3.2379,3.2047,3.213,167000.0
2010-10-28 10:30:00,3.86,3.9,3.85,3.9,298000.0,3.2047,3.2379,3.1964,3.2379,298000.0
2010-10-28 11:00:00,3.9,3.91,3.89,3.9,194000.0,3.2379,3.2462,3.2296,3.2379,194000.0
2010-10-28 11:30:00,3.91,3.91,3.9,3.9,164000.0,3.2462,3.2462,3.2379,3.2379,164000.0
2010-10-28 12:00:00,3.9,3.9,3.89,3.89,231000.0,3.2379,3.2379,3.2296,3.2296,231000.0
2010-10-28 12:30:00,3.89,3.89,3.88,3.89,224000.0,3.2296,3.2296,3.2213,3.2296,224000.0
2010-10-28 13:00:00,3.88,3.9,3.88,3.89,127000.0,3.2213,3.2379,3.2213,3.2296,127000.0
2010-10-28 13:30:00,3.9,3.9,3.88,3.89,142000.0,3.2379,3.2379,3.2213,3.2296,142000.0
2010-10-28 14:00:00,3.89,3.9,3.88,3.89,136000.0,3.2296,3.2379,3.2213,3.2296,136000.0
2010-10-28 14:30:00,3.89,3.89,3.89,3.89,124000.0,3.2296,3.2296,3.2296,3.2296,124000.0
2010-10-28 15:00:00,3.89,3.9,3.88,3.89,333000.0,3.2296,3.2379,3.2213,3.2296,333000.0
2010-10-28 15:30:00,3.89,3.9,3.89,3.9,714000.0,3.2296,3.2379,3.2296,3.2379,714000.0
2010-10-29 09:30:00,3.88,3.91,3.88,3.9,369000.0,3.2213,3.2462,3.2213,3.2379,369000.0
2010-10-29 10:00:00,3.9,3.95,3.9,3.94,392000.0,3.2379,3.2794,3.2379,3.2711,392000.0
2010-10-29 10:30:00,3.94,3.94,3.92,3.93,488000.0,3.2711,3.2711,3.2545,3.2628,488000.0
2010-10-29 11:00:00,3.93,3.94,3.92,3.93,269000.0,3.2628,3.2711,3.2545,3.2628,269000.0
2010-10-29 11:30:00,3.93,3.94,3.92,3.94,289000.0,3.2628,3.2711,3.2545,3.2711,289000.0
2010-10-29 12:00:00,3.94,3.96,3.94,3.95,497000.0,3.2711,3.2877,3.2711,3.2794,497000.0
2010-10-29 12:30:00,3.95,3.96,3.94,3.95,464000.0,3.2794,3.2877,3.2711,3.2794,464000.0
2010-10-29 13:00:00,3.96,3.96,3.94,3.95,198000.0,3.2877,3.2877,3.2711,3.2794,198000.0
2010-10-29 13:30:00,3.95,3.96,3.95,3.96,190000.0,3.2794,3.2877,3.2794,3.2877,190000.0
2010-10-29 14:00:00,3.96,3.97,3.96,3.96,285000.0,3.2877,3.296,3.2877,3.2877,285000.0
2010-10-29 14:30:00,3.96,3.97,3.96,3.97,362000.0,3.2877,3.296,3.2877,3.296,362000.0
2010-10-29 15:00:00,3.97,3.97,3.96,3.96,501000.0,3.296,3.296,3.2877,3.2877,501000.0
2010-10-29 15:30:00,3.96,3.97,3.95,3.96,928000.0,3.2877,3.296,3.2794,3.2877,928000.0
2010-11-01 09:30:00,3.98,3.98,3.94,3.95,384000.0,3.3044,3.3044,3.2711,3.2794,384000.0
2010-11-01 10:00:00,3.95,3.98,3.95,3.97,517000.0,3.2794,3.3044,3.2794,3.296,517000.0
2010-11-01 10:30:00,3.97,3.98,3.95,3.96,280000.0,3.296,3.3044,3.2794,3.2877,280000.0
2010-11-01 11:00:00,3.96,3.96,3.92,3.92,380000.0,3.2877,3.2877,3.2545,3.2545,380000.0
2010-11-01 11:30:00,3.92,3.92,3.91,3.92,199000.0,3.2545,3.2545,3.2462,3.2545,199000.0
2010-11-01 12:00:00,3.92,3.92,3.91,3.92,167000.0,3.2545,3.2545,3.2462,3.2545,167000.0
2010-11-01 12:30:00,3.92,3.92,3.9,3.91,134000.0,3.2545,3.2545,3.2379,3.2462,134000.0
2010-11-01 13:00:00,3.91,3.91,3.9,3.91,118000.0,3.2462,3.2462,3.2379,3.2462,118000.0
2010-11-01 13:30:00,3.91,3.93,3.91,3.91,193000.0,3.2462,3.2628,3.2462,3.2462,193000.0
2010-11-01 14:00:00,3.92,3.92,3.91,3.91,224000.0,3.2545,3.2545,3.2462,3.2462,224000.0
2010-11-01 14:30:00,3.91,3.91,3.89,3.9,215000.0,3.2462,3.2462,3.2296,3.2379,215000.0
2010-11-01 15:00:00,3.9,3.9,3.88,3.89,292000.0,3.2379,3.2379,3.2213,3.2296,292000.0
2010-11-01 15:30:00,3.89,3.91,3.89,3.91,672000.0,3.2296,3.2462,3.2296,3.2462,672000.0
2010-11-02 09:30:00,3.93,3.96,3.93,3.93,282000.0,3.2628,3.2877,3.2628,3.2628,282000.0
2010-11-02 10:00:00,3.93,3.93,3.91,3.91,209000.0,3.2628,3.2628,3.2462,3.2462,209000.0
2010-11-02 10:30:00,3.91,3.92,3.9,3.92,153000.0,3.2462,3.2545,3.2379,3.2545,153000.0
2010-11-02 11:00:00,3.92,3.94,3.92,3.94,167000.0,3.2545,3.2711,3.2545,3.2711,167000.0
2010-11-02 11:30:00,3.94,3.94,3.93,3.94,149000.0,3.2711,3.2711,3.2628,3.2711,149000.0
2010-11-02 12:00:00,3.94,3.96,3.94,3.96,216000.0,3.2711,3.2877,3.2711,3.2877,216000.0
2010-11-02 12:30:00,3.96,3.97,3.95,3.96,189000.0,3.2877,3.296,3.2794,3.2877,189000.0
2010-11-02 13:00:00,3.96,3.97,3.96,3.97,103000.0,3.2877,3.296,3.2877,3.296,103000.0
2010-11-02 13:30:00,3.97,3.98,3.96,3.98,152000.0,3.296,3.3044,3.2877,3.3044,152000.0
2010-11-02 14:00:00,3.97,3.98,3.97,3.98,169000.0,3.296,3.3044,3.296,3.3044,169000.0
2010-11-02 14:30:00,3.98,3.98,3.97,3.97,229000.0,3.3044,3.3044,3.296,3.296,229000.0
2010-11-02 15:00:00,3.97,3.98,3.97,3.97,300000.0,3.296,3.3044,3.296,3.296,300000.0
2010-11-02 15:30:00,3.97,3.98,3.96,3.97,684000.0,3.296,3.3044,3.2877,3.296,684000.0
2010-11-03 09:30:00,3.99,3.99,3.94,3.95,237000.0,3.3127,3.3127,3.2711,3.2794,237000.0
2010-11-03 10:00:00,3.95,3.96,3.94,3.95,266000.0,3.2794,3.2877,3.2711,3.2794,266000.0
2010-11-03 10:30:00,3.95,3.95,3.93,3.95,224000.0,3.2794,3.2794,3.2628,3.2794,224000.0
2010-11-03 11:00:00,3.95,3.96,3.94,3.95,325000.0,3.2794,3.2877,3.2711,3.2794,325000.0
2010-11-03 11:30:00,3.95,3.95,3.94,3.94,120000.0,3.2794,3.2794,3.2711,3.2711,120000.0
2010-11-03 12:00:00,3.94,3.94,3.93,3.94,75000.0,3.2711,3.2711,3.2628,3.2711,75000.0
2010-11-03 12:30:00,3.94,3.94,3.94,3.94,89000.0,3.2711,3.2711,3.2711,3.2711,89000.0
2010-11-03 13:00:00,3.94,3.95,3.94,3.95,118000.0,3.2711,3.2794,3.2711,3.2794,118000.0
2010-11-03 13:30:00,3.95,3.95,3.94,3.94,140000.0,3.2794,3.2794,3.2711,3.2711,140000.0
2010-11-03 14:00:00,3.95,3.97,3.92,3.92,427000.0,3.2794,3.296,3.2545,3.2545,427000.0
2010-11-03 14:30:00,3.92,3.96,3.91,3.96,351000.0,3.2545,3.2877,3.2462,3.2877,351000.0
2010-11-03 15:00:00,3.96,3.97,3.95,3.95,314000.0,3.2877,3.296,3.2794,3.2794,314000.0
2010-11-03 15:30:00,3.95,3.97,3.94,3.97,650000.0,3.2794,3.296,3.2711,3.296,650000.0
2010-11-04 09:30:00,3.99,4.03,3.99,4.02,384000.0,3.3127,3.3459,3.3127,3.3376,384000.0
2010-11-04 10:00:00,4.02,4.04,4.0,4.04,333000.0,3.3376,3.3542,3.321,3.3542,333000.0
2010-11-04 10:30:00,4.04,4.07,4.03,4.07,416000.0,3.3542,3.3791,3.3459,3.3791,416000.0
2010-11-04 11:00:00,4.07,4.09,4.06,4.09,668000.0,3.3791,3.3957,3.3708,3.3957,668000.0
2010-11-04 11:30:00,4.09,4.1,4.09,4.09,531000.0,3.3957,3.404,3.3957,3.3957,531000.0
2010-11-04 12:00:00,4.09,4.11,4.09,4.11,680000.0,3.3957,3.4123,3.3957,3.4123,680000.0
2010-11-04 12:30:00,4.11,4.11,4.09,4.1,363000.0,3.4123,3.4123,3.3957,3.404,363000.0
2010-11-04 13:00:00,4.1,4.11,4.1,4.11,248000.0,3.404,3.4123,3.404,3.4123,248000.0
2010-11-04 13:30:00,4.11,4.11,4.1,4.1,276000.0,3.4123,3.4123,3.404,3.404,276000.0
2010-11-04 14:00:00,4.1,4.1,4.08,4.09,474000.0,3.404,3.404,3.3874,3.3957,474000.0
2010-11-04 14:30:00,4.09,4.1,4.09,4.1,392000.0,3.3957,3.404,3.3957,3.404,392000.0
2010-11-04 15:00:00,4.1,4.11,4.1,4.1,409000.0,3.404,3.4123,3.404,3.404,409000.0
2010-11-04 15:30:00,4.1,4.11,4.1,4.11,889000.0,3.404,3.4123,3.404,3.4123,889000.0
2010-11-05 09:30:00,4.11,4.16,4.1,4.15,1004000.0,3.4123,3.4538,3.404,3.4455,1004000.0
2010-11-05 10:00:00,4.15,4.18,4.15,4.18,514000.0,3.4455,3.4704,3.4455,3.4704,514000.0
2010-11-05 10:30:00,4.18,4.23,4.18,4.23,889000.0,3.4704,3.5119,3.4704,3.5119,889000.0
2010-11-05 11:00:00,4.23,4.27,4.22,4.27,1970000.0,3.5119,3.5451,3.5036,3.5451,1970000.0
2010-11-05 11:30:00,4.27,4.28,4.22,4.24,1137000.0,3.5451,3.5534,3.5036,3.5202,1137000.0
2010-11-05 12:00:00,4.24,4.24,4.19,4.2,684000.0,3.5202,3.5202,3.4787,3.487,684000.0
2010-11-05 12:30:00,4.2,4.2,4.17,4.18,497000.0,3.487,3.487,3.4621,3.4704,497000.0
2010-11-05 13:00:00,4.18,4.19,4.18,4.18,304000.0,3.4704,3.4787,3.4704,3.4704,304000.0
2010-11-05 13:30:00,4.18,4.18,4.17,4.18,204000.0,3.4704,3.4704,3.4621,3.4704,204000.0
2010-11-05 14:00:00,4.18,4.18,4.15,4.16,318000.0,3.4704,3.4704,3.4455,3.4538,318000.0
2010-11-05 14:30:00,4.16,4.17,4.15,4.16,326000.0,3.4538,3.4621,3.4455,3.4538,326000.0
2010-11-05 15:00:00,4.16,4.16,4.15,4.16,426000.0,3.4538,3.4538,3.4455,3.4538,426000.0
2010-11-05 15:30:00,4.16,4.17,4.15,4.17,923000.0,3.4538,3.4621,3.4455,3.4621,923000.0
2010-11-08 09:30:00,4.15,4.17,4.12,4.13,642000.0,3.4455,3.4621,3.4206,3.4289,642000.0
2010-11-08 10:00:00,4.13,4.17,4.13,4.16,505000.0,3.4289,3.4621,3.4289,3.4538,505000.0
2010-11-08 10:30:00,4.16,4.18,4.16,4.17,543000.0,3.4538,3.4704,3.4538,3.4621,543000.0
2010-11-08 11:00:00,4.17,4.18,4.16,4.17,499000.0,3.4621,3.4704,3.4538,3.4621,499000.0
2010-11-08 11:30:00,4.18,4.19,4.18,4.19,275000.0,3.4704,3.4787,3.4704,3.4787,275000.0
2010-11-08 12:00:00,4.19,4.2,4.18,4.2,394000.0,3.4787,3.487,3.4704,3.487,394000.0
2010-11-08 12:30:00,4.2,4.2,4.18,4.18,215000.0,3.487,3.487,3.4704,3.4704,215000.0
2010-11-08 13:00:00,4.18,4.19,4.18,4.19,227000.0,3.4704,3.4787,3.4704,3.4787,227000.0
2010-11-08 13:30:00,4.2,4.2,4.19,4.19,352000.0,3.487,3.487,3.4787,3.4787,352000.0
2010-11-08 14:00:00,4.19,4.19,4.18,4.19,377000.0,3.4787,3.4787,3.4704,3.4787,377000.0
2010-11-08 14:30:00,4.19,4.19,4.17,4.19,572000.0,3.4787,3.4787,3.4621,3.4787,572000.0
2010-11-08 15:00:00,4.19,4.19,4.18,4.18,497000.0,3.4787,3.4787,3.4704,3.4704,497000.0
2010-11-08 15:30:00,4.18,4.19,4.18,4.18,1381000.0,3.4704,3.4787,3.4704,3.4704,1381000.0
2010-11-09 09:30:00,4.2,4.2,4.18,4.19,373000.0,3.487,3.487,3.4704,3.4787,373000.0
2010-11-09 10:00:00,4.2,4.2,4.18,4.19,491000.0,3.487,3.487,3.4704,3.4787,491000.0
2010-11-09 10:30:00,4.19,4.2,4.18,4.18,267000.0,3.4787,3.487,3.4704,3.4704,267000.0
2010-11-09 11:00:00,4.18,4.19,4.18,4.19,301000.0,3.4704,3.4787,3.4704,3.4787,301000.0
2010-11-09 11:30:00,4.19,4.19,4.17,4.17,236000.0,3.4787,3.4787,3.4621,3.4621,236000.0
2010-11-09 12:00:00,4.16,4.18,4.16,4.16,212000.0,3.4538,3.4704,3.4538,3.4538,212000.0
2010-11-09 12:30:00,4.16,4.17,4.15,4.15,299000.0,3.4538,3.4621,3.4455,3.4455,299000.0
2010-11-09 13:00:00,4.16,4.17,4.16,4.16,333000.0,3.4538,3.4621,3.4538,3.4538,333000.0
2010-11-09 13:30:00,4.16,4.16,4.13,4.15,216000.0,3.4538,3.4538,3.4289,3.4455,216000.0
2010-11-09 14:00:00,4.15,4.16,4.14,4.15,200000.0,3.4455,3.4538,3.4372,3.4455,200000.0
2010-11-09 14:30:00,4.15,4.16,4.15,4.16,189000.0,3.4455,3.4538,3.4455,3.4538,189000.0
2010-11-09 15:00:00,4.16,4.16,4.14,4.14,333000.0,3.4538,3.4538,3.4372,3.4372,333000.0
2010-11-09 15:30:00,4.14,4.14,4.12,4.14,510000.0,3.4372,3.4372,3.4206,3.4372,510000.0
2010-11-10 09:30:00,4.14,4.17,4.1,4.12,394000.0,3.443,3.4679,3.4097,3.4263,394000.0
2010-11-10 10:00:00,4.12,4.14,4.1,4.12,242000.0,3.4263,3.443,3.4097,3.4263,242000.0
2010-11-10 10:30:00,4.13,4.16,4.13,4.15,175000.0,3.4347,3.4596,3.4347,3.4513,175000.0
2010-11-10 11:00:00,4.15,4.16,4.14,4.15,145000.0,3.4513,3.4596,3.443,3.4513,145000.0
2010-11-10 11:30:00,4.15,4.18,4.15,4.18,165000.0,3.4513,3.4762,3.4513,3.4762,165000.0
2010-11-10 12:00:00,4.17,4.18,4.17,4.18,213000.0,3.4679,3.4762,3.4679,3.4762,213000.0
2010-11-10 12:30:00,4.18,4.18,4.17,4.18,181000.0,3.4762,3.4762,3.4679,3.4762,181000.0
2010-11-10 13:00:00,4.17,4.19,4.16,4.17,107000.0,3.4679,3.4846,3.4596,3.4679,107000.0
2010-11-10 13:30:00,4.18,4.18,4.16,4.16,181000.0,3.4762,3.4762,3.4596,3.4596,181000.0
2010-11-10 14:00:00,4.16,4.17,4.15,4.16,265000.0,3.4596,3.4679,3.4513,3.4596,265000.0
2010-11-10 14:30:00,4.15,4.15,4.14,4.15,367000.0,3.4513,3.4513,3.443,3.4513,367000.0
2010-11-10 15:00:00,4.15,4.16,4.14,4.15,290000.0,3.4513,3.4596,3.443,3.4513,290000.0
2010-11-10 15:30:00,4.15,4.16,4.14,4.16,770000.0,3.4513,3.4596,3.443,3.4596,770000.0
2010-11-11 09:30:00,4.13,4.15,4.1,4.11,282000.0,3.4347,3.4513,3.4097,3.418,282000.0
2010-11-11 10:00:00,4.11,4.15,4.1,4.14,272000.0,3.418,3.4513,3.4097,3.443,272000.0
2010-11-11 10:30:00,4.15,4.15,4.12,4.14,386000.0,3.4513,3.4513,3.4263,3.443,386000.0
2010-11-11 11:00:00,4.14,4.14,4.12,4.12,217000.0,3.443,3.443,3.4263,3.4263,217000.0
2010-11-11 11:30:00,4.13,4.15,4.13,4.15,239000.0,3.4347,3.4513,3.4347,3.4513,239000.0
2010-11-11 12:00:00,4.15,4.16,4.15,4.16,140000.0,3.4513,3.4596,3.4513,3.4596,140000.0
2010-11-11 12:30:00,4.16,4.18,4.15,4.17,109000.0,3.4596,3.4762,3.4513,3.4679,109000.0
2010-11-11 13:00:00,4.17,4.19,4.17,4.18,158000.0,3.4679,3.4846,3.4679,3.4762,158000.0
2010-11-11 13:30:00,4.18,4.2,4.18,4.2,190000.0,3.4762,3.4929,3.4762,3.4929,190000.0
2010-11-11 14:00:00,4.2,4.2,4.19,4.2,240000.0,3.4929,3.4929,3.4846,3.4929,240000.0
2010-11-11 14:30:00,4.2,4.2,4.18,4.18,308000.0,3.4929,3.4929,3.4762,3.4762,308000.0
2010-11-11 15:00:00,4.18,4.19,4.17,4.18,312000.0,3.4762,3.4846,3.4679,3.4762,312000.0
2010-11-11 15:30:00,4.18,4.18,4.17,4.17,333000.0,3.4762,3.4762,3.4679,3.4679,333000.0
2010-11-12 09:30:00,4.16,4.18,4.13,4.15,270000.0,3.4596,3.4762,3.4347,3.4513,270000.0
2010-11-12 10:00:00,4.15,4.15,4.11,4.11,218000.0,3.4513,3.4513,3.418,3.418,218000.0
2010-11-12 10:30:00,4.11,4.12,4.09,4.09,231000.0,3.418,3.4263,3.4014,3.4014,231000.0
2010-11-12 11:00:00,4.09,4.11,4.08,4.11,175000.0,3.4014,3.418,3.3931,3.418,175000.0
2010-11-12 11:30:00,4.11,4.11,4.09,4.09,129000.0,3.418,3.418,3.4014,3.4014,129000.0
2010-11-12 12:00:00,4.09,4.09,4.07,4.07,253000.0,3.4014,3.4014,3.3848,3.3848,253000.0
2010-11-12 12:30:00,4.08,4.08,4.06,4.08,195000.0,3.3931,3.3931,3.3764,3.3931,195000.0
2010-11-12 13:00:00,4.07,4.09,4.07,4.09,184000.0,3.3848,3.4014,3.3848,3.4014,184000.0
2010-11-12 13:30:00,4.09,4.1,4.08,4.08,190000.0,3.4014,3.4097,3.3931,3.3931,190000.0
2010-11-12 14:00:00,4.08,4.08,4.07,4.08,123000.0,3.3931,3.3931,3.3848,3.3931,123000.0
2010-11-12 14:30:00,4.08,4.09,4.07,4.08,284000.0,3.3931,3.4014,3.3848,3.3931,284000.0
2010-11-12 15:00:00,4.08,4.09,4.06,4.07,299000.0,3.3931,3.4014,3.3764,3.3848,299000.0
2010-11-12 15:30:00,4.07,4.08,4.06,4.07,448000.0,3.3848,3.3931,3.3764,3.3848,448000.0
2010-11-15 09:30:00,4.08,4.12,4.05,4.08,290000.0,3.3931,3.4263,3.3681,3.3931,290000.0
2010-11-15 10:00:00,4.08,4.09,4.05,4.09,239000.0,3.3931,3.4014,3.3681,3.4014,239000.0
2010-11-15 10:30:00,4.09,4.11,4.09,4.1,342000.0,3.4014,3.418,3.4014,3.4097,342000.0
2010-11-15 11:00:00,4.1,4.1,4.09,4.1,235000.0,3.4097,3.4097,3.4014,3.4097,235000.0
2010-11-15 11:30:00,4.1,4.12,4.1,4.12,170000.0,3.4097,3.4263,3.4097,3.4263,170000.0
2010-11-15 12:00:00,4.12,4.12,4.09,4.1,324000.0,3.4263,3.4263,3.4014,3.4097,324000.0
2010-11-15 12:30:00,4.1,4.11,4.09,4.1,106000.0,3.4097,3.418,3.4014,3.4097,106000.0
2010-11-15 13:00:00,4.1,4.1,4.1,4.1,104000.0,3.4097,3.4097,3.4097,3.4097,104000.0
2010-11-15 13:30:00,4.1,4.11,4.1,4.1,115000.0,3.4097,3.418,3.4097,3.4097,115000.0
2010-11-15 14:00:00,4.1,4.1,4.07,4.08,171000.0,3.4097,3.4097,3.3848,3.3931,171000.0
2010-11-15 14:30:00,4.08,4.1,4.08,4.09,93000.0,3.3931,3.4097,3.3931,3.4014,93000.0
2010-11-15 15:00:00,4.09,4.09,4.07,4.07,145000.0,3.4014,3.4014,3.3848,3.3848,145000.0
2010-11-15 15:30:00,4.07,4.08,4.05,4.05,434000.0,3.3848,3.3931,3.3681,3.3681,434000.0
2010-11-16 09:30:00,4.04,4.11,4.04,4.08,315000.0,3.3598,3.418,3.3598,3.3931,315000.0
2010-11-16 10:00:00,4.08,4.1,4.08,4.1,209000.0,3.3931,3.4097,3.3931,3.4097,209000.0
2010-11-16 10:30:00,4.09,4.09,4.07,4.09,390000.0,3.4014,3.4014,3.3848,3.4014,390000.0
2010-11-16 11:00:00,4.09,4.09,4.03,4.04,334000.0,3.4014,3.4014,3.3515,3.3598,334000.0
2010-11-16 11:30:00,4.04,4.05,4.02,4.04,391000.0,3.3598,3.3681,3.3432,3.3598,391000.0
2010-11-16 12:00:00,4.04,4.05,4.03,4.04,197000.0,3.3598,3.3681,3.3515,3.3598,197000.0
2010-11-16 12:30:00,4.04,4.04,4.02,4.04,319000.0,3.3598,3.3598,3.3432,3.3598,319000.0
2010-11-16 13:00:00,4.04,4.05,4.03,4.04,199000.0,3.3598,3.3681,3.3515,3.3598,199000.0
2010-11-16 13:30:00,4.04,4.05,4.04,4.05,130000.0,3.3598,3.3681,3.3598,3.3681,130000.0
2010-11-16 14:00:00,4.04,4.05,4.04,4.05,530000.0,3.3598,3.3681,3.3598,3.3681,530000.0
2010-11-16 14:30:00,4.05,4.05,4.04,4.05,174000.0,3.3681,3.3681,3.3598,3.3681,174000.0
2010-11-16 15:00:00,4.05,4.05,4.03,4.04,304000.0,3.3681,3.3681,3.3515,3.3598,304000.0
2010-11-16 15:30:00,4.04,4.05,4.03,4.05,600000.0,3.3598,3.3681,3.3515,3.3681,600000.0
2010-11-17 09:30:00,4.06,4.1,4.02,4.1,312000.0,3.3764,3.4097,3.3432,3.4097,312000.0
2010-11-17 10:00:00,4.1,4.11,4.07,4.08,294000.0,3.4097,3.418,3.3848,3.3931,294000.0
2010-11-17 10:30:00,4.08,4.1,4.07,4.09,189000.0,3.3931,3.4097,3.3848,3.4014,189000.0
2010-11-17 11:00:00,4.09,4.1,4.08,4.09,232000.0,3.4014,3.4097,3.3931,3.4014,232000.0
2010-11-17 11:30:00,4.09,4.09,4.07,4.07,290000.0,3.4014,3.4014,3.3848,3.3848,290000.0
2010-11-17 12:00:00,4.07,4.07,4.06,4.06,125000.0,3.3848,3.3848,3.3764,3.3764,125000.0
2010-11-17 12:30:00,4.06,4.07,4.05,4.05,182000.0,3.3764,3.3848,3.3681,3.3681,182000.0
2010-11-17 13:00:00,4.05,4.05,4.04,4.05,183000.0,3.3681,3.3681,3.3598,3.3681,183000.0
2010-11-17 13:30:00,4.05,4.06,4.05,4.06,186000.0,3.3681,3.3764,3.3681,3.3764,186000.0
2010-11-17 14:00:00,4.06,4.07,4.06,4.07,104000.0,3.3764,3.3848,3.3764,3.3848,104000.0
2010-11-17 14:30:00,4.07,4.08,4.07,4.08,114000.0,3.3848,3.3931,3.3848,3.3931,114000.0
2010-11-17 15:00:00,4.07,4.07,4.06,4.06,92000.0,3.3848,3.3848,3.3764,3.3764,92000.0
2010-11-17 15:30:00,4.06,4.08,4.06,4.07,320000.0,3.3764,3.3931,3.3764,3.3848,320000.0
2010-11-18 09:30:00,4.19,4.19,4.1,4.18,698000.0,3.4846,3.4846,3.4097,3.4762,698000.0
2010-11-18 10:00:00,4.18,4.22,4.18,4.22,767000.0,3.4762,3.5095,3.4762,3.5095,767000.0
2010-11-18 10:30:00,4.22,4.22,4.19,4.2,151000.0,3.5095,3.5095,3.4846,3.4929,151000.0
2010-11-18 11:00:00,4.19,4.19,4.17,4.17,216000.0,3.4846,3.4846,3.4679,3.4679,216000.0
2010-11-18 11:30:00,4.17,4.18,4.16,4.16,269000.0,3.4679,3.4762,3.4596,3.4596,269000.0
2010-11-18 12:00:00,4.16,4.16,4.14,4.14,266000.0,3.4596,3.4596,3.443,3.443,266000.0
2010-11-18 12:30:00,4.14,4.14,4.13,4.13,267000.0,3.443,3.443,3.4347,3.4347,267000.0
2010-11-18 13:00:00,4.13,4.13,4.12,4.13,297000.0,3.4347,3.4347,3.4263,3.4347,297000.0
2010-11-18 13:30:00,4.13,4.13,4.11,4.11,167000.0,3.4347,3.4347,3.418,3.418,167000.0
2010-11-18 14:00:00,4.12,4.12,4.12,4.12,206000.0,3.4263,3.4263,3.4263,3.4263,206000.0
2010-11-18 14:30:00,4.12,4.12,4.11,4.11,346000.0,3.4263,3.4263,3.418,3.418,346000.0
2010-11-18 15:00:00,4.11,4.11,4.1,4.11,420000.0,3.418,3.418,3.4097,3.418,420000.0
2010-11-18 15:30:00,4.1,4.11,4.09,4.09,689000.0,3.4097,3.418,3.4014,3.4014,689000.0
2010-11-19 09:30:00,4.09,4.12,4.06,4.08,335000.0,3.4014,3.4263,3.3764,3.3931,335000.0
2010-11-19 10:00:00,4.08,4.09,4.07,4.08,392000.0,3.3931,3.4014,3.3848,3.3931,392000.0
2010-11-19 10:30:00,4.08,4.11,4.08,4.1,236000.0,3.3931,3.418,3.3931,3.4097,236000.0
2010-11-19 11:00:00,4.1,4.11,4.1,4.1,297000.0,3.4097,3.418,3.4097,3.4097,297000.0
2010-11-19 11:30:00,4.1,4.1,4.09,4.1,235000.0,3.4097,3.4097,3.4014,3.4097,235000.0
2010-11-19 12:00:00,4.09,4.1,4.09,4.1,183000.0,3.4014,3.4097,3.4014,3.4097,183000.0
2010-11-19 12:30:00,4.1,4.11,4.09,4.11,260000.0,3.4097,3.418,3.4014,3.418,260000.0
2010-11-19 13:00:00,4.11,4.12,4.11,4.12,228000.0,3.418,3.4263,3.418,3.4263,228000.0
2010-11-19 13:30:00,4.12,4.13,4.12,4.13,247000.0,3.4263,3.4347,3.4263,3.4347,247000.0
2010-11-19 14:00:00,4.13,4.14,4.13,4.13,239000.0,3.4347,3.443,3.4347,3.4347,239000.0
2010-11-19 14:30:00,4.13,4.14,4.12,4.14,304000.0,3.4347,3.443,3.4263,3.443,304000.0
2010-11-19 15:00:00,4.14,4.14,4.13,4.13,319000.0,3.443,3.443,3.4347,3.4347,319000.0
2010-11-19 15:30:00,4.13,4.15,4.13,4.15,624000.0,3.4347,3.4513,3.4347,3.4513,624000.0
2010-11-22 09:30:00,4.12,4.17,4.08,4.16,272000.0,3.4263,3.4679,3.3931,3.4596,272000.0
2010-11-22 10:00:00,4.16,4.2,4.16,4.16,209000.0,3.4596,3.4929,3.4596,3.4596,209000.0
2010-11-22 10:30:00,4.16,4.17,4.15,4.16,122000.0,3.4596,3.4679,3.4513,3.4596,122000.0
2010-11-22 11:00:00,4.16,4.18,4.15,4.18,135000.0,3.4596,3.4762,3.4513,3.4762,135000.0
2010-11-22 11:30:00,4.18,4.19,4.18,4.19,210000.0,3.4762,3.4846,3.4762,3.4846,210000.0
2010-11-22 12:00:00,4.19,4.19,4.16,4.16,152000.0,3.4846,3.4846,3.4596,3.4596,152000.0
2010-11-22 12:30:00,4.16,4.17,4.15,4.17,247000.0,3.4596,3.4679,3.4513,3.4679,247000.0
2010-11-22 13:00:00,4.17,4.17,4.17,4.17,90000.0,3.4679,3.4679,3.4679,3.4679,90000.0
2010-11-22 13:30:00,4.17,4.2,4.17,4.19,179000.0,3.4679,3.4929,3.4679,3.4846,179000.0
2010-11-22 14:00:00,4.19,4.21,4.19,4.2,135000.0,3.4846,3.5012,3.4846,3.4929,135000.0
2010-11-22 14:30:00,4.2,4.22,4.2,4.21,171000.0,3.4929,3.5095,3.4929,3.5012,171000.0
2010-11-22 15:00:00,4.21,4.22,4.2,4.21,200000.0,3.5012,3.5095,3.4929,3.5012,200000.0
2010-11-22 15:30:00,4.21,4.21,4.2,4.2,789000.0,3.5012,3.5012,3.4929,3.4929,789000.0
2010-11-23 09:30:00,4.18,4.18,4.11,4.14,559000.0,3.4762,3.4762,3.418,3.443,559000.0
2010-11-23 10:00:00,4.13,4.17,4.13,4.17,177000.0,3.4347,3.4679,3.4347,3.4679,177000.0
2010-11-23 10:30:00,4.17,4.19,4.17,4.18,150000.0,3.4679,3.4846,3.4679,3.4762,150000.0
2010-11-23 11:00:00,4.18,4.18,4.15,4.15,233000.0,3.4762,3.4762,3.4513,3.4513,233000.0
2010-11-23 11:30:00,4.15,4.16,4.14,4.16,232000.0,3.4513,3.4596,3.443,3.4596,232000.0
2010-11-23 12:00:00,4.16,4.16,4.14,4.15,188000.0,3.4596,3.4596,3.443,3.4513,188000.0
2010-11-23 12:30:00,4.15,4.16,4.14,4.15,163000.0,3.4513,3.4596,3.443,3.4513,163000.0
2010-11-23 13:00:00,4.16,4.17,4.15,4.17,114000.0,3.4596,3.4679,3.4513,3.4679,114000.0
2010-11-23 13:30:00,4.17,4.17,4.15,4.16,141000.0,3.4679,3.4679,3.4513,3.4596,141000.0
2010-11-23 14:00:00,4.16,4.18,4.16,4.18,258000.0,3.4596,3.4762,3.4596,3.4762,258000.0
2010-11-23 14:30:00,4.18,4.18,4.17,4.18,165000.0,3.4762,3.4762,3.4679,3.4762,165000.0
2010-11-23 15:00:00,4.18,4.18,4.17,4.17,168000.0,3.4762,3.4762,3.4679,3.4679,168000.0
2010-11-23 15:30:00,4.17,4.19,4.17,4.19,344000.0,3.4679,3.4846,3.4679,3.4846,344000.0
2010-11-24 09:30:00,4.22,4.24,4.21,4.23,268000.0,3.5095,3.5261,3.5012,3.5178,268000.0
2010-11-24 10:00:00,4.23,4.25,4.23,4.25,518000.0,3.5178,3.5345,3.5178,3.5345,518000.0
2010-11-24 10:30:00,4.24,4.24,4.24,4.24,256000.0,3.5261,3.5261,3.5261,3.5261,256000.0
2010-11-24 11:00:00,4.24,4.24,4.23,4.24,212000.0,3.5261,3.5261,3.5178,3.5261,212000.0
2010-11-24 11:30:00,4.24,4.24,4.23,4.24,207000.0,3.5261,3.5261,3.5178,3.5261,207000.0
2010-11-24 12:00:00,4.24,4.24,4.23,4.24,144000.0,3.5261,3.5261,3.5178,3.5261,144000.0
2010-11-24 12:30:00,4.24,4.24,4.24,4.24,117000.0,3.5261,3.5261,3.5261,3.5261,117000.0
2010-11-24 13:00:00,4.24,4.25,4.23,4.25,153000.0,3.5261,3.5345,3.5178,3.5345,153000.0
2010-11-24 13:30:00,4.24,4.25,4.24,4.24,121000.0,3.5261,3.5345,3.5261,3.5261,121000.0
2010-11-24 14:00:00,4.25,4.25,4.23,4.23,284000.0,3.5345,3.5345,3.5178,3.5178,284000.0
2010-11-24 14:30:00,4.23,4.24,4.23,4.24,226000.0,3.5178,3.5261,3.5178,3.5261,226000.0
2010-11-24 15:00:00,4.24,4.25,4.24,4.25,175000.0,3.5261,3.5345,3.5261,3.5345,175000.0
2010-11-24 15:30:00,4.25,4.25,4.23,4.24,391000.0,3.5345,3.5345,3.5178,3.5261,391000.0
2010-11-26 09:30:00,4.22,4.24,4.19,4.23,111000.0,3.5095,3.5261,3.4846,3.5178,111000.0
2010-11-26 10:00:00,4.23,4.24,4.23,4.23,108000.0,3.5178,3.5261,3.5178,3.5178,108000.0
2010-11-26 10:30:00,4.23,4.24,4.23,4.23,120000.0,3.5178,3.5261,3.5178,3.5178,120000.0
2010-11-26 11:00:00,4.23,4.23,4.22,4.23,167000.0,3.5178,3.5178,3.5095,3.5178,167000.0
2010-11-26 11:30:00,4.23,4.24,4.23,4.24,163000.0,3.5178,3.5261,3.5178,3.5261,163000.0
2010-11-26 12:00:00,4.24,4.25,4.23,4.25,111000.0,3.5261,3.5345,3.5178,3.5345,111000.0
2010-11-26 12:30:00,4.25,4.25,4.23,4.23,128000.0,3.5345,3.5345,3.5178,3.5178,128000.0
2010-11-29 09:30:00,4.21,4.22,4.16,4.17,416000.0,3.5012,3.5095,3.4596,3.4679,416000.0
2010-11-29 10:00:00,4.17,4.17,4.13,4.13,235000.0,3.4679,3.4679,3.4347,3.4347,235000.0
2010-11-29 10:30:00,4.13,4.16,4.13,4.15,234000.0,3.4347,3.4596,3.4347,3.4513,234000.0
2010-11-29 11:00:00,4.15,4.18,4.15,4.17,155000.0,3.4513,3.4762,3.4513,3.4679,155000.0
2010-11-29 11:30:00,4.17,4.17,4.15,4.17,188000.0,3.4679,3.4679,3.4513,3.4679,188000.0
2010-11-29 12:00:00,4.17,4.19,4.17,4.18,114000.0,3.4679,3.4846,3.4679,3.4762,114000.0
2010-11-29 12:30:00,4.18,4.18,4.17,4.17,108000.0,3.4762,3.4762,3.4679,3.4679,108000.0
2010-11-29 13:00:00,4.17,4.17,4.16,4.17,83000.0,3.4679,3.4679,3.4596,3.4679,83000.0
2010-11-29 13:30:00,4.17,4.18,4.16,4.17,89000.0,3.4679,3.4762,3.4596,3.4679,89000.0
2010-11-29 14:00:00,4.17,4.18,4.16,4.17,139000.0,3.4679,3.4762,3.4596,3.4679,139000.0
2010-11-29 14:30:00,4.17,4.19,4.17,4.19,112000.0,3.4679,3.4846,3.4679,3.4846,112000.0
2010-11-29 15:00:00,4.19,4.21,4.19,4.2,235000.0,3.4846,3.5012,3.4846,3.4929,235000.0
2010-11-29 15:30:00,4.2,4.21,4.19,4.2,320000.0,3.4929,3.5012,3.4846,3.4929,320000.0
2010-11-30 09:30:00,4.16,4.19,4.15,4.19,380000.0,3.4596,3.4846,3.4513,3.4846,380000.0
2010-11-30 10:00:00,4.19,4.22,4.18,4.22,200000.0,3.4846,3.5095,3.4762,3.5095,200000.0
2010-11-30 10:30:00,4.22,4.22,4.2,4.21,133000.0,3.5095,3.5095,3.4929,3.5012,133000.0
2010-11-30 11:00:00,4.21,4.23,4.21,4.22,297000.0,3.5012,3.5178,3.5012,3.5095,297000.0
2010-11-30 11:30:00,4.22,4.22,4.21,4.22,190000.0,3.5095,3.5095,3.5012,3.5095,190000.0
2010-11-30 12:00:00,4.22,4.23,4.21,4.22,124000.0,3.5095,3.5178,3.5012,3.5095,124000.0
2010-11-30 12:30:00,4.22,4.23,4.21,4.23,201000.0,3.5095,3.5178,3.5012,3.5178,201000.0
2010-11-30 13:00:00,4.23,4.25,4.23,4.25,221000.0,3.5178,3.5345,3.5178,3.5345,221000.0
2010-11-30 13:30:00,4.25,4.25,4.23,4.24,139000.0,3.5345,3.5345,3.5178,3.5261,139000.0
2010-11-30 14:00:00,4.24,4.25,4.22,4.22,216000.0,3.5261,3.5345,3.5095,3.5095,216000.0
2010-11-30 14:30:00,4.22,4.25,4.22,4.24,323000.0,3.5095,3.5345,3.5095,3.5261,323000.0
2010-11-30 15:00:00,4.24,4.26,4.24,4.26,579000.0,3.5261,3.5428,3.5261,3.5428,579000.0
2010-11-30 15:30:00,4.26,4.26,4.24,4.25,765000.0,3.5428,3.5428,3.5261,3.5345,765000.0
2010-12-01 09:30:00,4.3,4.4,4.3,4.34,725000.0,3.576,3.6592,3.576,3.6093,725000.0
2010-12-01 10:00:00,4.34,4.37,4.3,4.3,694000.0,3.6093,3.6342,3.576,3.576,694000.0
2010-12-01 10:30:00,4.3,4.34,4.3,4.32,315000.0,3.576,3.6093,3.576,3.5927,315000.0
2010-12-01 11:00:00,4.32,4.32,4.3,4.32,245000.0,3.5927,3.5927,3.576,3.5927,245000.0
2010-12-01 11:30:00,4.32,4.33,4.31,4.32,413000.0,3.5927,3.601,3.5844,3.5927,413000.0
2010-12-01 12:00:00,4.32,4.33,4.31,4.33,424000.0,3.5927,3.601,3.5844,3.601,424000.0
2010-12-01 12:30:00,4.33,4.36,4.33,4.36,541000.0,3.601,3.6259,3.601,3.6259,541000.0
2010-12-01 13:00:00,4.36,4.38,4.36,4.38,561000.0,3.6259,3.6426,3.6259,3.6426,561000.0
2010-12-01 13:30:00,4.38,4.39,4.37,4.39,457000.0,3.6426,3.6509,3.6342,3.6509,457000.0
2010-12-01 14:00:00,4.39,4.39,4.38,4.38,492000.0,3.6509,3.6509,3.6426,3.6426,492000.0
2010-12-01 14:30:00,4.38,4.39,4.38,4.39,522000.0,3.6426,3.6509,3.6426,3.6509,522000.0
2010-12-01 15:00:00,4.39,4.39,4.38,4.38,555000.0,3.6509,3.6509,3.6426,3.6426,555000.0
2010-12-01 15:30:00,4.38,4.38,4.37,4.38,756000.0,3.6426,3.6426,3.6342,3.6426,756000.0
2010-12-02 09:30:00,4.43,4.47,4.38,4.42,2040000.0,3.6841,3.7174,3.6426,3.6758,2040000.0
2010-12-02 10:00:00,4.43,4.48,4.42,4.48,1477000.0,3.6841,3.7257,3.6758,3.7257,1477000.0
2010-12-02 10:30:00,4.48,4.5,4.46,4.47,1035000.0,3.7257,3.7424,3.7091,3.7174,1035000.0
2010-12-02 11:00:00,4.47,4.52,4.47,4.51,837000.0,3.7174,3.759,3.7174,3.7507,837000.0
2010-12-02 11:30:00,4.51,4.51,4.49,4.49,650000.0,3.7507,3.7507,3.734,3.734,650000.0
2010-12-02 12:00:00,4.5,4.5,4.45,4.45,820000.0,3.7424,3.7424,3.7008,3.7008,820000.0
2010-12-02 12:30:00,4.45,4.47,4.45,4.46,318000.0,3.7008,3.7174,3.7008,3.7091,318000.0
2010-12-02 13:00:00,4.46,4.46,4.44,4.46,503000.0,3.7091,3.7091,3.6925,3.7091,503000.0
2010-12-02 13:30:00,4.46,4.47,4.46,4.46,390000.0,3.7091,3.7174,3.7091,3.7091,390000.0
2010-12-02 14:00:00,4.46,4.48,4.46,4.46,479000.0,3.7091,3.7257,3.7091,3.7091,479000.0
2010-12-02 14:30:00,4.46,4.53,4.46,4.52,1403000.0,3.7091,3.7673,3.7091,3.759,1403000.0
2010-12-02 15:00:00,4.52,4.54,4.51,4.53,1212000.0,3.759,3.7756,3.7507,3.7673,1212000.0
2010-12-02 15:30:00,4.53,4.56,4.53,4.54,2001000.0,3.7673,3.7923,3.7673,3.7756,2001000.0
2010-12-03 09:30:00,4.56,4.57,4.49,4.54,843000.0,3.7923,3.8006,3.734,3.7756,843000.0
2010-12-03 10:00:00,4.54,4.57,4.53,4.54,407000.0,3.7756,3.8006,3.7673,3.7756,407000.0
2010-12-03 10:30:00,4.55,4.55,4.53,4.54,303000.0,3.7839,3.7839,3.7673,3.7756,303000.0
2010-12-03 11:00:00,4.54,4.55,4.53,4.54,221000.0,3.7756,3.7839,3.7673,3.7756,221000.0
2010-12-03 11:30:00,4.54,4.54,4.53,4.53,287000.0,3.7756,3.7756,3.7673,3.7673,287000.0
2010-12-03 12:00:00,4.53,4.55,4.53,4.54,346000.0,3.7673,3.7839,3.7673,3.7756,346000.0
2010-12-03 12:30:00,4.54,4.55,4.54,4.55,363000.0,3.7756,3.7839,3.7756,3.7839,363000.0
2010-12-03 13:00:00,4.55,4.56,4.55,4.56,213000.0,3.7839,3.7923,3.7839,3.7923,213000.0
2010-12-03 13:30:00,4.56,4.6,4.55,4.59,533000.0,3.7923,3.8255,3.7839,3.8172,533000.0
2010-12-03 14:00:00,4.59,4.59,4.59,4.59,391000.0,3.8172,3.8172,3.8172,3.8172,391000.0
2010-12-03 14:30:00,4.59,4.6,4.58,4.6,513000.0,3.8172,3.8255,3.8089,3.8255,513000.0
2010-12-03 15:00:00,4.6,4.6,4.59,4.59,724000.0,3.8255,3.8255,3.8172,3.8172,724000.0
2010-12-03 15:30:00,4.59,4.62,4.59,4.6,2544000.0,3.8172,3.8422,3.8172,3.8255,2544000.0
2010-12-06 09:30:00,4.58,4.6,4.55,4.56,359000.0,3.8089,3.8255,3.7839,3.7923,359000.0
2010-12-06 10:00:00,4.56,4.58,4.56,4.58,151000.0,3.7923,3.8089,3.7923,3.8089,151000.0
2010-12-06 10:30:00,4.58,4.58,4.55,4.55,226000.0,3.8089,3.8089,3.7839,3.7839,226000.0
2010-12-06 11:00:00,4.55,4.57,4.55,4.55,193000.0,3.7839,3.8006,3.7839,3.7839,193000.0
2010-12-06 11:30:00,4.55,4.56,4.55,4.55,915000.0,3.7839,3.7923,3.7839,3.7839,915000.0
2010-12-06 12:00:00,4.55,4.55,4.55,4.55,352000.0,3.7839,3.7839,3.7839,3.7839,352000.0
2010-12-06 12:30:00,4.55,4.56,4.54,4.55,406000.0,3.7839,3.7923,3.7756,3.7839,406000.0
2010-12-06 13:00:00,4.55,4.56,4.55,4.56,126000.0,3.7839,3.7923,3.7839,3.7923,126000.0
2010-12-06 13:30:00,4.56,4.59,4.56,4.59,936000.0,3.7923,3.8172,3.7923,3.8172,936000.0
2010-12-06 14:00:00,4.59,4.6,4.59,4.59,225000.0,3.8172,3.8255,3.8172,3.8172,225000.0
2010-12-06 14:30:00,4.6,4.6,4.58,4.59,204000.0,3.8255,3.8255,3.8089,3.8172,204000.0
2010-12-06 15:00:00,4.59,4.6,4.58,4.59,292000.0,3.8172,3.8255,3.8089,3.8172,292000.0
2010-12-06 15:30:00,4.59,4.61,4.59,4.6,793000.0,3.8172,3.8338,3.8172,3.8255,793000.0
2010-12-07 09:30:00,4.66,4.7,4.65,4.65,343000.0,3.8754,3.9087,3.8671,3.8671,343000.0
2010-12-07 10:00:00,4.65,4.65,4.63,4.64,257000.0,3.8671,3.8671,3.8505,3.8588,257000.0
2010-12-07 10:30:00,4.64,4.66,4.64,4.64,386000.0,3.8588,3.8754,3.8588,3.8588,386000.0
2010-12-07 11:00:00,4.64,4.65,4.63,4.64,343000.0,3.8588,3.8671,3.8505,3.8588,343000.0
2010-12-07 11:30:00,4.64,4.65,4.64,4.64,146000.0,3.8588,3.8671,3.8588,3.8588,146000.0
2010-12-07 12:00:00,4.64,4.64,4.63,4.64,374000.0,3.8588,3.8588,3.8505,3.8588,374000.0
2010-12-07 12:30:00,4.64,4.64,4.62,4.63,173000.0,3.8588,3.8588,3.8422,3.8505,173000.0
2010-12-07 13:00:00,4.63,4.64,4.62,4.63,331000.0,3.8505,3.8588,3.8422,3.8505,331000.0
2010-12-07 13:30:00,4.63,4.65,4.63,4.63,367000.0,3.8505,3.8671,3.8505,3.8505,367000.0
2010-12-07 14:00:00,4.63,4.64,4.63,4.64,305000.0,3.8505,3.8588,3.8505,3.8588,305000.0
2010-12-07 14:30:00,4.64,4.65,4.62,4.62,237000.0,3.8588,3.8671,3.8422,3.8422,237000.0
2010-12-07 15:00:00,4.62,4.64,4.62,4.63,1141000.0,3.8422,3.8588,3.8422,3.8505,1141000.0
2010-12-07 15:30:00,4.63,4.64,4.62,4.64,951000.0,3.8505,3.8588,3.8422,3.8588,951000.0
2010-12-08 09:30:00,4.64,4.64,4.6,4.61,547000.0,3.8588,3.8588,3.8255,3.8338,547000.0
2010-12-08 10:00:00,4.61,4.61,4.58,4.6,344000.0,3.8338,3.8338,3.8089,3.8255,344000.0
2010-12-08 10:30:00,4.6,4.62,4.59,4.62,436000.0,3.8255,3.8422,3.8172,3.8422,436000.0
2010-12-08 11:00:00,4.61,4.62,4.61,4.62,203000.0,3.8338,3.8422,3.8338,3.8422,203000.0
2010-12-08 11:30:00,4.62,4.63,4.61,4.62,189000.0,3.8422,3.8505,3.8338,3.8422,189000.0
2010-12-08 12:00:00,4.62,4.63,4.61,4.61,136000.0,3.8422,3.8505,3.8338,3.8338,136000.0
2010-12-08 12:30:00,4.61,4.62,4.61,4.61,304000.0,3.8338,3.8422,3.8338,3.8338,304000.0
2010-12-08 13:00:00,4.61,4.62,4.61,4.62,462000.0,3.8338,3.8422,3.8338,3.8422,462000.0
2010-12-08 13:30:00,4.62,4.62,4.61,4.61,174000.0,3.8422,3.8422,3.8338,3.8338,174000.0
2010-12-08 14:00:00,4.61,4.62,4.61,4.62,294000.0,3.8338,3.8422,3.8338,3.8422,294000.0
2010-12-08 14:30:00,4.62,4.62,4.61,4.62,215000.0,3.8422,3.8422,3.8338,3.8422,215000.0
2010-12-08 15:00:00,4.62,4.62,4.61,4.62,254000.0,3.8422,3.8422,3.8338,3.8422,254000.0
2010-12-08 15:30:00,4.62,4.62,4.61,4.62,867000.0,3.8422,3.8422,3.8338,3.8422,867000.0
2010-12-09 09:30:00,4.64,4.65,4.6,4.62,225000.0,3.8588,3.8671,3.8255,3.8422,225000.0
2010-12-09 10:00:00,4.62,4.63,4.61,4.61,354000.0,3.8422,3.8505,3.8338,3.8338,354000.0
2010-12-09 10:30:00,4.61,4.63,4.61,4.63,365000.0,3.8338,3.8505,3.8338,3.8505,365000.0
2010-12-09 11:00:00,4.63,4.65,4.62,4.64,385000.0,3.8505,3.8671,3.8422,3.8588,385000.0
2010-12-09 11:30:00,4.64,4.64,4.61,4.62,343000.0,3.8588,3.8588,3.8338,3.8422,343000.0
2010-12-09 12:00:00,4.62,4.64,4.62,4.64,322000.0,3.8422,3.8588,3.8422,3.8588,322000.0
2010-12-09 12:30:00,4.64,4.65,4.63,4.65,204000.0,3.8588,3.8671,3.8505,3.8671,204000.0
2010-12-09 13:00:00,4.65,4.68,4.65,4.68,498000.0,3.8671,3.8921,3.8671,3.8921,498000.0
2010-12-09 13:30:00,4.68,4.68,4.66,4.67,532000.0,3.8921,3.8921,3.8754,3.8837,532000.0
2010-12-09 14:00:00,4.67,4.68,4.67,4.67,373000.0,3.8837,3.8921,3.8837,3.8837,373000.0
2010-12-09 14:30:00,4.67,4.68,4.67,4.68,329000.0,3.8837,3.8921,3.8837,3.8921,329000.0
2010-12-09 15:00:00,4.68,4.69,4.68,4.68,553000.0,3.8921,3.9004,3.8921,3.8921,553000.0
2010-12-09 15:30:00,4.68,4.7,4.67,4.68,1171000.0,3.8921,3.9087,3.8837,3.8921,1171000.0
2010-12-10 09:30:00,4.68,4.68,4.66,4.67,250000.0,3.8921,3.8921,3.8754,3.8837,250000.0
2010-12-10 10:00:00,4.67,4.67,4.64,4.65,200000.0,3.8837,3.8837,3.8588,3.8671,200000.0
2010-12-10 10:30:00,4.65,4.67,4.65,4.66,205000.0,3.8671,3.8837,3.8671,3.8754,205000.0
2010-12-10 11:00:00,4.66,4.67,4.65,4.65,368000.0,3.8754,3.8837,3.8671,3.8671,368000.0
2010-12-10 11:30:00,4.65,4.66,4.65,4.66,116000.0,3.8671,3.8754,3.8671,3.8754,116000.0
2010-12-10 12:00:00,4.66,4.68,4.66,4.68,338000.0,3.8754,3.8921,3.8754,3.8921,338000.0
2010-12-10 12:30:00,4.68,4.69,4.68,4.69,230000.0,3.8921,3.9004,3.8921,3.9004,230000.0
2010-12-10 13:00:00,4.69,4.71,4.69,4.7,290000.0,3.9004,3.917,3.9004,3.9087,290000.0
2010-12-10 13:30:00,4.7,4.73,4.7,4.73,294000.0,3.9087,3.9336,3.9087,3.9336,294000.0
2010-12-10 14:00:00,4.72,4.74,4.72,4.72,460000.0,3.9253,3.942,3.9253,3.9253,460000.0
2010-12-10 14:30:00,4.72,4.74,4.72,4.73,326000.0,3.9253,3.942,3.9253,3.9336,326000.0
2010-12-10 15:00:00,4.74,4.74,4.73,4.74,419000.0,3.942,3.942,3.9336,3.942,419000.0
2010-12-10 15:30:00,4.74,4.77,4.74,4.77,1848000.0,3.942,3.9669,3.942,3.9669,1848000.0
2010-12-13 09:30:00,4.79,4.81,4.78,4.8,744000.0,3.9835,4.0002,3.9752,3.9919,744000.0
2010-12-13 10:00:00,4.8,4.81,4.78,4.78,672000.0,3.9919,4.0002,3.9752,3.9752,672000.0
2010-12-13 10:30:00,4.78,4.79,4.77,4.77,503000.0,3.9752,3.9835,3.9669,3.9669,503000.0
2010-12-13 11:00:00,4.77,4.79,4.77,4.79,501000.0,3.9669,3.9835,3.9669,3.9835,501000.0
2010-12-13 11:30:00,4.79,4.8,4.78,4.79,586000.0,3.9835,3.9919,3.9752,3.9835,586000.0
2010-12-13 12:00:00,4.79,4.8,4.78,4.79,609000.0,3.9835,3.9919,3.9752,3.9835,609000.0
2010-12-13 12:30:00,4.79,4.8,4.78,4.78,267000.0,3.9835,3.9919,3.9752,3.9752,267000.0
2010-12-13 13:00:00,4.78,4.78,4.76,4.76,255000.0,3.9752,3.9752,3.9586,3.9586,255000.0
2010-12-13 13:30:00,4.77,4.78,4.76,4.78,394000.0,3.9669,3.9752,3.9586,3.9752,394000.0
2010-12-13 14:00:00,4.78,4.78,4.76,4.77,440000.0,3.9752,3.9752,3.9586,3.9669,440000.0
2010-12-13 14:30:00,4.77,4.78,4.77,4.78,526000.0,3.9669,3.9752,3.9669,3.9752,526000.0
2010-12-13 15:00:00,4.78,4.78,4.76,4.77,820000.0,3.9752,3.9752,3.9586,3.9669,820000.0
2010-12-13 15:30:00,4.77,4.77,4.75,4.76,1076000.0,3.9669,3.9669,3.9503,3.9586,1076000.0
2010-12-14 09:30:00,4.77,4.83,4.77,4.77,763000.0,3.9669,4.0168,3.9669,3.9669,763000.0
2010-12-14 10:00:00,4.78,4.78,4.76,4.76,621000.0,3.9752,3.9752,3.9586,3.9586,621000.0
2010-12-14 10:30:00,4.76,4.79,4.76,4.79,526000.0,3.9586,3.9835,3.9586,3.9835,526000.0
2010-12-14 11:00:00,4.79,4.79,4.77,4.77,265000.0,3.9835,3.9835,3.9669,3.9669,265000.0
2010-12-14 11:30:00,4.77,4.77,4.76,4.76,239000.0,3.9669,3.9669,3.9586,3.9586,239000.0
2010-12-14 12:00:00,4.76,4.77,4.76,4.77,115000.0,3.9586,3.9669,3.9586,3.9669,115000.0
2010-12-14 12:30:00,4.77,4.77,4.76,4.77,88000.0,3.9669,3.9669,3.9586,3.9669,88000.0
2010-12-14 13:00:00,4.77,4.78,4.77,4.77,294000.0,3.9669,3.9752,3.9669,3.9669,294000.0
2010-12-14 13:30:00,4.77,4.78,4.77,4.78,373000.0,3.9669,3.9752,3.9669,3.9752,373000.0
2010-12-14 14:00:00,4.78,4.79,4.77,4.78,409000.0,3.9752,3.9835,3.9669,3.9752,409000.0
2010-12-14 14:30:00,4.78,4.78,4.77,4.78,594000.0,3.9752,3.9752,3.9669,3.9752,594000.0
2010-12-14 15:00:00,4.78,4.79,4.77,4.77,495000.0,3.9752,3.9835,3.9669,3.9669,495000.0
2010-12-14 15:30:00,4.77,4.78,4.77,4.78,1180000.0,3.9669,3.9752,3.9669,3.9752,1180000.0
2010-12-15 09:30:00,4.76,4.79,4.76,4.78,196000.0,3.9586,3.9835,3.9586,3.9752,196000.0
2010-12-15 10:00:00,4.79,4.8,4.78,4.8,162000.0,3.9835,3.9919,3.9752,3.9919,162000.0
2010-12-15 10:30:00,4.8,4.81,4.79,4.8,117000.0,3.9919,4.0002,3.9835,3.9919,117000.0
2010-12-15 11:00:00,4.8,4.81,4.78,4.78,301000.0,3.9919,4.0002,3.9752,3.9752,301000.0
2010-12-15 11:30:00,4.78,4.78,4.78,4.78,134000.0,3.9752,3.9752,3.9752,3.9752,134000.0
2010-12-15 12:00:00,4.78,4.79,4.78,4.79,172000.0,3.9752,3.9835,3.9752,3.9835,172000.0
2010-12-15 12:30:00,4.79,4.79,4.75,4.76,271000.0,3.9835,3.9835,3.9503,3.9586,271000.0
2010-12-15 13:00:00,4.76,4.77,4.76,4.76,367000.0,3.9586,3.9669,3.9586,3.9586,367000.0
2010-12-15 13:30:00,4.76,4.78,4.76,4.78,298000.0,3.9586,3.9752,3.9586,3.9752,298000.0
2010-12-15 14:00:00,4.78,4.78,4.76,4.76,328000.0,3.9752,3.9752,3.9586,3.9586,328000.0
2010-12-15 14:30:00,4.76,4.77,4.75,4.75,594000.0,3.9586,3.9669,3.9503,3.9503,594000.0
2010-12-15 15:00:00,4.75,4.77,4.75,4.77,430000.0,3.9503,3.9669,3.9503,3.9669,430000.0
2010-12-15 15:30:00,4.77,4.78,4.74,4.75,2562000.0,3.9669,3.9752,3.942,3.9503,2562000.0
2010-12-16 09:30:00,4.75,4.79,4.73,4.76,367000.0,3.9503,3.9835,3.9336,3.9586,367000.0
2010-12-16 10:00:00,4.76,4.79,4.76,4.78,206000.0,3.9586,3.9835,3.9586,3.9752,206000.0
2010-12-16 10:30:00,4.78,4.79,4.77,4.78,83000.0,3.9752,3.9835,3.9669,3.9752,83000.0
2010-12-16 11:00:00,4.79,4.85,4.79,4.84,221000.0,3.9835,4.0334,3.9835,4.0251,221000.0
2010-12-16 11:30:00,4.85,4.86,4.83,4.83,346000.0,4.0334,4.0417,4.0168,4.0168,346000.0
2010-12-16 12:00:00,4.83,4.83,4.82,4.82,125000.0,4.0168,4.0168,4.0085,4.0085,125000.0
2010-12-16 12:30:00,4.82,4.83,4.82,4.83,227000.0,4.0085,4.0168,4.0085,4.0168,227000.0
2010-12-16 13:00:00,4.83,4.84,4.82,4.83,111000.0,4.0168,4.0251,4.0085,4.0168,111000.0
2010-12-16 13:30:00,4.83,4.84,4.83,4.83,261000.0,4.0168,4.0251,4.0168,4.0168,261000.0
2010-12-16 14:00:00,4.83,4.84,4.83,4.84,153000.0,4.0168,4.0251,4.0168,4.0251,153000.0
2010-12-16 14:30:00,4.84,4.85,4.83,4.84,462000.0,4.0251,4.0334,4.0168,4.0251,462000.0
2010-12-16 15:00:00,4.84,4.86,4.84,4.86,312000.0,4.0251,4.0417,4.0251,4.0417,312000.0
2010-12-16 15:30:00,4.86,4.86,4.84,4.85,1090000.0,4.0417,4.0417,4.0251,4.0334,1090000.0
2010-12-17 09:30:00,4.84,4.85,4.77,4.78,1433000.0,4.0251,4.0334,3.9669,3.9752,1433000.0
2010-12-17 10:00:00,4.78,4.78,4.76,4.77,801000.0,3.9752,3.9752,3.9586,3.9669,801000.0
2010-12-17 10:30:00,4.77,4.77,4.76,4.77,773000.0,3.9669,3.9669,3.9586,3.9669,773000.0
2010-12-17 11:00:00,4.77,4.78,4.76,4.78,454000.0,3.9669,3.9752,3.9586,3.9752,454000.0
2010-12-17 11:30:00,4.78,4.8,4.77,4.79,196000.0,3.9752,3.9919,3.9669,3.9835,196000.0
2010-12-17 12:00:00,4.79,4.82,4.79,4.81,150000.0,3.9835,4.0085,3.9835,4.0002,150000.0
2010-12-17 12:30:00,4.81,4.81,4.79,4.79,116000.0,4.0002,4.0002,3.9835,3.9835,116000.0
2010-12-17 13:00:00,4.8,4.82,4.79,4.81,107000.0,3.9919,4.0085,3.9835,4.0002,107000.0
2010-12-17 13:30:00,4.81,4.83,4.81,4.82,162000.0,4.0002,4.0168,4.0002,4.0085,162000.0
2010-12-17 14:00:00,4.82,4.83,4.82,4.83,187000.0,4.0085,4.0168,4.0085,4.0168,187000.0
2010-12-17 14:30:00,4.83,4.83,4.81,4.82,174000.0,4.0168,4.0168,4.0002,4.0085,174000.0
2010-12-17 15:00:00,4.82,4.83,4.81,4.82,290000.0,4.0085,4.0168,4.0002,4.0085,290000.0
2010-12-17 15:30:00,4.82,4.85,4.82,4.84,1599000.0,4.0085,4.0334,4.0085,4.0251,1599000.0
2010-12-20 09:30:00,4.85,4.88,4.83,4.87,530000.0,4.0334,4.0584,4.0168,4.0501,530000.0
2010-12-20 10:00:00,4.87,4.87,4.85,4.87,410000.0,4.0501,4.0501,4.0334,4.0501,410000.0
2010-12-20 10:30:00,4.87,4.88,4.85,4.85,151000.0,4.0501,4.0584,4.0334,4.0334,151000.0
2010-12-20 11:00:00,4.85,4.86,4.84,4.86,90000.0,4.0334,4.0417,4.0251,4.0417,90000.0
2010-12-20 11:30:00,4.86,4.86,4.85,4.85,130000.0,4.0417,4.0417,4.0334,4.0334,130000.0
2010-12-20 12:00:00,4.85,4.85,4.85,4.85,128000.0,4.0334,4.0334,4.0334,4.0334,128000.0
2010-12-20 12:30:00,4.85,4.87,4.84,4.87,63000.0,4.0334,4.0501,4.0251,4.0501,63000.0
2010-12-20 13:00:00,4.87,4.87,4.86,4.86,91000.0,4.0501,4.0501,4.0417,4.0417,91000.0
2010-12-20 13:30:00,4.86,4.86,4.85,4.85,197000.0,4.0417,4.0417,4.0334,4.0334,197000.0
2010-12-20 14:00:00,4.85,4.88,4.85,4.88,113000.0,4.0334,4.0584,4.0334,4.0584,113000.0
2010-12-20 14:30:00,4.88,4.88,4.85,4.85,234000.0,4.0584,4.0584,4.0334,4.0334,234000.0
2010-12-20 15:00:00,4.85,4.85,4.84,4.85,302000.0,4.0334,4.0334,4.0251,4.0334,302000.0
2010-12-20 15:30:00,4.85,4.86,4.84,4.84,811000.0,4.0334,4.0417,4.0251,4.0251,811000.0
2010-12-21 09:30:00,4.86,4.86,4.84,4.84,177000.0,4.0417,4.0417,4.0251,4.0251,177000.0
2010-12-21 10:00:00,4.84,4.85,4.83,4.83,124000.0,4.0251,4.0334,4.0168,4.0168,124000.0
2010-12-21 10:30:00,4.83,4.83,4.81,4.83,144000.0,4.0168,4.0168,4.0002,4.0168,144000.0
2010-12-21 11:00:00,4.83,4.84,4.82,4.83,167000.0,4.0168,4.0251,4.0085,4.0168,167000.0
2010-12-21 11:30:00,4.83,4.83,4.82,4.82,601000.0,4.0168,4.0168,4.0085,4.0085,601000.0
2010-12-21 12:00:00,4.82,4.83,4.82,4.82,201000.0,4.0085,4.0168,4.0085,4.0085,201000.0
2010-12-21 12:30:00,4.82,4.83,4.82,4.83,121000.0,4.0085,4.0168,4.0085,4.0168,121000.0
2010-12-21 13:00:00,4.83,4.83,4.83,4.83,182000.0,4.0168,4.0168,4.0168,4.0168,182000.0
2010-12-21 13:30:00,4.83,4.83,4.82,4.82,201000.0,4.0168,4.0168,4.0085,4.0085,201000.0
2010-12-21 14:00:00,4.82,4.83,4.82,4.83,160000.0,4.0085,4.0168,4.0085,4.0168,160000.0
2010-12-21 14:30:00,4.83,4.84,4.83,4.83,158000.0,4.0168,4.0251,4.0168,4.0168,158000.0
2010-12-21 15:00:00,4.83,4.83,4.83,4.83,249000.0,4.0168,4.0168,4.0168,4.0168,249000.0
2010-12-21 15:30:00,4.83,4.83,4.81,4.82,541000.0,4.0168,4.0168,4.0002,4.0085,541000.0
2010-12-22 09:30:00,4.82,4.85,4.8,4.85,397000.0,4.0085,4.0334,3.9919,4.0334,397000.0
2010-12-22 10:00:00,4.85,4.85,4.83,4.83,388000.0,4.0334,4.0334,4.0168,4.0168,388000.0
2010-12-22 10:30:00,4.83,4.85,4.82,4.85,227000.0,4.0168,4.0334,4.0085,4.0334,227000.0
2010-12-22 11:00:00,4.85,4.85,4.84,4.84,124000.0,4.0334,4.0334,4.0251,4.0251,124000.0
2010-12-22 11:30:00,4.84,4.85,4.83,4.83,211000.0,4.0251,4.0334,4.0168,4.0168,211000.0
2010-12-22 12:00:00,4.83,4.85,4.83,4.84,155000.0,4.0168,4.0334,4.0168,4.0251,155000.0
2010-12-22 12:30:00,4.84,4.85,4.83,4.84,108000.0,4.0251,4.0334,4.0168,4.0251,108000.0
2010-12-22 13:00:00,4.84,4.84,4.83,4.83,76000.0,4.0251,4.0251,4.0168,4.0168,76000.0
2010-12-22 13:30:00,4.83,4.83,4.81,4.81,129000.0,4.0168,4.0168,4.0002,4.0002,129000.0
2010-12-22 14:00:00,4.81,4.81,4.81,4.81,292000.0,4.0002,4.0002,4.0002,4.0002,292000.0
2010-12-22 14:30:00,4.81,4.83,4.81,4.83,247000.0,4.0002,4.0168,4.0002,4.0168,247000.0
2010-12-22 15:00:00,4.83,4.83,4.83,4.83,228000.0,4.0168,4.0168,4.0168,4.0168,228000.0
2010-12-22 15:30:00,4.83,4.83,4.82,4.82,368000.0,4.0168,4.0168,4.0085,4.0085,368000.0
2010-12-23 09:30:00,4.82,4.87,4.82,4.85,274000.0,4.0085,4.0501,4.0085,4.0334,274000.0
2010-12-23 10:00:00,4.85,4.86,4.84,4.85,331000.0,4.0334,4.0417,4.0251,4.0334,331000.0
2010-12-23 10:30:00,4.85,4.87,4.85,4.85,168000.0,4.0334,4.0501,4.0334,4.0334,168000.0
2010-12-23 11:00:00,4.85,4.88,4.85,4.87,154000.0,4.0334,4.0584,4.0334,4.0501,154000.0
2010-12-23 11:30:00,4.87,4.88,4.86,4.88,241000.0,4.0501,4.0584,4.0417,4.0584,241000.0
2010-12-23 12:00:00,4.88,4.88,4.86,4.87,126000.0,4.0584,4.0584,4.0417,4.0501,126000.0
2010-12-23 12:30:00,4.87,4.88,4.86,4.87,155000.0,4.0501,4.0584,4.0417,4.0501,155000.0
2010-12-23 13:00:00,4.87,4.87,4.86,4.86,162000.0,4.0501,4.0501,4.0417,4.0417,162000.0
2010-12-23 13:30:00,4.87,4.87,4.85,4.85,184000.0,4.0501,4.0501,4.0334,4.0334,184000.0
2010-12-23 14:00:00,4.85,4.85,4.84,4.85,245000.0,4.0334,4.0334,4.0251,4.0334,245000.0
2010-12-23 14:30:00,4.85,4.86,4.84,4.86,252000.0,4.0334,4.0417,4.0251,4.0417,252000.0
2010-12-23 15:00:00,4.86,4.86,4.85,4.86,276000.0,4.0417,4.0417,4.0334,4.0417,276000.0
2010-12-23 15:30:00,4.86,4.86,4.84,4.84,478000.0,4.0417,4.0417,4.0251,4.0251,478000.0
2010-12-27 09:30:00,4.83,4.84,4.8,4.82,385000.0,4.0168,4.0251,3.9919,4.0085,385000.0
2010-12-27 10:00:00,4.82,4.82,4.81,4.82,211000.0,4.0085,4.0085,4.0002,4.0085,211000.0
2010-12-27 10:30:00,4.82,4.82,4.81,4.81,102000.0,4.0085,4.0085,4.0002,4.0002,102000.0
2010-12-27 11:00:00,4.81,4.82,4.8,4.8,167000.0,4.0002,4.0085,3.9919,3.9919,167000.0
2010-12-27 11:30:00,4.8,4.82,4.8,4.82,143000.0,3.9919,4.0085,3.9919,4.0085,143000.0
2010-12-27 12:00:00,4.82,4.83,4.82,4.82,75000.0,4.0085,4.0168,4.0085,4.0085,75000.0
2010-12-27 12:30:00,4.82,4.83,4.82,4.83,71000.0,4.0085,4.0168,4.0085,4.0168,71000.0
2010-12-27 13:00:00,4.83,4.84,4.83,4.83,192000.0,4.0168,4.0251,4.0168,4.0168,192000.0
2010-12-27 13:30:00,4.83,4.85,4.83,4.85,86000.0,4.0168,4.0334,4.0168,4.0334,86000.0
2010-12-27 14:00:00,4.85,4.85,4.83,4.83,86000.0,4.0334,4.0334,4.0168,4.0168,86000.0
2010-12-27 14:30:00,4.83,4.84,4.83,4.83,246000.0,4.0168,4.0251,4.0168,4.0168,246000.0
2010-12-27 15:00:00,4.83,4.84,4.83,4.84,326000.0,4.0168,4.0251,4.0168,4.0251,326000.0
2010-12-27 15:30:00,4.84,4.85,4.84,4.85,242000.0,4.0251,4.0334,4.0251,4.0334,242000.0
2010-12-28 09:30:00,4.85,4.88,4.84,4.85,124000.0,4.0334,4.0584,4.0251,4.0334,124000.0
2010-12-28 10:00:00,4.84,4.85,4.83,4.85,277000.0,4.0251,4.0334,4.0168,4.0334,277000.0
2010-12-28 10:30:00,4.85,4.86,4.84,4.84,199000.0,4.0334,4.0417,4.0251,4.0251,199000.0
2010-12-28 11:00:00,4.84,4.86,4.84,4.85,130000.0,4.0251,4.0417,4.0251,4.0334,130000.0
2010-12-28 11:30:00,4.85,4.85,4.84,4.84,552000.0,4.0334,4.0334,4.0251,4.0251,552000.0
2010-12-28 12:00:00,4.84,4.85,4.84,4.85,42000.0,4.0251,4.0334,4.0251,4.0334,42000.0
2010-12-28 12:30:00,4.85,4.85,4.84,4.85,43000.0,4.0334,4.0334,4.0251,4.0334,43000.0
2010-12-28 13:00:00,4.85,4.85,4.85,4.85,35000.0,4.0334,4.0334,4.0334,4.0334,35000.0
2010-12-28 13:30:00,4.86,4.86,4.85,4.85,148000.0,4.0417,4.0417,4.0334,4.0334,148000.0
2010-12-28 14:00:00,4.85,4.86,4.85,4.85,175000.0,4.0334,4.0417,4.0334,4.0334,175000.0
2010-12-28 14:30:00,4.85,4.86,4.85,4.86,302000.0,4.0334,4.0417,4.0334,4.0417,302000.0
2010-12-28 15:00:00,4.86,4.86,4.85,4.85,239000.0,4.0417,4.0417,4.0334,4.0334,239000.0
2010-12-28 15:30:00,4.85,4.85,4.83,4.83,1009000.0,4.0334,4.0334,4.0168,4.0168,1009000.0
2010-12-29 09:30:00,4.85,4.87,4.82,4.87,131000.0,4.0334,4.0501,4.0085,4.0501,131000.0
2010-12-29 10:00:00,4.87,4.87,4.85,4.86,204000.0,4.0501,4.0501,4.0334,4.0417,204000.0
2010-12-29 10:30:00,4.86,4.86,4.85,4.85,169000.0,4.0417,4.0417,4.0334,4.0334,169000.0
2010-12-29 11:00:00,4.85,4.85,4.83,4.84,130000.0,4.0334,4.0334,4.0168,4.0251,130000.0
2010-12-29 11:30:00,4.84,4.85,4.83,4.83,404000.0,4.0251,4.0334,4.0168,4.0168,404000.0
2010-12-29 12:00:00,4.84,4.86,4.83,4.86,128000.0,4.0251,4.0417,4.0168,4.0417,128000.0
2010-12-29 12:30:00,4.86,4.87,4.86,4.86,101000.0,4.0417,4.0501,4.0417,4.0417,101000.0
2010-12-29 13:00:00,4.86,4.87,4.85,4.85,138000.0,4.0417,4.0501,4.0334,4.0334,138000.0
2010-12-29 13:30:00,4.85,4.87,4.85,4.86,149000.0,4.0334,4.0501,4.0334,4.0417,149000.0
2010-12-29 14:00:00,4.86,4.87,4.86,4.87,89000.0,4.0417,4.0501,4.0417,4.0501,89000.0
2010-12-29 14:30:00,4.87,4.87,4.85,4.85,110000.0,4.0501,4.0501,4.0334,4.0334,110000.0
2010-12-29 15:00:00,4.85,4.86,4.85,4.85,275000.0,4.0334,4.0417,4.0334,4.0334,275000.0
2010-12-29 15:30:00,4.85,4.85,4.83,4.84,657000.0,4.0334,4.0334,4.0168,4.0251,657000.0
2010-12-30 09:30:00,4.91,4.95,4.84,4.87,312000.0,4.0833,4.1166,4.0251,4.0501,312000.0
2010-12-30 10:00:00,4.87,4.88,4.86,4.88,122000.0,4.0501,4.0584,4.0417,4.0584,122000.0
2010-12-30 10:30:00,4.88,4.9,4.88,4.9,171000.0,4.0584,4.075,4.0584,4.075,171000.0
2010-12-30 11:00:00,4.9,4.91,4.89,4.89,205000.0,4.075,4.0833,4.0667,4.0667,205000.0
2010-12-30 11:30:00,4.89,4.89,4.88,4.89,79000.0,4.0667,4.0667,4.0584,4.0667,79000.0
2010-12-30 12:00:00,4.89,4.9,4.89,4.9,70000.0,4.0667,4.075,4.0667,4.075,70000.0
2010-12-30 12:30:00,4.9,4.9,4.89,4.89,125000.0,4.075,4.075,4.0667,4.0667,125000.0
2010-12-30 13:00:00,4.89,4.89,4.87,4.87,139000.0,4.0667,4.0667,4.0501,4.0501,139000.0
2010-12-30 13:30:00,4.87,4.87,4.87,4.87,353000.0,4.0501,4.0501,4.0501,4.0501,353000.0
2010-12-30 14:00:00,4.87,4.89,4.87,4.88,139000.0,4.0501,4.0667,4.0501,4.0584,139000.0
2010-12-30 14:30:00,4.88,4.9,4.88,4.89,402000.0,4.0584,4.075,4.0584,4.0667,402000.0
2010-12-30 15:00:00,4.89,4.9,4.89,4.9,193000.0,4.0667,4.075,4.0667,4.075,193000.0
2010-12-30 15:30:00,4.9,4.9,4.89,4.89,517000.0,4.075,4.075,4.0667,4.0667,517000.0
2010-12-31 09:30:00,4.88,4.88,4.84,4.85,280000.0,4.0584,4.0584,4.0251,4.0334,280000.0
2010-12-31 10:00:00,4.85,4.85,4.83,4.84,347000.0,4.0334,4.0334,4.0168,4.0251,347000.0
2010-12-31 10:30:00,4.84,4.86,4.84,4.86,148000.0,4.0251,4.0417,4.0251,4.0417,148000.0
2010-12-31 11:00:00,4.86,4.86,4.86,4.86,251000.0,4.0417,4.0417,4.0417,4.0417,251000.0
2010-12-31 11:30:00,4.86,4.87,4.86,4.87,246000.0,4.0417,4.0501,4.0417,4.0501,246000.0
2010-12-31 12:00:00,4.87,4.88,4.87,4.88,110000.0,4.0501,4.0584,4.0501,4.0584,110000.0
2010-12-31 12:30:00,4.88,4.88,4.86,4.88,161000.0,4.0584,4.0584,4.0417,4.0584,161000.0
2010-12-31 13:00:00,4.88,4.9,4.88,4.9,262000.0,4.0584,4.075,4.0584,4.075,262000.0
2010-12-31 13:30:00,4.9,4.9,4.88,4.88,130000.0,4.075,4.075,4.0584,4.0584,130000.0
2010-12-31 14:00:00,4.88,4.88,4.86,4.87,149000.0,4.0584,4.0584,4.0417,4.0501,149000.0
2010-12-31 14:30:00,4.87,4.88,4.87,4.87,152000.0,4.0501,4.0584,4.0501,4.0501,152000.0
2010-12-31 15:00:00,4.87,4.87,4.87,4.87,106000.0,4.0501,4.0501,4.0501,4.0501,106000.0
2010-12-31 15:30:00,4.87,4.87,4.85,4.85,1025000.0,4.0501,4.0501,4.0334,4.0334,1025000.0
2011-01-03 09:30:00,4.91,4.95,4.91,4.93,481000.0,4.0833,4.1166,4.0833,4.1,481000.0
2011-01-03 10:00:00,4.93,4.93,4.92,4.93,406000.0,4.1,4.1,4.0916,4.1,406000.0
2011-01-03 10:30:00,4.93,4.94,4.92,4.93,459000.0,4.1,4.1083,4.0916,4.1,459000.0
2011-01-03 11:00:00,4.93,4.94,4.92,4.94,303000.0,4.1,4.1083,4.0916,4.1083,303000.0
2011-01-03 11:30:00,4.94,4.96,4.94,4.96,515000.0,4.1083,4.1249,4.1083,4.1249,515000.0
2011-01-03 12:00:00,4.95,4.96,4.95,4.95,534000.0,4.1166,4.1249,4.1166,4.1166,534000.0
2011-01-03 12:30:00,4.95,4.95,4.93,4.93,423000.0,4.1166,4.1166,4.1,4.1,423000.0
2011-01-03 13:00:00,4.93,4.94,4.93,4.93,69000.0,4.1,4.1083,4.1,4.1,69000.0
2011-01-03 13:30:00,4.93,4.94,4.93,4.94,73000.0,4.1,4.1083,4.1,4.1083,73000.0
2011-01-03 14:00:00,4.94,4.94,4.92,4.93,164000.0,4.1083,4.1083,4.0916,4.1,164000.0
2011-01-03 14:30:00,4.93,4.93,4.92,4.92,237000.0,4.1,4.1,4.0916,4.0916,237000.0
2011-01-03 15:00:00,4.92,4.92,4.9,4.91,323000.0,4.0916,4.0916,4.075,4.0833,323000.0
2011-01-03 15:30:00,4.91,4.93,4.91,4.92,440000.0,4.0833,4.1,4.0833,4.0916,440000.0
2011-01-04 09:30:00,4.95,4.95,4.9,4.9,303000.0,4.1166,4.1166,4.075,4.075,303000.0
2011-01-04 10:00:00,4.9,4.9,4.88,4.89,757000.0,4.075,4.075,4.0584,4.0667,757000.0
2011-01-04 10:30:00,4.89,4.9,4.88,4.88,541000.0,4.0667,4.075,4.0584,4.0584,541000.0
2011-01-04 11:00:00,4.88,4.88,4.84,4.84,521000.0,4.0584,4.0584,4.0251,4.0251,521000.0
2011-01-04 11:30:00,4.84,4.85,4.81,4.82,758000.0,4.0251,4.0334,4.0002,4.0085,758000.0
2011-01-04 12:00:00,4.82,4.82,4.78,4.78,880000.0,4.0085,4.0085,3.9752,3.9752,880000.0
2011-01-04 12:30:00,4.78,4.8,4.78,4.78,240000.0,3.9752,3.9919,3.9752,3.9752,240000.0
2011-01-04 13:00:00,4.79,4.8,4.78,4.78,355000.0,3.9835,3.9919,3.9752,3.9752,355000.0
2011-01-04 13:30:00,4.78,4.78,4.74,4.74,728000.0,3.9752,3.9752,3.942,3.942,728000.0
2011-01-04 14:00:00,4.74,4.75,4.7,4.75,1180000.0,3.942,3.9503,3.9087,3.9503,1180000.0
2011-01-04 14:30:00,4.75,4.75,4.74,4.75,585000.0,3.9503,3.9503,3.942,3.9503,585000.0
2011-01-04 15:00:00,4.75,4.76,4.74,4.75,687000.0,3.9503,3.9586,3.942,3.9503,687000.0
2011-01-04 15:30:00,4.75,4.76,4.72,4.73,1304000.0,3.9503,3.9586,3.9253,3.9336,1304000.0
2011-01-05 09:30:00,4.74,4.78,4.73,4.76,745000.0,3.942,3.9752,3.9336,3.9586,745000.0
2011-01-05 10:00:00,4.76,4.81,4.76,4.8,866000.0,3.9586,4.0002,3.9586,3.9919,866000.0
2011-01-05 10:30:00,4.8,4.81,4.79,4.79,566000.0,3.9919,4.0002,3.9835,3.9835,566000.0
2011-01-05 11:00:00,4.79,4.82,4.79,4.82,345000.0,3.9835,4.0085,3.9835,4.0085,345000.0
2011-01-05 11:30:00,4.81,4.82,4.81,4.81,311000.0,4.0002,4.0085,4.0002,4.0002,311000.0
2011-01-05 12:00:00,4.81,4.83,4.81,4.83,278000.0,4.0002,4.0168,4.0002,4.0168,278000.0
2011-01-05 12:30:00,4.82,4.83,4.82,4.83,295000.0,4.0085,4.0168,4.0085,4.0168,295000.0
2011-01-05 13:00:00,4.83,4.83,4.81,4.82,763000.0,4.0168,4.0168,4.0002,4.0085,763000.0
2011-01-05 13:30:00,4.82,4.82,4.8,4.81,236000.0,4.0085,4.0085,3.9919,4.0002,236000.0
2011-01-05 14:00:00,4.81,4.82,4.8,4.81,239000.0,4.0002,4.0085,3.9919,4.0002,239000.0
2011-01-05 14:30:00,4.81,4.81,4.8,4.8,257000.0,4.0002,4.0002,3.9919,3.9919,257000.0
2011-01-05 15:00:00,4.8,4.81,4.79,4.8,572000.0,3.9919,4.0002,3.9835,3.9919,572000.0
2011-01-05 15:30:00,4.79,4.8,4.78,4.78,925000.0,3.9835,3.9919,3.9752,3.9752,925000.0
2011-01-06 09:30:00,4.79,4.79,4.66,4.66,1646000.0,3.9835,3.9835,3.8754,3.8754,1646000.0
2011-01-06 10:00:00,4.65,4.66,4.63,4.65,1006000.0,3.8671,3.8754,3.8505,3.8671,1006000.0
2011-01-06 10:30:00,4.64,4.67,4.62,4.62,624000.0,3.8588,3.8837,3.8422,3.8422,624000.0
2011-01-06 11:00:00,4.62,4.63,4.56,4.57,1379000.0,3.8422,3.8505,3.7923,3.8006,1379000.0
2011-01-06 11:30:00,4.57,4.57,4.53,4.55,1587000.0,3.8006,3.8006,3.7673,3.7839,1587000.0
2011-01-06 12:00:00,4.55,4.58,4.55,4.58,640000.0,3.7839,3.8089,3.7839,3.8089,640000.0
2011-01-06 12:30:00,4.58,4.64,4.57,4.63,1088000.0,3.8089,3.8588,3.8006,3.8505,1088000.0
2011-01-06 13:00:00,4.63,4.67,4.63,4.67,1134000.0,3.8505,3.8837,3.8505,3.8837,1134000.0
2011-01-06 13:30:00,4.67,4.72,4.67,4.72,1172000.0,3.8837,3.9253,3.8837,3.9253,1172000.0
2011-01-06 14:00:00,4.72,4.72,4.7,4.71,563000.0,3.9253,3.9253,3.9087,3.917,563000.0
2011-01-06 14:30:00,4.71,4.72,4.69,4.7,537000.0,3.917,3.9253,3.9004,3.9087,537000.0
2011-01-06 15:00:00,4.7,4.71,4.69,4.7,570000.0,3.9087,3.917,3.9004,3.9087,570000.0
2011-01-06 15:30:00,4.7,4.71,4.69,4.7,1134000.0,3.9087,3.917,3.9004,3.9087,1134000.0
2011-01-07 09:30:00,4.7,4.73,4.67,4.67,763000.0,3.9087,3.9336,3.8837,3.8837,763000.0
2011-01-07 10:00:00,4.67,4.72,4.67,4.72,629000.0,3.8837,3.9253,3.8837,3.9253,629000.0
2011-01-07 10:30:00,4.72,4.73,4.7,4.7,411000.0,3.9253,3.9336,3.9087,3.9087,411000.0
2011-01-07 11:00:00,4.7,4.71,4.69,4.71,313000.0,3.9087,3.917,3.9004,3.917,313000.0
2011-01-07 11:30:00,4.71,4.71,4.66,4.66,565000.0,3.917,3.917,3.8754,3.8754,565000.0
2011-01-07 12:00:00,4.66,4.67,4.65,4.65,865000.0,3.8754,3.8837,3.8671,3.8671,865000.0
2011-01-07 12:30:00,4.65,4.65,4.61,4.65,573000.0,3.8671,3.8671,3.8338,3.8671,573000.0
2011-01-07 13:00:00,4.65,4.67,4.65,4.66,202000.0,3.8671,3.8837,3.8671,3.8754,202000.0
2011-01-07 13:30:00,4.66,4.68,4.66,4.66,106000.0,3.8754,3.8921,3.8754,3.8754,106000.0
2011-01-07 14:00:00,4.65,4.68,4.65,4.68,125000.0,3.8671,3.8921,3.8671,3.8921,125000.0
2011-01-07 14:30:00,4.68,4.68,4.67,4.68,292000.0,3.8921,3.8921,3.8837,3.8921,292000.0
2011-01-07 15:00:00,4.68,4.7,4.68,4.68,410000.0,3.8921,3.9087,3.8921,3.8921,410000.0
2011-01-07 15:30:00,4.68,4.71,4.68,4.71,810000.0,3.8921,3.917,3.8921,3.917,810000.0
2011-01-10 09:30:00,4.69,4.71,4.67,4.69,445000.0,3.9004,3.917,3.8837,3.9004,445000.0
2011-01-10 10:00:00,4.69,4.75,4.69,4.74,347000.0,3.9004,3.9503,3.9004,3.942,347000.0
2011-01-10 10:30:00,4.75,4.78,4.74,4.78,404000.0,3.9503,3.9752,3.942,3.9752,404000.0
2011-01-10 11:00:00,4.78,4.78,4.76,4.78,366000.0,3.9752,3.9752,3.9586,3.9752,366000.0
2011-01-10 11:30:00,4.78,4.78,4.77,4.77,612000.0,3.9752,3.9752,3.9669,3.9669,612000.0
2011-01-10 12:00:00,4.77,4.78,4.76,4.77,304000.0,3.9669,3.9752,3.9586,3.9669,304000.0
2011-01-10 12:30:00,4.77,4.77,4.75,4.75,431000.0,3.9669,3.9669,3.9503,3.9503,431000.0
2011-01-10 13:00:00,4.75,4.77,4.75,4.77,345000.0,3.9503,3.9669,3.9503,3.9669,345000.0
2011-01-10 13:30:00,4.76,4.78,4.76,4.78,194000.0,3.9586,3.9752,3.9586,3.9752,194000.0
2011-01-10 14:00:00,4.78,4.78,4.77,4.78,349000.0,3.9752,3.9752,3.9669,3.9752,349000.0
2011-01-10 14:30:00,4.78,4.78,4.77,4.78,243000.0,3.9752,3.9752,3.9669,3.9752,243000.0
2011-01-10 15:00:00,4.78,4.78,4.77,4.78,668000.0,3.9752,3.9752,3.9669,3.9752,668000.0
2011-01-10 15:30:00,4.78,4.79,4.77,4.78,847000.0,3.9752,3.9835,3.9669,3.9752,847000.0
2011-01-11 09:30:00,4.8,4.84,4.76,4.78,664000.0,3.9919,4.0251,3.9586,3.9752,664000.0
2011-01-11 10:00:00,4.78,4.79,4.75,4.77,301000.0,3.9752,3.9835,3.9503,3.9669,301000.0
2011-01-11 10:30:00,4.77,4.77,4.73,4.73,708000.0,3.9669,3.9669,3.9336,3.9336,708000.0
2011-01-11 11:00:00,4.73,4.75,4.73,4.75,288000.0,3.9336,3.9503,3.9336,3.9503,288000.0
2011-01-11 11:30:00,4.75,4.75,4.73,4.73,214000.0,3.9503,3.9503,3.9336,3.9336,214000.0
2011-01-11 12:00:00,4.73,4.73,4.72,4.72,82000.0,3.9336,3.9336,3.9253,3.9253,82000.0
2011-01-11 12:30:00,4.73,4.74,4.73,4.74,54000.0,3.9336,3.942,3.9336,3.942,54000.0
2011-01-11 13:00:00,4.73,4.74,4.69,4.71,390000.0,3.9336,3.942,3.9004,3.917,390000.0
2011-01-11 13:30:00,4.7,4.71,4.68,4.69,499000.0,3.9087,3.917,3.8921,3.9004,499000.0
2011-01-11 14:00:00,4.69,4.71,4.68,4.7,307000.0,3.9004,3.917,3.8921,3.9087,307000.0
2011-01-11 14:30:00,4.7,4.71,4.68,4.7,256000.0,3.9087,3.917,3.8921,3.9087,256000.0
2011-01-11 15:00:00,4.7,4.71,4.69,4.7,229000.0,3.9087,3.917,3.9004,3.9087,229000.0
2011-01-11 15:30:00,4.7,4.7,4.69,4.69,618000.0,3.9087,3.9087,3.9004,3.9004,618000.0
2011-01-12 09:30:00,4.74,4.76,4.72,4.72,607000.0,3.942,3.9586,3.9253,3.9253,607000.0
2011-01-12 10:00:00,4.73,4.75,4.72,4.75,294000.0,3.9336,3.9503,3.9253,3.9503,294000.0
2011-01-12 10:30:00,4.75,4.75,4.73,4.73,287000.0,3.9503,3.9503,3.9336,3.9336,287000.0
2011-01-12 11:00:00,4.74,4.76,4.74,4.74,179000.0,3.942,3.9586,3.942,3.942,179000.0
2011-01-12 11:30:00,4.74,4.75,4.73,4.74,153000.0,3.942,3.9503,3.9336,3.942,153000.0
2011-01-12 12:00:00,4.75,4.76,4.73,4.75,205000.0,3.9503,3.9586,3.9336,3.9503,205000.0
2011-01-12 12:30:00,4.75,4.76,4.74,4.74,241000.0,3.9503,3.9586,3.942,3.942,241000.0
2011-01-12 13:00:00,4.74,4.74,4.71,4.71,231000.0,3.942,3.942,3.917,3.917,231000.0
2011-01-12 13:30:00,4.72,4.72,4.7,4.7,280000.0,3.9253,3.9253,3.9087,3.9087,280000.0
2011-01-12 14:00:00,4.7,4.71,4.7,4.71,462000.0,3.9087,3.917,3.9087,3.917,462000.0
2011-01-12 14:30:00,4.71,4.71,4.68,4.69,544000.0,3.917,3.917,3.8921,3.9004,544000.0
2011-01-12 15:00:00,4.69,4.7,4.69,4.69,492000.0,3.9004,3.9087,3.9004,3.9004,492000.0
2011-01-12 15:30:00,4.69,4.71,4.69,4.7,734000.0,3.9004,3.917,3.9004,3.9087,734000.0
2011-01-13 09:30:00,4.7,4.71,4.65,4.68,846000.0,3.9087,3.917,3.8671,3.8921,846000.0
2011-01-13 10:00:00,4.68,4.68,4.64,4.65,564000.0,3.8921,3.8921,3.8588,3.8671,564000.0
2011-01-13 10:30:00,4.65,4.65,4.64,4.64,330000.0,3.8671,3.8671,3.8588,3.8588,330000.0
2011-01-13 11:00:00,4.64,4.65,4.63,4.63,461000.0,3.8588,3.8671,3.8505,3.8505,461000.0
2011-01-13 11:30:00,4.63,4.65,4.63,4.64,332000.0,3.8505,3.8671,3.8505,3.8588,332000.0
2011-01-13 12:00:00,4.64,4.67,4.64,4.67,196000.0,3.8588,3.8837,3.8588,3.8837,196000.0
2011-01-13 12:30:00,4.67,4.67,4.65,4.65,152000.0,3.8837,3.8837,3.8671,3.8671,152000.0
2011-01-13 13:00:00,4.66,4.66,4.64,4.64,828000.0,3.8754,3.8754,3.8588,3.8588,828000.0
2011-01-13 13:30:00,4.64,4.65,4.63,4.65,418000.0,3.8588,3.8671,3.8505,3.8671,418000.0
2011-01-13 14:00:00,4.64,4.65,4.63,4.65,331000.0,3.8588,3.8671,3.8505,3.8671,331000.0
2011-01-13 14:30:00,4.65,4.66,4.64,4.65,515000.0,3.8671,3.8754,3.8588,3.8671,515000.0
2011-01-13 15:00:00,4.65,4.65,4.64,4.64,449000.0,3.8671,3.8671,3.8588,3.8588,449000.0
2011-01-13 15:30:00,4.64,4.65,4.63,4.64,1168000.0,3.8588,3.8671,3.8505,3.8588,1168000.0
2011-01-14 09:30:00,4.63,4.65,4.62,4.63,995000.0,3.8505,3.8671,3.8422,3.8505,995000.0
2011-01-14 10:00:00,4.63,4.65,4.6,4.64,941000.0,3.8505,3.8671,3.8255,3.8588,941000.0
2011-01-14 10:30:00,4.64,4.65,4.64,4.64,520000.0,3.8588,3.8671,3.8588,3.8588,520000.0
2011-01-14 11:00:00,4.64,4.65,4.63,4.65,415000.0,3.8588,3.8671,3.8505,3.8671,415000.0
2011-01-14 11:30:00,4.65,4.65,4.64,4.65,432000.0,3.8671,3.8671,3.8588,3.8671,432000.0
2011-01-14 12:00:00,4.65,4.66,4.65,4.66,620000.0,3.8671,3.8754,3.8671,3.8754,620000.0
2011-01-14 12:30:00,4.66,4.67,4.65,4.66,207000.0,3.8754,3.8837,3.8671,3.8754,207000.0
2011-01-14 13:00:00,4.66,4.67,4.65,4.67,132000.0,3.8754,3.8837,3.8671,3.8837,132000.0
2011-01-14 13:30:00,4.67,4.68,4.66,4.66,204000.0,3.8837,3.8921,3.8754,3.8754,204000.0
2011-01-14 14:00:00,4.66,4.68,4.66,4.66,390000.0,3.8754,3.8921,3.8754,3.8754,390000.0
2011-01-14 14:30:00,4.66,4.66,4.64,4.66,360000.0,3.8754,3.8754,3.8588,3.8754,360000.0
2011-01-14 15:00:00,4.66,4.66,4.65,4.66,241000.0,3.8754,3.8754,3.8671,3.8754,241000.0
2011-01-14 15:30:00,4.66,4.67,4.65,4.66,1019000.0,3.8754,3.8837,3.8671,3.8754,1019000.0
2011-01-18 09:30:00,4.68,4.68,4.64,4.65,864000.0,3.8921,3.8921,3.8588,3.8671,864000.0
2011-01-18 10:00:00,4.65,4.66,4.64,4.65,767000.0,3.8671,3.8754,3.8588,3.8671,767000.0
2011-01-18 10:30:00,4.64,4.65,4.61,4.63,381000.0,3.8588,3.8671,3.8338,3.8505,381000.0
2011-01-18 11:00:00,4.62,4.64,4.62,4.64,385000.0,3.8422,3.8588,3.8422,3.8588,385000.0
2011-01-18 11:30:00,4.64,4.64,4.62,4.62,327000.0,3.8588,3.8588,3.8422,3.8422,327000.0
2011-01-18 12:00:00,4.62,4.62,4.61,4.61,704000.0,3.8422,3.8422,3.8338,3.8338,704000.0
2011-01-18 12:30:00,4.61,4.61,4.6,4.6,463000.0,3.8338,3.8338,3.8255,3.8255,463000.0
2011-01-18 13:00:00,4.6,4.61,4.6,4.61,432000.0,3.8255,3.8338,3.8255,3.8338,432000.0
2011-01-18 13:30:00,4.61,4.64,4.61,4.64,326000.0,3.8338,3.8588,3.8338,3.8588,326000.0
2011-01-18 14:00:00,4.64,4.64,4.62,4.64,465000.0,3.8588,3.8588,3.8422,3.8588,465000.0
2011-01-18 14:30:00,4.64,4.66,4.64,4.66,365000.0,3.8588,3.8754,3.8588,3.8754,365000.0
2011-01-18 15:00:00,4.66,4.66,4.65,4.65,380000.0,3.8754,3.8754,3.8671,3.8671,380000.0
2011-01-18 15:30:00,4.65,4.68,4.65,4.68,1925000.0,3.8671,3.8921,3.8671,3.8921,1925000.0
2011-01-19 09:30:00,4.69,4.72,4.67,4.67,872000.0,3.9004,3.9253,3.8837,3.8837,872000.0
2011-01-19 10:00:00,4.67,4.69,4.66,4.69,510000.0,3.8837,3.9004,3.8754,3.9004,510000.0
2011-01-19 10:30:00,4.68,4.72,4.68,4.71,591000.0,3.8921,3.9253,3.8921,3.917,591000.0
2011-01-19 11:00:00,4.72,4.72,4.71,4.72,289000.0,3.9253,3.9253,3.917,3.9253,289000.0
2011-01-19 11:30:00,4.72,4.75,4.72,4.74,267000.0,3.9253,3.9503,3.9253,3.942,267000.0
2011-01-19 12:00:00,4.74,4.75,4.72,4.72,345000.0,3.942,3.9503,3.9253,3.9253,345000.0
2011-01-19 12:30:00,4.72,4.72,4.7,4.71,168000.0,3.9253,3.9253,3.9087,3.917,168000.0
2011-01-19 13:00:00,4.71,4.72,4.71,4.72,173000.0,3.917,3.9253,3.917,3.9253,173000.0
2011-01-19 13:30:00,4.72,4.73,4.72,4.73,266000.0,3.9253,3.9336,3.9253,3.9336,266000.0
2011-01-19 14:00:00,4.73,4.73,4.71,4.71,174000.0,3.9336,3.9336,3.917,3.917,174000.0
2011-01-19 14:30:00,4.71,4.72,4.7,4.7,235000.0,3.917,3.9253,3.9087,3.9087,235000.0
2011-01-19 15:00:00,4.71,4.71,4.7,4.71,363000.0,3.917,3.917,3.9087,3.917,363000.0
2011-01-19 15:30:00,4.71,4.71,4.69,4.7,1118000.0,3.917,3.917,3.9004,3.9087,1118000.0
2011-01-20 09:30:00,4.7,4.82,4.7,4.8,1077000.0,3.9087,4.0085,3.9087,3.9919,1077000.0
2011-01-20 10:00:00,4.8,4.83,4.77,4.78,897000.0,3.9919,4.0168,3.9669,3.9752,897000.0
2011-01-20 10:30:00,4.78,4.78,4.77,4.78,427000.0,3.9752,3.9752,3.9669,3.9752,427000.0
2011-01-20 11:00:00,4.78,4.79,4.76,4.76,645000.0,3.9752,3.9835,3.9586,3.9586,645000.0
2011-01-20 11:30:00,4.76,4.78,4.75,4.77,889000.0,3.9586,3.9752,3.9503,3.9669,889000.0
2011-01-20 12:00:00,4.77,4.77,4.76,4.76,296000.0,3.9669,3.9669,3.9586,3.9586,296000.0
2011-01-20 12:30:00,4.76,4.76,4.74,4.75,348000.0,3.9586,3.9586,3.942,3.9503,348000.0
2011-01-20 13:00:00,4.75,4.75,4.74,4.74,352000.0,3.9503,3.9503,3.942,3.942,352000.0
2011-01-20 13:30:00,4.74,4.75,4.72,4.74,467000.0,3.942,3.9503,3.9253,3.942,467000.0
2011-01-20 14:00:00,4.74,4.76,4.73,4.75,367000.0,3.942,3.9586,3.9336,3.9503,367000.0
2011-01-20 14:30:00,4.75,4.76,4.74,4.75,285000.0,3.9503,3.9586,3.942,3.9503,285000.0
2011-01-20 15:00:00,4.75,4.75,4.72,4.72,633000.0,3.9503,3.9503,3.9253,3.9253,633000.0
2011-01-20 15:30:00,4.72,4.73,4.7,4.71,1239000.0,3.9253,3.9336,3.9087,3.917,1239000.0
2011-01-21 09:30:00,4.69,4.74,4.57,4.69,711000.0,3.9004,3.942,3.8006,3.9004,711000.0
2011-01-21 10:00:00,4.69,4.69,4.66,4.67,424000.0,3.9004,3.9004,3.8754,3.8837,424000.0
2011-01-21 10:30:00,4.67,4.68,4.66,4.67,469000.0,3.8837,3.8921,3.8754,3.8837,469000.0
2011-01-21 11:00:00,4.67,4.68,4.66,4.66,524000.0,3.8837,3.8921,3.8754,3.8754,524000.0
2011-01-21 11:30:00,4.66,4.67,4.66,4.66,402000.0,3.8754,3.8837,3.8754,3.8754,402000.0
2011-01-21 12:00:00,4.67,4.67,4.66,4.66,311000.0,3.8837,3.8837,3.8754,3.8754,311000.0
2011-01-21 12:30:00,4.66,4.67,4.65,4.66,381000.0,3.8754,3.8837,3.8671,3.8754,381000.0
2011-01-21 13:00:00,4.66,4.66,4.65,4.65,330000.0,3.8754,3.8754,3.8671,3.8671,330000.0
2011-01-21 13:30:00,4.65,4.66,4.65,4.66,274000.0,3.8671,3.8754,3.8671,3.8754,274000.0
2011-01-21 14:00:00,4.66,4.66,4.65,4.65,299000.0,3.8754,3.8754,3.8671,3.8671,299000.0
2011-01-21 14:30:00,4.65,4.65,4.65,4.65,230000.0,3.8671,3.8671,3.8671,3.8671,230000.0
2011-01-21 15:00:00,4.65,4.65,4.65,4.65,318000.0,3.8671,3.8671,3.8671,3.8671,318000.0
2011-01-21 15:30:00,4.65,4.65,4.63,4.64,1141000.0,3.8671,3.8671,3.8505,3.8588,1141000.0
2011-01-24 09:30:00,4.65,4.78,4.65,4.74,1406000.0,3.8671,3.9752,3.8671,3.942,1406000.0
2011-01-24 10:00:00,4.74,4.76,4.72,4.75,482000.0,3.942,3.9586,3.9253,3.9503,482000.0
2011-01-24 10:30:00,4.75,4.75,4.72,4.72,398000.0,3.9503,3.9503,3.9253,3.9253,398000.0
2011-01-24 11:00:00,4.72,4.73,4.71,4.72,345000.0,3.9253,3.9336,3.917,3.9253,345000.0
2011-01-24 11:30:00,4.72,4.72,4.71,4.72,229000.0,3.9253,3.9253,3.917,3.9253,229000.0
2011-01-24 12:00:00,4.72,4.73,4.71,4.71,256000.0,3.9253,3.9336,3.917,3.917,256000.0
2011-01-24 12:30:00,4.71,4.72,4.71,4.72,181000.0,3.917,3.9253,3.917,3.9253,181000.0
2011-01-24 13:00:00,4.72,4.76,4.72,4.76,262000.0,3.9253,3.9586,3.9253,3.9586,262000.0
2011-01-24 13:30:00,4.76,4.76,4.74,4.75,314000.0,3.9586,3.9586,3.942,3.9503,314000.0
2011-01-24 14:00:00,4.75,4.77,4.75,4.77,312000.0,3.9503,3.9669,3.9503,3.9669,312000.0
2011-01-24 14:30:00,4.77,4.77,4.75,4.75,377000.0,3.9669,3.9669,3.9503,3.9503,377000.0
2011-01-24 15:00:00,4.75,4.76,4.74,4.75,268000.0,3.9503,3.9586,3.942,3.9503,268000.0
2011-01-24 15:30:00,4.75,4.77,4.75,4.76,590000.0,3.9503,3.9669,3.9503,3.9586,590000.0
2011-01-25 09:30:00,4.68,4.76,4.68,4.74,441000.0,3.8921,3.9586,3.8921,3.942,441000.0
2011-01-25 10:00:00,4.75,4.76,4.73,4.73,395000.0,3.9503,3.9586,3.9336,3.9336,395000.0
2011-01-25 10:30:00,4.73,4.74,4.72,4.73,213000.0,3.9336,3.942,3.9253,3.9336,213000.0
2011-01-25 11:00:00,4.73,4.73,4.69,4.69,416000.0,3.9336,3.9336,3.9004,3.9004,416000.0
2011-01-25 11:30:00,4.69,4.69,4.68,4.69,269000.0,3.9004,3.9004,3.8921,3.9004,269000.0
2011-01-25 12:00:00,4.69,4.74,4.69,4.73,427000.0,3.9004,3.942,3.9004,3.9336,427000.0
2011-01-25 12:30:00,4.73,4.75,4.73,4.74,149000.0,3.9336,3.9503,3.9336,3.942,149000.0
2011-01-25 13:00:00,4.75,4.76,4.74,4.76,415000.0,3.9503,3.9586,3.942,3.9586,415000.0
2011-01-25 13:30:00,4.76,4.77,4.75,4.76,187000.0,3.9586,3.9669,3.9503,3.9586,187000.0
2011-01-25 14:00:00,4.75,4.76,4.75,4.76,313000.0,3.9503,3.9586,3.9503,3.9586,313000.0
2011-01-25 14:30:00,4.75,4.77,4.75,4.77,581000.0,3.9503,3.9669,3.9503,3.9669,581000.0
2011-01-25 15:00:00,4.77,4.82,4.77,4.82,1166000.0,3.9669,4.0085,3.9669,4.0085,1166000.0
2011-01-25 15:30:00,4.81,4.84,4.81,4.84,926000.0,4.0002,4.0251,4.0002,4.0251,926000.0
2011-01-26 09:30:00,4.85,4.88,4.78,4.82,892000.0,4.0334,4.0584,3.9752,4.0085,892000.0
2011-01-26 10:00:00,4.82,4.9,4.81,4.89,897000.0,4.0085,4.075,4.0002,4.0667,897000.0
2011-01-26 10:30:00,4.89,4.89,4.87,4.87,845000.0,4.0667,4.0667,4.0501,4.0501,845000.0
2011-01-26 11:00:00,4.87,4.88,4.85,4.86,443000.0,4.0501,4.0584,4.0334,4.0417,443000.0
2011-01-26 11:30:00,4.86,4.89,4.86,4.86,552000.0,4.0417,4.0667,4.0417,4.0417,552000.0
2011-01-26 12:00:00,4.86,4.86,4.82,4.83,497000.0,4.0417,4.0417,4.0085,4.0168,497000.0
2011-01-26 12:30:00,4.82,4.83,4.81,4.83,490000.0,4.0085,4.0168,4.0002,4.0168,490000.0
2011-01-26 13:00:00,4.83,4.83,4.82,4.83,440000.0,4.0168,4.0168,4.0085,4.0168,440000.0
2011-01-26 13:30:00,4.83,4.83,4.82,4.82,337000.0,4.0168,4.0168,4.0085,4.0085,337000.0
2011-01-26 14:00:00,4.82,4.84,4.82,4.83,1128000.0,4.0085,4.0251,4.0085,4.0168,1128000.0
2011-01-26 14:30:00,4.83,4.87,4.83,4.86,1023000.0,4.0168,4.0501,4.0168,4.0417,1023000.0
2011-01-26 15:00:00,4.86,4.87,4.84,4.85,732000.0,4.0417,4.0501,4.0251,4.0334,732000.0
2011-01-26 15:30:00,4.85,4.87,4.84,4.86,1847000.0,4.0334,4.0501,4.0251,4.0417,1847000.0
2011-01-27 09:30:00,5.07,5.24,5.03,5.15,5365000.0,4.2164,4.3578,4.1831,4.2829,5365000.0
2011-01-27 10:00:00,5.15,5.23,5.11,5.22,2650000.0,4.2829,4.3495,4.2497,4.3411,2650000.0
2011-01-27 10:30:00,5.22,5.22,5.17,5.21,1361000.0,4.3411,4.3411,4.2996,4.3328,1361000.0
2011-01-27 11:00:00,5.21,5.24,5.21,5.22,1384000.0,4.3328,4.3578,4.3328,4.3411,1384000.0
2011-01-27 11:30:00,5.23,5.28,5.22,5.27,1442000.0,4.3495,4.391,4.3411,4.3827,1442000.0
2011-01-27 12:00:00,5.27,5.29,5.26,5.27,800000.0,4.3827,4.3994,4.3744,4.3827,800000.0
2011-01-27 12:30:00,5.27,5.28,5.26,5.27,936000.0,4.3827,4.391,4.3744,4.3827,936000.0
2011-01-27 13:00:00,5.27,5.29,5.27,5.27,1064000.0,4.3827,4.3994,4.3827,4.3827,1064000.0
2011-01-27 13:30:00,5.27,5.28,5.27,5.27,476000.0,4.3827,4.391,4.3827,4.3827,476000.0
2011-01-27 14:00:00,5.27,5.27,5.25,5.26,455000.0,4.3827,4.3827,4.3661,4.3744,455000.0
2011-01-27 14:30:00,5.26,5.29,5.25,5.29,1173000.0,4.3744,4.3994,4.3661,4.3994,1173000.0
2011-01-27 15:00:00,5.3,5.3,5.28,5.29,1118000.0,4.4077,4.4077,4.391,4.3994,1118000.0
2011-01-27 15:30:00,5.29,5.32,5.28,5.3,2872000.0,4.3994,4.4243,4.391,4.4077,2872000.0
2011-01-28 09:30:00,5.29,5.31,5.22,5.23,1262000.0,4.3994,4.416,4.3411,4.3495,1262000.0
2011-01-28 10:00:00,5.23,5.23,5.13,5.13,1180000.0,4.3495,4.3495,4.2663,4.2663,1180000.0
2011-01-28 10:30:00,5.13,5.13,5.08,5.08,1987000.0,4.2663,4.2663,4.2247,4.2247,1987000.0
2011-01-28 11:00:00,5.08,5.14,5.06,5.13,1499000.0,4.2247,4.2746,4.2081,4.2663,1499000.0
2011-01-28 11:30:00,5.13,5.13,5.09,5.1,990000.0,4.2663,4.2663,4.233,4.2413,990000.0
2011-01-28 12:00:00,5.1,5.11,5.07,5.08,637000.0,4.2413,4.2497,4.2164,4.2247,637000.0
2011-01-28 12:30:00,5.08,5.1,5.08,5.09,513000.0,4.2247,4.2413,4.2247,4.233,513000.0
2011-01-28 13:00:00,5.09,5.09,5.08,5.08,582000.0,4.233,4.233,4.2247,4.2247,582000.0
2011-01-28 13:30:00,5.08,5.08,5.06,5.07,796000.0,4.2247,4.2247,4.2081,4.2164,796000.0
2011-01-28 14:00:00,5.07,5.08,5.06,5.08,426000.0,4.2164,4.2247,4.2081,4.2247,426000.0
2011-01-28 14:30:00,5.08,5.1,5.08,5.09,664000.0,4.2247,4.2413,4.2247,4.233,664000.0
2011-01-28 15:00:00,5.09,5.09,5.06,5.07,556000.0,4.233,4.233,4.2081,4.2164,556000.0
2011-01-28 15:30:00,5.06,5.07,5.06,5.07,1674000.0,4.2081,4.2164,4.2081,4.2164,1674000.0
2011-01-31 09:30:00,5.12,5.14,5.07,5.08,769000.0,4.258,4.2746,4.2164,4.2247,769000.0
2011-01-31 10:00:00,5.07,5.11,5.07,5.11,336000.0,4.2164,4.2497,4.2164,4.2497,336000.0
2011-01-31 10:30:00,5.11,5.15,5.11,5.15,820000.0,4.2497,4.2829,4.2497,4.2829,820000.0
2011-01-31 11:00:00,5.15,5.15,5.13,5.14,633000.0,4.2829,4.2829,4.2663,4.2746,633000.0
2011-01-31 11:30:00,5.15,5.17,5.14,5.14,570000.0,4.2829,4.2996,4.2746,4.2746,570000.0
2011-01-31 12:00:00,5.15,5.18,5.14,5.18,289000.0,4.2829,4.3079,4.2746,4.3079,289000.0
2011-01-31 12:30:00,5.18,5.18,5.15,5.15,286000.0,4.3079,4.3079,4.2829,4.2829,286000.0
2011-01-31 13:00:00,5.15,5.17,5.15,5.16,239000.0,4.2829,4.2996,4.2829,4.2912,239000.0
2011-01-31 13:30:00,5.16,5.17,5.15,5.16,275000.0,4.2912,4.2996,4.2829,4.2912,275000.0
2011-01-31 14:00:00,5.16,5.17,5.14,5.15,306000.0,4.2912,4.2996,4.2746,4.2829,306000.0
2011-01-31 14:30:00,5.14,5.15,5.12,5.14,286000.0,4.2746,4.2829,4.258,4.2746,286000.0
2011-01-31 15:00:00,5.13,5.14,5.12,5.12,372000.0,4.2663,4.2746,4.258,4.258,372000.0
2011-01-31 15:30:00,5.12,5.14,5.11,5.13,847000.0,4.258,4.2746,4.2497,4.2663,847000.0
2011-02-01 09:30:00,5.13,5.16,5.12,5.15,458000.0,4.2663,4.2912,4.258,4.2829,458000.0
2011-02-01 10:00:00,5.16,5.18,5.12,5.14,394000.0,4.2912,4.3079,4.258,4.2746,394000.0
2011-02-01 10:30:00,5.14,5.15,5.12,5.15,335000.0,4.2746,4.2829,4.258,4.2829,335000.0
2011-02-01 11:00:00,5.15,5.15,5.14,5.14,210000.0,4.2829,4.2829,4.2746,4.2746,210000.0
2011-02-01 11:30:00,5.15,5.21,5.15,5.2,440000.0,4.2829,4.3328,4.2829,4.3245,440000.0
2011-02-01 12:00:00,5.2,5.22,5.17,5.2,425000.0,4.3245,4.3411,4.2996,4.3245,425000.0
2011-02-01 12:30:00,5.2,5.2,5.18,5.2,166000.0,4.3245,4.3245,4.3079,4.3245,166000.0
2011-02-01 13:00:00,5.2,5.21,5.18,5.2,179000.0,4.3245,4.3328,4.3079,4.3245,179000.0
2011-02-01 13:30:00,5.2,5.2,5.18,5.19,246000.0,4.3245,4.3245,4.3079,4.3162,246000.0
2011-02-01 14:00:00,5.19,5.2,5.18,5.18,332000.0,4.3162,4.3245,4.3079,4.3079,332000.0
2011-02-01 14:30:00,5.18,5.19,5.16,5.18,264000.0,4.3079,4.3162,4.2912,4.3079,264000.0
2011-02-01 15:00:00,5.18,5.19,5.17,5.19,559000.0,4.3079,4.3162,4.2996,4.3162,559000.0
2011-02-01 15:30:00,5.19,5.19,5.16,5.16,1016000.0,4.3162,4.3162,4.2912,4.2912,1016000.0
2011-02-02 09:30:00,5.15,5.16,5.1,5.15,307000.0,4.2829,4.2912,4.2413,4.2829,307000.0
2011-02-02 10:00:00,5.15,5.15,5.11,5.14,303000.0,4.2829,4.2829,4.2497,4.2746,303000.0
2011-02-02 10:30:00,5.14,5.17,5.14,5.16,183000.0,4.2746,4.2996,4.2746,4.2912,183000.0
2011-02-02 11:00:00,5.15,5.16,5.12,5.12,179000.0,4.2829,4.2912,4.258,4.258,179000.0
2011-02-02 11:30:00,5.12,5.14,5.12,5.14,155000.0,4.258,4.2746,4.258,4.2746,155000.0
2011-02-02 12:00:00,5.14,5.14,5.1,5.1,248000.0,4.2746,4.2746,4.2413,4.2413,248000.0
2011-02-02 12:30:00,5.1,5.13,5.1,5.13,178000.0,4.2413,4.2663,4.2413,4.2663,178000.0
2011-02-02 13:00:00,5.13,5.13,5.12,5.13,141000.0,4.2663,4.2663,4.258,4.2663,141000.0
2011-02-02 13:30:00,5.13,5.13,5.1,5.11,224000.0,4.2663,4.2663,4.2413,4.2497,224000.0
2011-02-02 14:00:00,5.11,5.12,5.1,5.11,165000.0,4.2497,4.258,4.2413,4.2497,165000.0
2011-02-02 14:30:00,5.11,5.11,5.1,5.11,323000.0,4.2497,4.2497,4.2413,4.2497,323000.0
2011-02-02 15:00:00,5.1,5.12,5.1,5.12,411000.0,4.2413,4.258,4.2413,4.258,411000.0
2011-02-02 15:30:00,5.11,5.12,5.09,5.09,1227000.0,4.2497,4.258,4.233,4.233,1227000.0
2011-02-03 09:30:00,5.06,5.2,5.06,5.18,709000.0,4.2081,4.3245,4.2081,4.3079,709000.0
2011-02-03 10:00:00,5.18,5.19,5.14,5.16,425000.0,4.3079,4.3162,4.2746,4.2912,425000.0
2011-02-03 10:30:00,5.17,5.18,5.15,5.16,292000.0,4.2996,4.3079,4.2829,4.2912,292000.0
2011-02-03 11:00:00,5.16,5.17,5.14,5.17,204000.0,4.2912,4.2996,4.2746,4.2996,204000.0
2011-02-03 11:30:00,5.17,5.23,5.17,5.22,418000.0,4.2996,4.3495,4.2996,4.3411,418000.0
2011-02-03 12:00:00,5.22,5.22,5.21,5.21,203000.0,4.3411,4.3411,4.3328,4.3328,203000.0
2011-02-03 12:30:00,5.21,5.21,5.18,5.2,128000.0,4.3328,4.3328,4.3079,4.3245,128000.0
2011-02-03 13:00:00,5.21,5.22,5.2,5.21,147000.0,4.3328,4.3411,4.3245,4.3328,147000.0
2011-02-03 13:30:00,5.21,5.21,5.19,5.2,112000.0,4.3328,4.3328,4.3162,4.3245,112000.0
2011-02-03 14:00:00,5.2,5.21,5.19,5.21,103000.0,4.3245,4.3328,4.3162,4.3328,103000.0
2011-02-03 14:30:00,5.21,5.21,5.19,5.21,188000.0,4.3328,4.3328,4.3162,4.3328,188000.0
2011-02-03 15:00:00,5.21,5.24,5.21,5.21,225000.0,4.3328,4.3578,4.3328,4.3328,225000.0
2011-02-03 15:30:00,5.22,5.23,5.2,5.2,700000.0,4.3411,4.3495,4.3245,4.3245,700000.0
2011-02-04 09:30:00,5.16,5.23,5.13,5.23,443000.0,4.2912,4.3495,4.2663,4.3495,443000.0
2011-02-04 10:00:00,5.23,5.27,5.23,5.24,404000.0,4.3495,4.3827,4.3495,4.3578,404000.0
2011-02-04 10:30:00,5.24,5.25,5.2,5.2,177000.0,4.3578,4.3661,4.3245,4.3245,177000.0
2011-02-04 11:00:00,5.2,5.21,5.19,5.19,127000.0,4.3245,4.3328,4.3162,4.3162,127000.0
2011-02-04 11:30:00,5.19,5.21,5.19,5.2,186000.0,4.3162,4.3328,4.3162,4.3245,186000.0
2011-02-04 12:00:00,5.19,5.21,5.19,5.21,188000.0,4.3162,4.3328,4.3162,4.3328,188000.0
2011-02-04 12:30:00,5.2,5.23,5.2,5.23,152000.0,4.3245,4.3495,4.3245,4.3495,152000.0
2011-02-04 13:00:00,5.23,5.25,5.23,5.23,379000.0,4.3495,4.3661,4.3495,4.3495,379000.0
2011-02-04 13:30:00,5.23,5.25,5.22,5.25,294000.0,4.3495,4.3661,4.3411,4.3661,294000.0
2011-02-04 14:00:00,5.25,5.25,5.23,5.23,104000.0,4.3661,4.3661,4.3495,4.3495,104000.0
2011-02-04 14:30:00,5.23,5.24,5.22,5.24,194000.0,4.3495,4.3578,4.3411,4.3578,194000.0
2011-02-04 15:00:00,5.24,5.25,5.24,5.25,385000.0,4.3578,4.3661,4.3578,4.3661,385000.0
2011-02-04 15:30:00,5.24,5.25,5.23,5.24,523000.0,4.3578,4.3661,4.3495,4.3578,523000.0
2011-02-07 09:30:00,5.24,5.28,5.24,5.24,562000.0,4.3578,4.391,4.3578,4.3578,562000.0
2011-02-07 10:00:00,5.24,5.26,5.21,5.26,335000.0,4.3578,4.3744,4.3328,4.3744,335000.0
2011-02-07 10:30:00,5.26,5.28,5.25,5.26,225000.0,4.3744,4.391,4.3661,4.3744,225000.0
2011-02-07 11:00:00,5.26,5.28,5.25,5.28,387000.0,4.3744,4.391,4.3661,4.391,387000.0
2011-02-07 11:30:00,5.27,5.29,5.27,5.28,221000.0,4.3827,4.3994,4.3827,4.391,221000.0
2011-02-07 12:00:00,5.28,5.28,5.25,5.25,410000.0,4.391,4.391,4.3661,4.3661,410000.0
2011-02-07 12:30:00,5.25,5.27,5.25,5.26,139000.0,4.3661,4.3827,4.3661,4.3744,139000.0
2011-02-07 13:00:00,5.26,5.26,5.25,5.25,195000.0,4.3744,4.3744,4.3661,4.3661,195000.0
2011-02-07 13:30:00,5.25,5.26,5.24,5.26,172000.0,4.3661,4.3744,4.3578,4.3744,172000.0
2011-02-07 14:00:00,5.25,5.26,5.25,5.26,279000.0,4.3661,4.3744,4.3661,4.3744,279000.0
2011-02-07 14:30:00,5.26,5.27,5.24,5.25,550000.0,4.3744,4.3827,4.3578,4.3661,550000.0
2011-02-07 15:00:00,5.25,5.26,5.24,5.25,377000.0,4.3661,4.3744,4.3578,4.3661,377000.0
2011-02-07 15:30:00,5.25,5.25,5.24,5.24,655000.0,4.3661,4.3661,4.3578,4.3578,655000.0
2011-02-08 09:30:00,5.24,5.24,5.2,5.22,311000.0,4.3578,4.3578,4.3245,4.3411,311000.0
2011-02-08 10:00:00,5.23,5.25,5.23,5.24,305000.0,4.3495,4.3661,4.3495,4.3578,305000.0
2011-02-08 10:30:00,5.24,5.27,5.24,5.26,220000.0,4.3578,4.3827,4.3578,4.3744,220000.0
2011-02-08 11:00:00,5.26,5.27,5.25,5.27,282000.0,4.3744,4.3827,4.3661,4.3827,282000.0
2011-02-08 11:30:00,5.27,5.3,5.27,5.29,272000.0,4.3827,4.4077,4.3827,4.3994,272000.0
2011-02-08 12:00:00,5.29,5.3,5.28,5.29,118000.0,4.3994,4.4077,4.391,4.3994,118000.0
2011-02-08 12:30:00,5.29,5.3,5.29,5.29,109000.0,4.3994,4.4077,4.3994,4.3994,109000.0
2011-02-08 13:00:00,5.29,5.29,5.28,5.28,179000.0,4.3994,4.3994,4.391,4.391,179000.0
2011-02-08 13:30:00,5.28,5.31,5.28,5.31,248000.0,4.391,4.416,4.391,4.416,248000.0
2011-02-08 14:00:00,5.31,5.32,5.31,5.32,252000.0,4.416,4.4243,4.416,4.4243,252000.0
2011-02-08 14:30:00,5.32,5.33,5.31,5.32,442000.0,4.4243,4.4326,4.416,4.4243,442000.0
2011-02-08 15:00:00,5.32,5.32,5.31,5.31,409000.0,4.4243,4.4243,4.416,4.416,409000.0
2011-02-08 15:30:00,5.31,5.34,5.31,5.33,1438000.0,4.416,4.4409,4.416,4.4326,1438000.0
2011-02-09 09:30:00,5.34,5.34,5.28,5.31,281000.0,4.4409,4.4409,4.391,4.416,281000.0
2011-02-09 10:00:00,5.31,5.34,5.3,5.32,207000.0,4.416,4.4409,4.4077,4.4243,207000.0
2011-02-09 10:30:00,5.32,5.33,5.31,5.32,117000.0,4.4243,4.4326,4.416,4.4243,117000.0
2011-02-09 11:00:00,5.31,5.32,5.29,5.29,216000.0,4.416,4.4243,4.3994,4.3994,216000.0
2011-02-09 11:30:00,5.29,5.31,5.29,5.29,135000.0,4.3994,4.416,4.3994,4.3994,135000.0
2011-02-09 12:00:00,5.29,5.3,5.29,5.29,125000.0,4.3994,4.4077,4.3994,4.3994,125000.0
2011-02-09 12:30:00,5.3,5.31,5.29,5.3,81000.0,4.4077,4.416,4.3994,4.4077,81000.0
2011-02-09 13:00:00,5.3,5.33,5.3,5.33,59000.0,4.4077,4.4326,4.4077,4.4326,59000.0
2011-02-09 13:30:00,5.33,5.35,5.32,5.33,279000.0,4.4326,4.4493,4.4243,4.4326,279000.0
2011-02-09 14:00:00,5.33,5.33,5.3,5.3,174000.0,4.4326,4.4326,4.4077,4.4077,174000.0
2011-02-09 14:30:00,5.3,5.3,5.29,5.29,412000.0,4.4077,4.4077,4.3994,4.3994,412000.0
2011-02-09 15:00:00,5.29,5.31,5.29,5.3,241000.0,4.3994,4.416,4.3994,4.4077,241000.0
2011-02-09 15:30:00,5.3,5.3,5.28,5.29,846000.0,4.4077,4.4077,4.391,4.3994,846000.0
2011-02-10 09:30:00,5.27,5.3,5.23,5.27,225000.0,4.3827,4.4077,4.3495,4.3827,225000.0
2011-02-10 10:00:00,5.28,5.31,5.26,5.3,168000.0,4.391,4.416,4.3744,4.4077,168000.0
2011-02-10 10:30:00,5.3,5.31,5.26,5.26,419000.0,4.4077,4.416,4.3744,4.3744,419000.0
2011-02-10 11:00:00,5.26,5.28,5.25,5.28,167000.0,4.3744,4.391,4.3661,4.391,167000.0
2011-02-10 11:30:00,5.28,5.28,5.27,5.28,233000.0,4.391,4.391,4.3827,4.391,233000.0
2011-02-10 12:00:00,5.28,5.28,5.27,5.27,295000.0,4.391,4.391,4.3827,4.3827,295000.0
2011-02-10 12:30:00,5.28,5.28,5.27,5.27,182000.0,4.391,4.391,4.3827,4.3827,182000.0
2011-02-10 13:00:00,5.27,5.28,5.26,5.26,259000.0,4.3827,4.391,4.3744,4.3744,259000.0
2011-02-10 13:30:00,5.27,5.29,5.27,5.28,138000.0,4.3827,4.3994,4.3827,4.391,138000.0
2011-02-10 14:00:00,5.28,5.3,5.27,5.3,252000.0,4.391,4.4077,4.3827,4.4077,252000.0
2011-02-10 14:30:00,5.3,5.31,5.3,5.3,199000.0,4.4077,4.416,4.4077,4.4077,199000.0
2011-02-10 15:00:00,5.3,5.32,5.3,5.32,333000.0,4.4077,4.4243,4.4077,4.4243,333000.0
2011-02-10 15:30:00,5.32,5.32,5.3,5.32,705000.0,4.4243,4.4243,4.4077,4.4243,705000.0
2011-02-11 09:30:00,5.29,5.3,5.26,5.29,168000.0,4.3994,4.4077,4.3744,4.3994,168000.0
2011-02-11 10:00:00,5.3,5.32,5.29,5.3,136000.0,4.4077,4.4243,4.3994,4.4077,136000.0
2011-02-11 10:30:00,5.3,5.3,5.29,5.3,141000.0,4.4077,4.4077,4.3994,4.4077,141000.0
2011-02-11 11:00:00,5.3,5.31,5.28,5.3,183000.0,4.4077,4.416,4.391,4.4077,183000.0
2011-02-11 11:30:00,5.3,5.33,5.29,5.31,163000.0,4.4077,4.4326,4.3994,4.416,163000.0
2011-02-11 12:00:00,5.31,5.33,5.3,5.31,205000.0,4.416,4.4326,4.4077,4.416,205000.0
2011-02-11 12:30:00,5.3,5.33,5.3,5.33,111000.0,4.4077,4.4326,4.4077,4.4326,111000.0
2011-02-11 13:00:00,5.33,5.34,5.32,5.33,196000.0,4.4326,4.4409,4.4243,4.4326,196000.0
2011-02-11 13:30:00,5.32,5.33,5.32,5.33,147000.0,4.4243,4.4326,4.4243,4.4326,147000.0
2011-02-11 14:00:00,5.33,5.34,5.33,5.34,207000.0,4.4326,4.4409,4.4326,4.4409,207000.0
2011-02-11 14:30:00,5.34,5.35,5.34,5.34,143000.0,4.4409,4.4493,4.4409,4.4409,143000.0
2011-02-11 15:00:00,5.34,5.35,5.34,5.35,326000.0,4.4409,4.4493,4.4409,4.4493,326000.0
2011-02-11 15:30:00,5.35,5.38,5.35,5.37,614000.0,4.4493,4.4742,4.4493,4.4659,614000.0
2011-02-14 09:30:00,5.39,5.4,5.34,5.35,417000.0,4.4825,4.4908,4.4409,4.4493,417000.0
2011-02-14 10:00:00,5.35,5.36,5.33,5.33,165000.0,4.4493,4.4576,4.4326,4.4326,165000.0
2011-02-14 10:30:00,5.33,5.34,5.31,5.32,85000.0,4.4326,4.4409,4.416,4.4243,85000.0
2011-02-14 11:00:00,5.32,5.34,5.32,5.32,161000.0,4.4243,4.4409,4.4243,4.4243,161000.0
2011-02-14 11:30:00,5.32,5.34,5.32,5.34,130000.0,4.4243,4.4409,4.4243,4.4409,130000.0
2011-02-14 12:00:00,5.34,5.34,5.32,5.32,123000.0,4.4409,4.4409,4.4243,4.4243,123000.0
2011-02-14 12:30:00,5.32,5.33,5.31,5.31,304000.0,4.4243,4.4326,4.416,4.416,304000.0
2011-02-14 13:00:00,5.31,5.32,5.3,5.31,282000.0,4.416,4.4243,4.4077,4.416,282000.0
2011-02-14 13:30:00,5.31,5.33,5.31,5.31,277000.0,4.416,4.4326,4.416,4.416,277000.0
2011-02-14 14:00:00,5.31,5.33,5.3,5.3,492000.0,4.416,4.4326,4.4077,4.4077,492000.0
2011-02-14 14:30:00,5.31,5.33,5.3,5.32,271000.0,4.416,4.4326,4.4077,4.4243,271000.0
2011-02-14 15:00:00,5.33,5.33,5.32,5.32,206000.0,4.4326,4.4326,4.4243,4.4243,206000.0
2011-02-14 15:30:00,5.31,5.33,5.31,5.33,405000.0,4.416,4.4326,4.416,4.4326,405000.0
2011-02-15 09:30:00,5.32,5.33,5.27,5.29,320000.0,4.4243,4.4326,4.3827,4.3994,320000.0
2011-02-15 10:00:00,5.29,5.3,5.27,5.28,456000.0,4.3994,4.4077,4.3827,4.391,456000.0
2011-02-15 10:30:00,5.28,5.29,5.27,5.27,296000.0,4.391,4.3994,4.3827,4.3827,296000.0
2011-02-15 11:00:00,5.27,5.29,5.26,5.29,156000.0,4.3827,4.3994,4.3744,4.3994,156000.0
2011-02-15 11:30:00,5.28,5.29,5.26,5.27,177000.0,4.391,4.3994,4.3744,4.3827,177000.0
2011-02-15 12:00:00,5.27,5.29,5.27,5.29,93000.0,4.3827,4.3994,4.3827,4.3994,93000.0
2011-02-15 12:30:00,5.29,5.29,5.27,5.28,165000.0,4.3994,4.3994,4.3827,4.391,165000.0
2011-02-15 13:00:00,5.28,5.28,5.26,5.27,246000.0,4.391,4.391,4.3744,4.3827,246000.0
2011-02-15 13:30:00,5.27,5.27,5.26,5.27,111000.0,4.3827,4.3827,4.3744,4.3827,111000.0
2011-02-15 14:00:00,5.27,5.27,5.25,5.25,177000.0,4.3827,4.3827,4.3661,4.3661,177000.0
2011-02-15 14:30:00,5.25,5.27,5.25,5.26,192000.0,4.3661,4.3827,4.3661,4.3744,192000.0
2011-02-15 15:00:00,5.26,5.28,5.26,5.27,280000.0,4.3744,4.391,4.3744,4.3827,280000.0
2011-02-15 15:30:00,5.27,5.29,5.27,5.28,532000.0,4.3827,4.3994,4.3827,4.391,532000.0
2011-02-16 09:30:00,5.3,5.32,5.22,5.23,1899000.0,4.4077,4.4243,4.3411,4.3495,1899000.0
2011-02-16 10:00:00,5.23,5.25,5.21,5.22,933000.0,4.3495,4.3661,4.3328,4.3411,933000.0
2011-02-16 10:30:00,5.22,5.24,5.22,5.23,1004000.0,4.3411,4.3578,4.3411,4.3495,1004000.0
2011-02-16 11:00:00,5.23,5.24,5.2,5.21,1334000.0,4.3495,4.3578,4.3245,4.3328,1334000.0
2011-02-16 11:30:00,5.21,5.25,5.2,5.25,595000.0,4.3328,4.3661,4.3245,4.3661,595000.0
2011-02-16 12:00:00,5.25,5.25,5.21,5.25,574000.0,4.3661,4.3661,4.3328,4.3661,574000.0
2011-02-16 12:30:00,5.25,5.27,5.25,5.27,749000.0,4.3661,4.3827,4.3661,4.3827,749000.0
2011-02-16 13:00:00,5.28,5.29,5.27,5.29,296000.0,4.391,4.3994,4.3827,4.3994,296000.0
2011-02-16 13:30:00,5.28,5.31,5.28,5.31,855000.0,4.391,4.416,4.391,4.416,855000.0
2011-02-16 14:00:00,5.31,5.33,5.31,5.31,483000.0,4.416,4.4326,4.416,4.416,483000.0
2011-02-16 14:30:00,5.32,5.33,5.31,5.32,763000.0,4.4243,4.4326,4.416,4.4243,763000.0
2011-02-16 15:00:00,5.32,5.33,5.31,5.32,1010000.0,4.4243,4.4326,4.416,4.4243,1010000.0
2011-02-16 15:30:00,5.32,5.33,5.3,5.3,2556000.0,4.4243,4.4326,4.4077,4.4077,2556000.0
2011-02-17 09:30:00,5.28,5.29,5.23,5.26,1918000.0,4.3968,4.4052,4.3552,4.3802,1918000.0
2011-02-17 10:00:00,5.27,5.3,5.27,5.27,360000.0,4.3885,4.4135,4.3885,4.3885,360000.0
2011-02-17 10:30:00,5.27,5.29,5.26,5.28,592000.0,4.3885,4.4052,4.3802,4.3968,592000.0
2011-02-17 11:00:00,5.28,5.3,5.27,5.3,585000.0,4.3968,4.4135,4.3885,4.4135,585000.0
2011-02-17 11:30:00,5.3,5.31,5.29,5.29,831000.0,4.4135,4.4218,4.4052,4.4052,831000.0
2011-02-17 12:00:00,5.29,5.32,5.28,5.32,572000.0,4.4052,4.4302,4.3968,4.4302,572000.0
2011-02-17 12:30:00,5.32,5.32,5.3,5.3,423000.0,4.4302,4.4302,4.4135,4.4135,423000.0
2011-02-17 13:00:00,5.3,5.32,5.3,5.31,569000.0,4.4135,4.4302,4.4135,4.4218,569000.0
2011-02-17 13:30:00,5.31,5.32,5.31,5.31,326000.0,4.4218,4.4302,4.4218,4.4218,326000.0
2011-02-17 14:00:00,5.31,5.33,5.31,5.33,356000.0,4.4218,4.4385,4.4218,4.4385,356000.0
2011-02-17 14:30:00,5.33,5.33,5.32,5.33,507000.0,4.4385,4.4385,4.4302,4.4385,507000.0
2011-02-17 15:00:00,5.33,5.33,5.32,5.32,700000.0,4.4385,4.4385,4.4302,4.4302,700000.0
2011-02-17 15:30:00,5.32,5.32,5.29,5.29,1234000.0,4.4302,4.4302,4.4052,4.4052,1234000.0
2011-02-18 09:30:00,5.3,5.31,5.26,5.29,389000.0,4.4135,4.4218,4.3802,4.4052,389000.0
2011-02-18 10:00:00,5.29,5.3,5.27,5.3,265000.0,4.4052,4.4135,4.3885,4.4135,265000.0
2011-02-18 10:30:00,5.3,5.33,5.29,5.32,561000.0,4.4135,4.4385,4.4052,4.4302,561000.0
2011-02-18 11:00:00,5.32,5.32,5.31,5.32,328000.0,4.4302,4.4302,4.4218,4.4302,328000.0
2011-02-18 11:30:00,5.32,5.32,5.31,5.32,194000.0,4.4302,4.4302,4.4218,4.4302,194000.0
2011-02-18 12:00:00,5.32,5.33,5.31,5.33,307000.0,4.4302,4.4385,4.4218,4.4385,307000.0
2011-02-18 12:30:00,5.33,5.34,5.33,5.34,260000.0,4.4385,4.4468,4.4385,4.4468,260000.0
2011-02-18 13:00:00,5.33,5.34,5.33,5.34,195000.0,4.4385,4.4468,4.4385,4.4468,195000.0
2011-02-18 13:30:00,5.34,5.34,5.31,5.32,241000.0,4.4468,4.4468,4.4218,4.4302,241000.0
2011-02-18 14:00:00,5.32,5.32,5.3,5.3,135000.0,4.4302,4.4302,4.4135,4.4135,135000.0
2011-02-18 14:30:00,5.3,5.31,5.29,5.31,247000.0,4.4135,4.4218,4.4052,4.4218,247000.0
2011-02-18 15:00:00,5.31,5.32,5.31,5.32,352000.0,4.4218,4.4302,4.4218,4.4302,352000.0
2011-02-18 15:30:00,5.32,5.32,5.31,5.32,562000.0,4.4302,4.4302,4.4218,4.4302,562000.0
2011-02-22 09:30:00,5.26,5.32,5.24,5.3,426000.0,4.3802,4.4302,4.3635,4.4135,426000.0
2011-02-22 10:00:00,5.31,5.33,5.29,5.29,562000.0,4.4218,4.4385,4.4052,4.4052,562000.0
2011-02-22 10:30:00,5.3,5.35,5.29,5.34,435000.0,4.4135,4.4551,4.4052,4.4468,435000.0
2011-02-22 11:00:00,5.33,5.33,5.28,5.29,289000.0,4.4385,4.4385,4.3968,4.4052,289000.0
2011-02-22 11:30:00,5.29,5.3,5.26,5.26,311000.0,4.4052,4.4135,4.3802,4.3802,311000.0
2011-02-22 12:00:00,5.26,5.27,5.25,5.25,168000.0,4.3802,4.3885,4.3719,4.3719,168000.0
2011-02-22 12:30:00,5.26,5.26,5.18,5.19,434000.0,4.3802,4.3802,4.3136,4.3219,434000.0
2011-02-22 13:00:00,5.19,5.2,5.17,5.19,428000.0,4.3219,4.3302,4.3052,4.3219,428000.0
2011-02-22 13:30:00,5.19,5.19,5.13,5.14,947000.0,4.3219,4.3219,4.2719,4.2803,947000.0
2011-02-22 14:00:00,5.14,5.17,5.14,5.16,376000.0,4.2803,4.3052,4.2803,4.2969,376000.0
2011-02-22 14:30:00,5.16,5.18,5.15,5.15,236000.0,4.2969,4.3136,4.2886,4.2886,236000.0
2011-02-22 15:00:00,5.15,5.16,5.14,5.15,541000.0,4.2886,4.2969,4.2803,4.2886,541000.0
2011-02-22 15:30:00,5.15,5.16,5.14,5.14,1006000.0,4.2886,4.2969,4.2803,4.2803,1006000.0
2011-02-23 09:30:00,5.13,5.14,5.02,5.04,760000.0,4.2719,4.2803,4.1803,4.197,760000.0
2011-02-23 10:00:00,5.04,5.06,5.01,5.02,937000.0,4.197,4.2136,4.172,4.1803,937000.0
2011-02-23 10:30:00,5.02,5.03,4.98,4.99,829000.0,4.1803,4.1887,4.147,4.1554,829000.0
2011-02-23 11:00:00,4.99,5.0,4.98,5.0,505000.0,4.1554,4.1637,4.147,4.1637,505000.0
2011-02-23 11:30:00,5.0,5.0,4.91,4.95,1064000.0,4.1637,4.1637,4.0887,4.122,1064000.0
2011-02-23 12:00:00,4.94,4.94,4.9,4.92,850000.0,4.1137,4.1137,4.0804,4.0971,850000.0
2011-02-23 12:30:00,4.92,4.94,4.9,4.93,509000.0,4.0971,4.1137,4.0804,4.1054,509000.0
2011-02-23 13:00:00,4.93,4.93,4.91,4.93,635000.0,4.1054,4.1054,4.0887,4.1054,635000.0
2011-02-23 13:30:00,4.93,4.95,4.91,4.95,717000.0,4.1054,4.122,4.0887,4.122,717000.0
2011-02-23 14:00:00,4.95,5.0,4.95,4.99,579000.0,4.122,4.1637,4.122,4.1554,579000.0
2011-02-23 14:30:00,5.0,5.02,4.99,5.02,545000.0,4.1637,4.1803,4.1554,4.1803,545000.0
2011-02-23 15:00:00,5.02,5.06,5.02,5.05,772000.0,4.1803,4.2136,4.1803,4.2053,772000.0
2011-02-23 15:30:00,5.05,5.06,5.02,5.03,1184000.0,4.2053,4.2136,4.1803,4.1887,1184000.0
2011-02-24 09:30:00,5.01,5.12,4.99,5.1,474000.0,4.172,4.2636,4.1554,4.247,474000.0
2011-02-24 10:00:00,5.09,5.09,5.03,5.04,543000.0,4.2386,4.2386,4.1887,4.197,543000.0
2011-02-24 10:30:00,5.04,5.04,5.01,5.03,264000.0,4.197,4.197,4.172,4.1887,264000.0
2011-02-24 11:00:00,5.03,5.04,5.0,5.0,792000.0,4.1887,4.197,4.1637,4.1637,792000.0
2011-02-24 11:30:00,5.0,5.02,4.98,5.01,689000.0,4.1637,4.1803,4.147,4.172,689000.0
2011-02-24 12:00:00,5.02,5.03,5.0,5.0,316000.0,4.1803,4.1887,4.1637,4.1637,316000.0
2011-02-24 12:30:00,5.0,5.02,4.98,5.01,305000.0,4.1637,4.1803,4.147,4.172,305000.0
2011-02-24 13:00:00,5.01,5.03,5.0,5.01,533000.0,4.172,4.1887,4.1637,4.172,533000.0
2011-02-24 13:30:00,5.01,5.01,4.98,5.0,637000.0,4.172,4.172,4.147,4.1637,637000.0
2011-02-24 14:00:00,4.99,5.04,4.99,5.03,493000.0,4.1554,4.197,4.1554,4.1887,493000.0
2011-02-24 14:30:00,5.03,5.05,5.02,5.02,717000.0,4.1887,4.2053,4.1803,4.1803,717000.0
2011-02-24 15:00:00,5.02,5.06,5.01,5.06,664000.0,4.1803,4.2136,4.172,4.2136,664000.0
2011-02-24 15:30:00,5.06,5.08,5.06,5.06,1119000.0,4.2136,4.2303,4.2136,4.2136,1119000.0
2011-02-25 09:30:00,5.17,5.19,5.08,5.11,982000.0,4.3052,4.3219,4.2303,4.2553,982000.0
2011-02-25 10:00:00,5.11,5.14,5.11,5.12,170000.0,4.2553,4.2803,4.2553,4.2636,170000.0
2011-02-25 10:30:00,5.12,5.16,5.11,5.16,684000.0,4.2636,4.2969,4.2553,4.2969,684000.0
2011-02-25 11:00:00,5.16,5.16,5.12,5.13,159000.0,4.2969,4.2969,4.2636,4.2719,159000.0
2011-02-25 11:30:00,5.13,5.14,5.11,5.13,298000.0,4.2719,4.2803,4.2553,4.2719,298000.0
2011-02-25 12:00:00,5.13,5.15,5.13,5.14,140000.0,4.2719,4.2886,4.2719,4.2803,140000.0
2011-02-25 12:30:00,5.14,5.16,5.14,5.15,151000.0,4.2803,4.2969,4.2803,4.2886,151000.0
2011-02-25 13:00:00,5.15,5.19,5.15,5.18,454000.0,4.2886,4.3219,4.2886,4.3136,454000.0
2011-02-25 13:30:00,5.17,5.18,5.17,5.17,295000.0,4.3052,4.3136,4.3052,4.3052,295000.0
2011-02-25 14:00:00,5.17,5.2,5.17,5.18,314000.0,4.3052,4.3302,4.3052,4.3136,314000.0
2011-02-25 14:30:00,5.18,5.19,5.17,5.19,219000.0,4.3136,4.3219,4.3052,4.3219,219000.0
2011-02-25 15:00:00,5.19,5.19,5.18,5.18,285000.0,4.3219,4.3219,4.3136,4.3136,285000.0
2011-02-25 15:30:00,5.18,5.19,5.17,5.19,830000.0,4.3136,4.3219,4.3052,4.3219,830000.0
2011-02-28 09:30:00,5.24,5.29,5.21,5.25,453000.0,4.3635,4.4052,4.3386,4.3719,453000.0
2011-02-28 10:00:00,5.24,5.28,5.23,5.23,298000.0,4.3635,4.3968,4.3552,4.3552,298000.0
2011-02-28 10:30:00,5.23,5.24,5.21,5.21,220000.0,4.3552,4.3635,4.3386,4.3386,220000.0
2011-02-28 11:00:00,5.21,5.21,5.18,5.18,180000.0,4.3386,4.3386,4.3136,4.3136,180000.0
2011-02-28 11:30:00,5.18,5.18,5.16,5.18,161000.0,4.3136,4.3136,4.2969,4.3136,161000.0
2011-02-28 12:00:00,5.18,5.2,5.17,5.19,101000.0,4.3136,4.3302,4.3052,4.3219,101000.0
2011-02-28 12:30:00,5.19,5.2,5.16,5.17,230000.0,4.3219,4.3302,4.2969,4.3052,230000.0
2011-02-28 13:00:00,5.16,5.17,5.14,5.14,209000.0,4.2969,4.3052,4.2803,4.2803,209000.0
2011-02-28 13:30:00,5.15,5.16,5.14,5.14,467000.0,4.2886,4.2969,4.2803,4.2803,467000.0
2011-02-28 14:00:00,5.14,5.18,5.14,5.17,208000.0,4.2803,4.3136,4.2803,4.3052,208000.0
2011-02-28 14:30:00,5.18,5.19,5.18,5.19,319000.0,4.3136,4.3219,4.3136,4.3219,319000.0
2011-02-28 15:00:00,5.19,5.2,5.18,5.2,445000.0,4.3219,4.3302,4.3136,4.3302,445000.0
2011-02-28 15:30:00,5.2,5.21,5.19,5.21,1505000.0,4.3302,4.3386,4.3219,4.3386,1505000.0
2011-03-01 09:30:00,5.21,5.23,5.16,5.17,467000.0,4.3386,4.3552,4.2969,4.3052,467000.0
2011-03-01 10:00:00,5.16,5.17,5.1,5.1,612000.0,4.2969,4.3052,4.247,4.247,612000.0
2011-03-01 10:30:00,5.09,5.13,5.08,5.12,320000.0,4.2386,4.2719,4.2303,4.2636,320000.0
2011-03-01 11:00:00,5.11,5.14,5.11,5.11,232000.0,4.2553,4.2803,4.2553,4.2553,232000.0
2011-03-01 11:30:00,5.1,5.14,5.1,5.11,354000.0,4.247,4.2803,4.247,4.2553,354000.0
2011-03-01 12:00:00,5.11,5.13,5.1,5.11,385000.0,4.2553,4.2719,4.247,4.2553,385000.0
2011-03-01 12:30:00,5.11,5.13,5.11,5.12,161000.0,4.2553,4.2719,4.2553,4.2636,161000.0
2011-03-01 13:00:00,5.12,5.12,5.08,5.09,219000.0,4.2636,4.2636,4.2303,4.2386,219000.0
2011-03-01 13:30:00,5.09,5.1,5.06,5.08,526000.0,4.2386,4.247,4.2136,4.2303,526000.0
2011-03-01 14:00:00,5.07,5.08,5.06,5.06,249000.0,4.222,4.2303,4.2136,4.2136,249000.0
2011-03-01 14:30:00,5.05,5.08,5.05,5.07,347000.0,4.2053,4.2303,4.2053,4.222,347000.0
2011-03-01 15:00:00,5.07,5.08,5.04,5.07,364000.0,4.222,4.2303,4.197,4.222,364000.0
2011-03-01 15:30:00,5.07,5.08,5.05,5.06,847000.0,4.222,4.2303,4.2053,4.2136,847000.0
2011-03-02 09:30:00,5.06,5.14,5.05,5.14,363000.0,4.2136,4.2803,4.2053,4.2803,363000.0
2011-03-02 10:00:00,5.14,5.15,5.1,5.11,337000.0,4.2803,4.2886,4.247,4.2553,337000.0
2011-03-02 10:30:00,5.1,5.19,5.1,5.16,349000.0,4.247,4.3219,4.247,4.2969,349000.0
2011-03-02 11:00:00,5.16,5.18,5.14,5.14,181000.0,4.2969,4.3136,4.2803,4.2803,181000.0
2011-03-02 11:30:00,5.14,5.14,5.09,5.09,385000.0,4.2803,4.2803,4.2386,4.2386,385000.0
2011-03-02 12:00:00,5.09,5.12,5.09,5.12,133000.0,4.2386,4.2636,4.2386,4.2636,133000.0
2011-03-02 12:30:00,5.12,5.15,5.11,5.14,148000.0,4.2636,4.2886,4.2553,4.2803,148000.0
2011-03-02 13:00:00,5.14,5.14,5.11,5.13,232000.0,4.2803,4.2803,4.2553,4.2719,232000.0
2011-03-02 13:30:00,5.13,5.14,5.1,5.13,381000.0,4.2719,4.2803,4.247,4.2719,381000.0
2011-03-02 14:00:00,5.13,5.16,5.12,5.15,435000.0,4.2719,4.2969,4.2636,4.2886,435000.0
2011-03-02 14:30:00,5.15,5.18,5.15,5.18,268000.0,4.2886,4.3136,4.2886,4.3136,268000.0
2011-03-02 15:00:00,5.17,5.2,5.17,5.2,520000.0,4.3052,4.3302,4.3052,4.3302,520000.0
2011-03-02 15:30:00,5.2,5.21,5.18,5.18,753000.0,4.3302,4.3386,4.3136,4.3136,753000.0
2011-03-03 09:30:00,5.24,5.3,5.22,5.29,372000.0,4.3635,4.4135,4.3469,4.4052,372000.0
2011-03-03 10:00:00,5.28,5.29,5.2,5.24,532000.0,4.3968,4.4052,4.3302,4.3635,532000.0
2011-03-03 10:30:00,5.23,5.28,5.23,5.27,302000.0,4.3552,4.3968,4.3552,4.3885,302000.0
2011-03-03 11:00:00,5.27,5.3,5.26,5.3,209000.0,4.3885,4.4135,4.3802,4.4135,209000.0
2011-03-03 11:30:00,5.3,5.31,5.29,5.29,157000.0,4.4135,4.4218,4.4052,4.4052,157000.0
2011-03-03 12:00:00,5.29,5.31,5.28,5.3,125000.0,4.4052,4.4218,4.3968,4.4135,125000.0
2011-03-03 12:30:00,5.3,5.33,5.3,5.32,223000.0,4.4135,4.4385,4.4135,4.4302,223000.0
2011-03-03 13:00:00,5.32,5.33,5.31,5.32,120000.0,4.4302,4.4385,4.4218,4.4302,120000.0
2011-03-03 13:30:00,5.32,5.32,5.29,5.3,157000.0,4.4302,4.4302,4.4052,4.4135,157000.0
2011-03-03 14:00:00,5.29,5.32,5.29,5.31,280000.0,4.4052,4.4302,4.4052,4.4218,280000.0
2011-03-03 14:30:00,5.31,5.33,5.31,5.32,276000.0,4.4218,4.4385,4.4218,4.4302,276000.0
2011-03-03 15:00:00,5.32,5.33,5.31,5.32,339000.0,4.4302,4.4385,4.4218,4.4302,339000.0
2011-03-03 15:30:00,5.31,5.32,5.3,5.31,720000.0,4.4218,4.4302,4.4135,4.4218,720000.0
2011-03-04 09:30:00,5.32,5.47,5.31,5.44,1974000.0,4.4302,4.5551,4.4218,4.5301,1974000.0
2011-03-04 10:00:00,5.43,5.45,5.38,5.41,950000.0,4.5218,4.5384,4.4801,4.5051,950000.0
2011-03-04 10:30:00,5.42,5.44,5.4,5.42,671000.0,4.5134,4.5301,4.4968,4.5134,671000.0
2011-03-04 11:00:00,5.42,5.43,5.4,5.4,746000.0,4.5134,4.5218,4.4968,4.4968,746000.0
2011-03-04 11:30:00,5.4,5.43,5.39,5.4,577000.0,4.4968,4.5218,4.4884,4.4968,577000.0
2011-03-04 12:00:00,5.4,5.41,5.35,5.36,467000.0,4.4968,4.5051,4.4551,4.4635,467000.0
2011-03-04 12:30:00,5.36,5.37,5.35,5.36,324000.0,4.4635,4.4718,4.4551,4.4635,324000.0
2011-03-04 13:00:00,5.37,5.39,5.37,5.39,429000.0,4.4718,4.4884,4.4718,4.4884,429000.0
2011-03-04 13:30:00,5.39,5.41,5.38,5.4,390000.0,4.4884,4.5051,4.4801,4.4968,390000.0
2011-03-04 14:00:00,5.4,5.4,5.36,5.36,331000.0,4.4968,4.4968,4.4635,4.4635,331000.0
2011-03-04 14:30:00,5.36,5.37,5.36,5.37,212000.0,4.4635,4.4718,4.4635,4.4718,212000.0
2011-03-04 15:00:00,5.37,5.38,5.36,5.36,431000.0,4.4718,4.4801,4.4635,4.4635,431000.0
2011-03-04 15:30:00,5.36,5.4,5.36,5.4,1060000.0,4.4635,4.4968,4.4635,4.4968,1060000.0
2011-03-07 09:30:00,5.43,5.48,5.4,5.4,609000.0,4.5218,4.5634,4.4968,4.4968,609000.0
2011-03-07 10:00:00,5.4,5.4,5.35,5.36,466000.0,4.4968,4.4968,4.4551,4.4635,466000.0
2011-03-07 10:30:00,5.36,5.36,5.28,5.32,536000.0,4.4635,4.4635,4.3968,4.4302,536000.0
2011-03-07 11:00:00,5.32,5.32,5.28,5.3,428000.0,4.4302,4.4302,4.3968,4.4135,428000.0
2011-03-07 11:30:00,5.3,5.33,5.29,5.32,379000.0,4.4135,4.4385,4.4052,4.4302,379000.0
2011-03-07 12:00:00,5.32,5.36,5.32,5.34,305000.0,4.4302,4.4635,4.4302,4.4468,305000.0
2011-03-07 12:30:00,5.34,5.36,5.31,5.32,377000.0,4.4468,4.4635,4.4218,4.4302,377000.0
2011-03-07 13:00:00,5.32,5.34,5.3,5.33,283000.0,4.4302,4.4468,4.4135,4.4385,283000.0
2011-03-07 13:30:00,5.33,5.35,5.32,5.33,360000.0,4.4385,4.4551,4.4302,4.4385,360000.0
2011-03-07 14:00:00,5.34,5.35,5.33,5.34,269000.0,4.4468,4.4551,4.4385,4.4468,269000.0
2011-03-07 14:30:00,5.35,5.35,5.34,5.34,286000.0,4.4551,4.4551,4.4468,4.4468,286000.0
2011-03-07 15:00:00,5.34,5.39,5.34,5.37,554000.0,4.4468,4.4884,4.4468,4.4718,554000.0
2011-03-07 15:30:00,5.38,5.39,5.35,5.36,738000.0,4.4801,4.4884,4.4551,4.4635,738000.0
2011-03-08 09:30:00,5.35,5.43,5.35,5.43,481000.0,4.4551,4.5218,4.4551,4.5218,481000.0
2011-03-08 10:00:00,5.43,5.44,5.4,5.4,236000.0,4.5218,4.5301,4.4968,4.4968,236000.0
2011-03-08 10:30:00,5.4,5.44,5.38,5.44,364000.0,4.4968,4.5301,4.4801,4.5301,364000.0
2011-03-08 11:00:00,5.45,5.47,5.43,5.47,444000.0,4.5384,4.5551,4.5218,4.5551,444000.0
2011-03-08 11:30:00,5.47,5.49,5.47,5.48,404000.0,4.5551,4.5717,4.5551,4.5634,404000.0
2011-03-08 12:00:00,5.48,5.5,5.48,5.49,265000.0,4.5634,4.58,4.5634,4.5717,265000.0
2011-03-08 12:30:00,5.49,5.5,5.48,5.49,169000.0,4.5717,4.58,4.5634,4.5717,169000.0
2011-03-08 13:00:00,5.49,5.5,5.48,5.49,186000.0,4.5717,4.58,4.5634,4.5717,186000.0
2011-03-08 13:30:00,5.49,5.49,5.47,5.48,318000.0,4.5717,4.5717,4.5551,4.5634,318000.0
2011-03-08 14:00:00,5.48,5.48,5.45,5.46,422000.0,4.5634,4.5634,4.5384,4.5467,422000.0
2011-03-08 14:30:00,5.46,5.47,5.45,5.47,235000.0,4.5467,4.5551,4.5384,4.5551,235000.0
2011-03-08 15:00:00,5.47,5.47,5.44,5.45,432000.0,4.5551,4.5551,4.5301,4.5384,432000.0
2011-03-08 15:30:00,5.46,5.46,5.42,5.42,1343000.0,4.5467,4.5467,4.5134,4.5134,1343000.0
2011-03-09 09:30:00,5.56,5.59,5.41,5.44,1296000.0,4.63,4.655,4.5051,4.5301,1296000.0
2011-03-09 10:00:00,5.45,5.47,5.43,5.44,694000.0,4.5384,4.5551,4.5218,4.5301,694000.0
2011-03-09 10:30:00,5.44,5.45,5.42,5.44,546000.0,4.5301,4.5384,4.5134,4.5301,546000.0
2011-03-09 11:00:00,5.44,5.45,5.43,5.44,416000.0,4.5301,4.5384,4.5218,4.5301,416000.0
2011-03-09 11:30:00,5.44,5.48,5.43,5.46,433000.0,4.5301,4.5634,4.5218,4.5467,433000.0
2011-03-09 12:00:00,5.47,5.49,5.46,5.47,314000.0,4.5551,4.5717,4.5467,4.5551,314000.0
2011-03-09 12:30:00,5.47,5.52,5.47,5.51,303000.0,4.5551,4.5967,4.5551,4.5884,303000.0
2011-03-09 13:00:00,5.51,5.53,5.5,5.52,502000.0,4.5884,4.605,4.58,4.5967,502000.0
2011-03-09 13:30:00,5.52,5.52,5.5,5.52,407000.0,4.5967,4.5967,4.58,4.5967,407000.0
2011-03-09 14:00:00,5.52,5.55,5.52,5.53,452000.0,4.5967,4.6217,4.5967,4.605,452000.0
2011-03-09 14:30:00,5.53,5.55,5.51,5.53,282000.0,4.605,4.6217,4.5884,4.605,282000.0
2011-03-09 15:00:00,5.53,5.53,5.49,5.5,468000.0,4.605,4.605,4.5717,4.58,468000.0
2011-03-09 15:30:00,5.5,5.51,5.49,5.5,726000.0,4.58,4.5884,4.5717,4.58,726000.0
2011-03-10 09:30:00,5.45,5.47,5.41,5.46,567000.0,4.5384,4.5551,4.5051,4.5467,567000.0
2011-03-10 10:00:00,5.46,5.47,5.43,5.44,491000.0,4.5467,4.5551,4.5218,4.5301,491000.0
2011-03-10 10:30:00,5.45,5.46,5.43,5.44,378000.0,4.5384,4.5467,4.5218,4.5301,378000.0
2011-03-10 11:00:00,5.44,5.45,5.41,5.43,472000.0,4.5301,4.5384,4.5051,4.5218,472000.0
2011-03-10 11:30:00,5.43,5.46,5.41,5.46,367000.0,4.5218,4.5467,4.5051,4.5467,367000.0
2011-03-10 12:00:00,5.45,5.46,5.43,5.44,143000.0,4.5384,4.5467,4.5218,4.5301,143000.0
2011-03-10 12:30:00,5.44,5.47,5.43,5.47,215000.0,4.5301,4.5551,4.5218,4.5551,215000.0
2011-03-10 13:00:00,5.47,5.47,5.44,5.44,235000.0,4.5551,4.5551,4.5301,4.5301,235000.0
2011-03-10 13:30:00,5.44,5.45,5.41,5.42,472000.0,4.5301,4.5384,4.5051,4.5134,472000.0
2011-03-10 14:00:00,5.42,5.46,5.42,5.44,212000.0,4.5134,4.5467,4.5134,4.5301,212000.0
2011-03-10 14:30:00,5.44,5.46,5.44,5.45,192000.0,4.5301,4.5467,4.5301,4.5384,192000.0
2011-03-10 15:00:00,5.45,5.46,5.42,5.43,355000.0,4.5384,4.5467,4.5134,4.5218,355000.0
2011-03-10 15:30:00,5.43,5.46,5.43,5.43,642000.0,4.5218,4.5467,4.5218,4.5218,642000.0
2011-03-11 09:30:00,5.44,5.47,5.35,5.38,770000.0,4.5301,4.5551,4.4551,4.4801,770000.0
2011-03-11 10:00:00,5.39,5.44,5.36,5.42,477000.0,4.4884,4.5301,4.4635,4.5134,477000.0
2011-03-11 10:30:00,5.43,5.44,5.42,5.43,214000.0,4.5218,4.5301,4.5134,4.5218,214000.0
2011-03-11 11:00:00,5.43,5.44,5.41,5.43,260000.0,4.5218,4.5301,4.5051,4.5218,260000.0
2011-03-11 11:30:00,5.43,5.47,5.42,5.46,286000.0,4.5218,4.5551,4.5134,4.5467,286000.0
2011-03-11 12:00:00,5.46,5.47,5.45,5.46,259000.0,4.5467,4.5551,4.5384,4.5467,259000.0
2011-03-11 12:30:00,5.46,5.47,5.45,5.46,163000.0,4.5467,4.5551,4.5384,4.5467,163000.0
2011-03-11 13:00:00,5.46,5.46,5.45,5.45,123000.0,4.5467,4.5467,4.5384,4.5384,123000.0
2011-03-11 13:30:00,5.46,5.46,5.45,5.46,180000.0,4.5467,4.5467,4.5384,4.5467,180000.0
2011-03-11 14:00:00,5.46,5.47,5.45,5.47,122000.0,4.5467,4.5551,4.5384,4.5551,122000.0
2011-03-11 14:30:00,5.47,5.47,5.45,5.45,278000.0,4.5551,4.5551,4.5384,4.5384,278000.0
2011-03-11 15:00:00,5.46,5.47,5.45,5.47,349000.0,4.5467,4.5551,4.5384,4.5551,349000.0
2011-03-11 15:30:00,5.47,5.48,5.46,5.46,868000.0,4.5551,4.5634,4.5467,4.5467,868000.0
2011-03-14 09:30:00,5.4,5.44,5.37,5.43,777000.0,4.4968,4.5301,4.4718,4.5218,777000.0
2011-03-14 10:00:00,5.43,5.44,5.39,5.4,418000.0,4.5218,4.5301,4.4884,4.4968,418000.0
2011-03-14 10:30:00,5.4,5.4,5.37,5.37,370000.0,4.4968,4.4968,4.4718,4.4718,370000.0
2011-03-14 11:00:00,5.37,5.39,5.33,5.34,511000.0,4.4718,4.4884,4.4385,4.4468,511000.0
2011-03-14 11:30:00,5.34,5.34,5.32,5.33,346000.0,4.4468,4.4468,4.4302,4.4385,346000.0
2011-03-14 12:00:00,5.32,5.34,5.31,5.31,344000.0,4.4302,4.4468,4.4218,4.4218,344000.0
2011-03-14 12:30:00,5.31,5.32,5.3,5.32,349000.0,4.4218,4.4302,4.4135,4.4302,349000.0
2011-03-14 13:00:00,5.32,5.36,5.32,5.34,177000.0,4.4302,4.4635,4.4302,4.4468,177000.0
2011-03-14 13:30:00,5.34,5.37,5.34,5.36,175000.0,4.4468,4.4718,4.4468,4.4635,175000.0
2011-03-14 14:00:00,5.36,5.38,5.36,5.38,170000.0,4.4635,4.4801,4.4635,4.4801,170000.0
2011-03-14 14:30:00,5.38,5.38,5.35,5.37,327000.0,4.4801,4.4801,4.4551,4.4718,327000.0
2011-03-14 15:00:00,5.37,5.4,5.37,5.38,767000.0,4.4718,4.4968,4.4718,4.4801,767000.0
2011-03-14 15:30:00,5.38,5.4,5.37,5.39,794000.0,4.4801,4.4968,4.4718,4.4884,794000.0
2011-03-15 09:30:00,5.22,5.28,5.1,5.24,1357000.0,4.3469,4.3968,4.247,4.3635,1357000.0
2011-03-15 10:00:00,5.24,5.3,5.22,5.3,853000.0,4.3635,4.4135,4.3469,4.4135,853000.0
2011-03-15 10:30:00,5.3,5.35,5.3,5.35,644000.0,4.4135,4.4551,4.4135,4.4551,644000.0
2011-03-15 11:00:00,5.35,5.35,5.3,5.32,762000.0,4.4551,4.4551,4.4135,4.4302,762000.0
2011-03-15 11:30:00,5.32,5.33,5.29,5.3,503000.0,4.4302,4.4385,4.4052,4.4135,503000.0
2011-03-15 12:00:00,5.3,5.31,5.29,5.29,211000.0,4.4135,4.4218,4.4052,4.4052,211000.0
2011-03-15 12:30:00,5.29,5.29,5.25,5.26,536000.0,4.4052,4.4052,4.3719,4.3802,536000.0
2011-03-15 13:00:00,5.26,5.27,5.25,5.26,305000.0,4.3802,4.3885,4.3719,4.3802,305000.0
2011-03-15 13:30:00,5.26,5.28,5.25,5.26,308000.0,4.3802,4.3968,4.3719,4.3802,308000.0
2011-03-15 14:00:00,5.26,5.31,5.26,5.3,295000.0,4.3802,4.4218,4.3802,4.4135,295000.0
2011-03-15 14:30:00,5.3,5.31,5.27,5.27,486000.0,4.4135,4.4218,4.3885,4.3885,486000.0
2011-03-15 15:00:00,5.28,5.34,5.28,5.34,645000.0,4.3968,4.4468,4.3968,4.4468,645000.0
2011-03-15 15:30:00,5.34,5.38,5.33,5.33,1022000.0,4.4468,4.4801,4.4385,4.4385,1022000.0
2011-03-16 09:30:00,5.34,5.39,5.33,5.38,902000.0,4.4468,4.4884,4.4385,4.4801,902000.0
2011-03-16 10:00:00,5.38,5.42,5.37,5.41,400000.0,4.4801,4.5134,4.4718,4.5051,400000.0
2011-03-16 10:30:00,5.41,5.42,5.38,5.38,341000.0,4.5051,4.5134,4.4801,4.4801,341000.0
2011-03-16 11:00:00,5.37,5.38,5.33,5.37,445000.0,4.4718,4.4801,4.4385,4.4718,445000.0
2011-03-16 11:30:00,5.36,5.39,5.33,5.33,347000.0,4.4635,4.4884,4.4385,4.4385,347000.0
2011-03-16 12:00:00,5.32,5.38,5.3,5.37,381000.0,4.4302,4.4801,4.4135,4.4718,381000.0
2011-03-16 12:30:00,5.37,5.4,5.36,5.39,401000.0,4.4718,4.4968,4.4635,4.4884,401000.0
2011-03-16 13:00:00,5.4,5.4,5.38,5.39,266000.0,4.4968,4.4968,4.4801,4.4884,266000.0
2011-03-16 13:30:00,5.39,5.39,5.36,5.36,256000.0,4.4884,4.4884,4.4635,4.4635,256000.0
2011-03-16 14:00:00,5.36,5.36,5.31,5.32,241000.0,4.4635,4.4635,4.4218,4.4302,241000.0
2011-03-16 14:30:00,5.32,5.37,5.32,5.37,318000.0,4.4302,4.4718,4.4302,4.4718,318000.0
2011-03-16 15:00:00,5.37,5.39,5.36,5.37,481000.0,4.4718,4.4884,4.4635,4.4718,481000.0
2011-03-16 15:30:00,5.38,5.39,5.33,5.33,862000.0,4.4801,4.4884,4.4385,4.4385,862000.0
2011-03-17 09:30:00,5.43,5.46,5.33,5.36,703000.0,4.5218,4.5467,4.4385,4.4635,703000.0
2011-03-17 10:00:00,5.37,5.4,5.36,5.4,197000.0,4.4718,4.4968,4.4635,4.4968,197000.0
2011-03-17 10:30:00,5.4,5.41,5.38,5.39,232000.0,4.4968,4.5051,4.4801,4.4884,232000.0
2011-03-17 11:00:00,5.39,5.4,5.34,5.36,638000.0,4.4884,4.4968,4.4468,4.4635,638000.0
2011-03-17 11:30:00,5.36,5.37,5.34,5.35,168000.0,4.4635,4.4718,4.4468,4.4551,168000.0
2011-03-17 12:00:00,5.35,5.35,5.33,5.35,121000.0,4.4551,4.4551,4.4385,4.4551,121000.0
2011-03-17 12:30:00,5.35,5.35,5.34,5.35,107000.0,4.4551,4.4551,4.4468,4.4551,107000.0
2011-03-17 13:00:00,5.35,5.36,5.32,5.32,130000.0,4.4551,4.4635,4.4302,4.4302,130000.0
2011-03-17 13:30:00,5.31,5.33,5.3,5.32,239000.0,4.4218,4.4385,4.4135,4.4302,239000.0
2011-03-17 14:00:00,5.32,5.32,5.29,5.3,370000.0,4.4302,4.4302,4.4052,4.4135,370000.0
2011-03-17 14:30:00,5.29,5.33,5.29,5.32,301000.0,4.4052,4.4385,4.4052,4.4302,301000.0
2011-03-17 15:00:00,5.32,5.35,5.32,5.34,589000.0,4.4302,4.4551,4.4302,4.4468,589000.0
2011-03-17 15:30:00,5.33,5.36,5.33,5.34,773000.0,4.4385,4.4635,4.4385,4.4468,773000.0
2011-03-18 09:30:00,5.42,5.44,5.38,5.42,695000.0,4.5134,4.5301,4.4801,4.5134,695000.0
2011-03-18 10:00:00,5.42,5.42,5.38,5.4,309000.0,4.5134,4.5134,4.4801,4.4968,309000.0
2011-03-18 10:30:00,5.39,5.42,5.39,5.4,239000.0,4.4884,4.5134,4.4884,4.4968,239000.0
2011-03-18 11:00:00,5.4,5.41,5.38,5.4,445000.0,4.4968,4.5051,4.4801,4.4968,445000.0
2011-03-18 11:30:00,5.4,5.44,5.4,5.42,543000.0,4.4968,4.5301,4.4968,4.5134,543000.0
2011-03-18 12:00:00,5.42,5.45,5.42,5.43,212000.0,4.5134,4.5384,4.5134,4.5218,212000.0
2011-03-18 12:30:00,5.43,5.43,5.39,5.4,260000.0,4.5218,4.5218,4.4884,4.4968,260000.0
2011-03-18 13:00:00,5.4,5.41,5.4,5.4,312000.0,4.4968,4.5051,4.4968,4.4968,312000.0
2011-03-18 13:30:00,5.4,5.4,5.4,5.4,204000.0,4.4968,4.4968,4.4968,4.4968,204000.0
2011-03-18 14:00:00,5.4,5.4,5.37,5.38,341000.0,4.4968,4.4968,4.4718,4.4801,341000.0
2011-03-18 14:30:00,5.38,5.39,5.36,5.37,263000.0,4.4801,4.4884,4.4635,4.4718,263000.0
2011-03-18 15:00:00,5.36,5.37,5.35,5.36,379000.0,4.4635,4.4718,4.4551,4.4635,379000.0
2011-03-18 15:30:00,5.36,5.4,5.35,5.4,2489000.0,4.4635,4.4968,4.4551,4.4968,2489000.0
2011-03-21 09:30:00,5.48,5.48,5.41,5.44,1011000.0,4.5634,4.5634,4.5051,4.5301,1011000.0
2011-03-21 10:00:00,5.43,5.49,5.41,5.48,800000.0,4.5218,4.5717,4.5051,4.5634,800000.0
2011-03-21 10:30:00,5.48,5.52,5.48,5.5,382000.0,4.5634,4.5967,4.5634,4.58,382000.0
2011-03-21 11:00:00,5.5,5.52,5.49,5.5,415000.0,4.58,4.5967,4.5717,4.58,415000.0
2011-03-21 11:30:00,5.5,5.5,5.49,5.49,215000.0,4.58,4.58,4.5717,4.5717,215000.0
2011-03-21 12:00:00,5.49,5.49,5.47,5.49,200000.0,4.5717,4.5717,4.5551,4.5717,200000.0
2011-03-21 12:30:00,5.49,5.5,5.48,5.49,156000.0,4.5717,4.58,4.5634,4.5717,156000.0
2011-03-21 13:00:00,5.49,5.5,5.49,5.49,145000.0,4.5717,4.58,4.5717,4.5717,145000.0
2011-03-21 13:30:00,5.49,5.51,5.48,5.51,219000.0,4.5717,4.5884,4.5634,4.5884,219000.0
2011-03-21 14:00:00,5.51,5.52,5.5,5.51,227000.0,4.5884,4.5967,4.58,4.5884,227000.0
2011-03-21 14:30:00,5.51,5.52,5.49,5.49,130000.0,4.5884,4.5967,4.5717,4.5717,130000.0
2011-03-21 15:00:00,5.49,5.5,5.49,5.5,215000.0,4.5717,4.58,4.5717,4.58,215000.0
2011-03-21 15:30:00,5.5,5.51,5.49,5.5,698000.0,4.58,4.5884,4.5717,4.58,698000.0
2011-03-22 09:30:00,5.49,5.51,5.47,5.49,253000.0,4.5717,4.5884,4.5551,4.5717,253000.0
2011-03-22 10:00:00,5.48,5.51,5.45,5.47,250000.0,4.5634,4.5884,4.5384,4.5551,250000.0
2011-03-22 10:30:00,5.46,5.46,5.42,5.42,228000.0,4.5467,4.5467,4.5134,4.5134,228000.0
2011-03-22 11:00:00,5.42,5.43,5.41,5.43,358000.0,4.5134,4.5218,4.5051,4.5218,358000.0
2011-03-22 11:30:00,5.43,5.45,5.42,5.44,158000.0,4.5218,4.5384,4.5134,4.5301,158000.0
2011-03-22 12:00:00,5.44,5.46,5.43,5.46,163000.0,4.5301,4.5467,4.5218,4.5467,163000.0
2011-03-22 12:30:00,5.45,5.46,5.44,5.45,108000.0,4.5384,4.5467,4.5301,4.5384,108000.0
2011-03-22 13:00:00,5.45,5.45,5.43,5.44,185000.0,4.5384,4.5384,4.5218,4.5301,185000.0
2011-03-22 13:30:00,5.44,5.47,5.44,5.47,154000.0,4.5301,4.5551,4.5301,4.5551,154000.0
2011-03-22 14:00:00,5.47,5.47,5.44,5.46,236000.0,4.5551,4.5551,4.5301,4.5467,236000.0
2011-03-22 14:30:00,5.46,5.48,5.46,5.46,245000.0,4.5467,4.5634,4.5467,4.5467,245000.0
2011-03-22 15:00:00,5.46,5.48,5.45,5.47,469000.0,4.5467,4.5634,4.5384,4.5551,469000.0
2011-03-22 15:30:00,5.47,5.49,5.47,5.48,683000.0,4.5551,4.5717,4.5551,4.5634,683000.0
2011-03-23 09:30:00,5.46,5.48,5.38,5.42,536000.0,4.5467,4.5634,4.4801,4.5134,536000.0
2011-03-23 10:00:00,5.41,5.43,5.38,5.4,676000.0,4.5051,4.5218,4.4801,4.4968,676000.0
2011-03-23 10:30:00,5.4,5.42,5.39,5.39,528000.0,4.4968,4.5134,4.4884,4.4884,528000.0
2011-03-23 11:00:00,5.39,5.43,5.39,5.42,385000.0,4.4884,4.5218,4.4884,4.5134,385000.0
2011-03-23 11:30:00,5.43,5.45,5.42,5.42,304000.0,4.5218,4.5384,4.5134,4.5134,304000.0
2011-03-23 12:00:00,5.42,5.46,5.42,5.45,206000.0,4.5134,4.5467,4.5134,4.5384,206000.0
2011-03-23 12:30:00,5.46,5.47,5.43,5.45,193000.0,4.5467,4.5551,4.5218,4.5384,193000.0
2011-03-23 13:00:00,5.45,5.46,5.44,5.45,145000.0,4.5384,4.5467,4.5301,4.5384,145000.0
2011-03-23 13:30:00,5.45,5.49,5.45,5.48,252000.0,4.5384,4.5717,4.5384,4.5634,252000.0
2011-03-23 14:00:00,5.48,5.5,5.48,5.49,305000.0,4.5634,4.58,4.5634,4.5717,305000.0
2011-03-23 14:30:00,5.49,5.49,5.48,5.48,476000.0,4.5717,4.5717,4.5634,4.5634,476000.0
2011-03-23 15:00:00,5.48,5.5,5.48,5.48,620000.0,4.5634,4.58,4.5634,4.5634,620000.0
2011-03-23 15:30:00,5.48,5.5,5.47,5.49,1103000.0,4.5634,4.58,4.5551,4.5717,1103000.0
2011-03-24 09:30:00,5.49,5.57,5.49,5.55,414000.0,4.5717,4.6383,4.5717,4.6217,414000.0
2011-03-24 10:00:00,5.54,5.57,5.51,5.52,380000.0,4.6134,4.6383,4.5884,4.5967,380000.0
2011-03-24 10:30:00,5.52,5.54,5.51,5.53,466000.0,4.5967,4.6134,4.5884,4.605,466000.0
2011-03-24 11:00:00,5.54,5.59,5.54,5.57,602000.0,4.6134,4.655,4.6134,4.6383,602000.0
2011-03-24 11:30:00,5.57,5.61,5.57,5.6,546000.0,4.6383,4.6716,4.6383,4.6633,546000.0
2011-03-24 12:00:00,5.6,5.63,5.6,5.63,280000.0,4.6633,4.6883,4.6633,4.6883,280000.0
2011-03-24 12:30:00,5.62,5.62,5.59,5.6,334000.0,4.68,4.68,4.655,4.6633,334000.0
2011-03-24 13:00:00,5.6,5.6,5.59,5.6,208000.0,4.6633,4.6633,4.655,4.6633,208000.0
2011-03-24 13:30:00,5.6,5.61,5.6,5.6,280000.0,4.6633,4.6716,4.6633,4.6633,280000.0
2011-03-24 14:00:00,5.61,5.61,5.59,5.6,182000.0,4.6716,4.6716,4.655,4.6633,182000.0
2011-03-24 14:30:00,5.6,5.6,5.59,5.6,386000.0,4.6633,4.6633,4.655,4.6633,386000.0
2011-03-24 15:00:00,5.6,5.61,5.6,5.61,234000.0,4.6633,4.6716,4.6633,4.6716,234000.0
2011-03-24 15:30:00,5.61,5.62,5.59,5.6,931000.0,4.6716,4.68,4.655,4.6633,931000.0
2011-03-25 09:30:00,5.6,5.65,5.59,5.62,258000.0,4.6633,4.705,4.655,4.68,258000.0
2011-03-25 10:00:00,5.63,5.64,5.62,5.63,253000.0,4.6883,4.6966,4.68,4.6883,253000.0
2011-03-25 10:30:00,5.63,5.69,5.63,5.69,228000.0,4.6883,4.7383,4.6883,4.7383,228000.0
2011-03-25 11:00:00,5.69,5.72,5.69,5.71,357000.0,4.7383,4.7632,4.7383,4.7549,357000.0
2011-03-25 11:30:00,5.71,5.73,5.71,5.73,238000.0,4.7549,4.7716,4.7549,4.7716,238000.0
2011-03-25 12:00:00,5.73,5.74,5.72,5.73,152000.0,4.7716,4.7799,4.7632,4.7716,152000.0
2011-03-25 12:30:00,5.73,5.73,5.71,5.72,121000.0,4.7716,4.7716,4.7549,4.7632,121000.0
2011-03-25 13:00:00,5.71,5.71,5.69,5.71,99000.0,4.7549,4.7549,4.7383,4.7549,99000.0
2011-03-25 13:30:00,5.71,5.71,5.7,5.7,96000.0,4.7549,4.7549,4.7466,4.7466,96000.0
2011-03-25 14:00:00,5.7,5.7,5.69,5.69,117000.0,4.7466,4.7466,4.7383,4.7383,117000.0
2011-03-25 14:30:00,5.69,5.69,5.67,5.67,170000.0,4.7383,4.7383,4.7216,4.7216,170000.0
2011-03-25 15:00:00,5.67,5.69,5.67,5.68,206000.0,4.7216,4.7383,4.7216,4.7299,206000.0
2011-03-25 15:30:00,5.68,5.69,5.67,5.67,395000.0,4.7299,4.7383,4.7216,4.7216,395000.0
2011-03-28 09:30:00,5.7,5.75,5.68,5.74,682000.0,4.7466,4.7882,4.7299,4.7799,682000.0
2011-03-28 10:00:00,5.75,5.75,5.72,5.75,447000.0,4.7882,4.7882,4.7632,4.7882,447000.0
2011-03-28 10:30:00,5.75,5.77,5.7,5.71,596000.0,4.7882,4.8049,4.7466,4.7549,596000.0
2011-03-28 11:00:00,5.7,5.71,5.67,5.71,531000.0,4.7466,4.7549,4.7216,4.7549,531000.0
2011-03-28 11:30:00,5.71,5.72,5.68,5.72,415000.0,4.7549,4.7632,4.7299,4.7632,415000.0
2011-03-28 12:00:00,5.71,5.74,5.71,5.72,618000.0,4.7549,4.7799,4.7549,4.7632,618000.0
2011-03-28 12:30:00,5.72,5.74,5.72,5.73,328000.0,4.7632,4.7799,4.7632,4.7716,328000.0
2011-03-28 13:00:00,5.73,5.73,5.71,5.71,290000.0,4.7716,4.7716,4.7549,4.7549,290000.0
2011-03-28 13:30:00,5.71,5.72,5.69,5.7,627000.0,4.7549,4.7632,4.7383,4.7466,627000.0
2011-03-28 14:00:00,5.7,5.71,5.69,5.69,382000.0,4.7466,4.7549,4.7383,4.7383,382000.0
2011-03-28 14:30:00,5.69,5.72,5.69,5.71,721000.0,4.7383,4.7632,4.7383,4.7549,721000.0
2011-03-28 15:00:00,5.71,5.72,5.7,5.7,330000.0,4.7549,4.7632,4.7466,4.7466,330000.0
2011-03-28 15:30:00,5.7,5.71,5.68,5.69,673000.0,4.7466,4.7549,4.7299,4.7383,673000.0
2011-03-29 09:30:00,5.69,5.72,5.65,5.72,482000.0,4.7383,4.7632,4.705,4.7632,482000.0
2011-03-29 10:00:00,5.71,5.83,5.7,5.8,1351000.0,4.7549,4.8548,4.7466,4.8299,1351000.0
2011-03-29 10:30:00,5.8,5.82,5.77,5.79,626000.0,4.8299,4.8465,4.8049,4.8215,626000.0
2011-03-29 11:00:00,5.8,5.87,5.8,5.86,1421000.0,4.8299,4.8882,4.8299,4.8798,1421000.0
2011-03-29 11:30:00,5.85,5.86,5.82,5.82,318000.0,4.8715,4.8798,4.8465,4.8465,318000.0
2011-03-29 12:00:00,5.82,5.88,5.81,5.85,519000.0,4.8465,4.8965,4.8382,4.8715,519000.0
2011-03-29 12:30:00,5.85,5.85,5.82,5.85,348000.0,4.8715,4.8715,4.8465,4.8715,348000.0
2011-03-29 13:00:00,5.85,5.86,5.83,5.83,389000.0,4.8715,4.8798,4.8548,4.8548,389000.0
2011-03-29 13:30:00,5.83,5.83,5.81,5.81,208000.0,4.8548,4.8548,4.8382,4.8382,208000.0
2011-03-29 14:00:00,5.81,5.84,5.81,5.84,402000.0,4.8382,4.8632,4.8382,4.8632,402000.0
2011-03-29 14:30:00,5.84,5.85,5.84,5.85,406000.0,4.8632,4.8715,4.8632,4.8715,406000.0
2011-03-29 15:00:00,5.85,5.86,5.82,5.82,808000.0,4.8715,4.8798,4.8465,4.8465,808000.0
2011-03-29 15:30:00,5.82,5.83,5.81,5.81,1185000.0,4.8465,4.8548,4.8382,4.8382,1185000.0
2011-03-30 09:30:00,5.9,5.91,5.85,5.91,966000.0,4.9131,4.9215,4.8715,4.9215,966000.0
2011-03-30 10:00:00,5.9,5.92,5.88,5.9,899000.0,4.9131,4.9298,4.8965,4.9131,899000.0
2011-03-30 10:30:00,5.9,5.91,5.89,5.9,795000.0,4.9131,4.9215,4.9048,4.9131,795000.0
2011-03-30 11:00:00,5.9,5.9,5.86,5.87,359000.0,4.9131,4.9131,4.8798,4.8882,359000.0
2011-03-30 11:30:00,5.87,5.88,5.87,5.88,338000.0,4.8882,4.8965,4.8882,4.8965,338000.0
2011-03-30 12:00:00,5.88,5.9,5.87,5.89,319000.0,4.8965,4.9131,4.8882,4.9048,319000.0
2011-03-30 12:30:00,5.89,5.93,5.89,5.92,330000.0,4.9048,4.9381,4.9048,4.9298,330000.0
2011-03-30 13:00:00,5.92,5.93,5.91,5.92,435000.0,4.9298,4.9381,4.9215,4.9298,435000.0
2011-03-30 13:30:00,5.93,5.93,5.9,5.91,286000.0,4.9381,4.9381,4.9131,4.9215,286000.0
2011-03-30 14:00:00,5.91,5.93,5.91,5.93,204000.0,4.9215,4.9381,4.9215,4.9381,204000.0
2011-03-30 14:30:00,5.93,5.93,5.9,5.91,400000.0,4.9381,4.9381,4.9131,4.9215,400000.0
2011-03-30 15:00:00,5.91,5.93,5.91,5.92,697000.0,4.9215,4.9381,4.9215,4.9298,697000.0
2011-03-30 15:30:00,5.92,5.94,5.92,5.93,768000.0,4.9298,4.9465,4.9298,4.9381,768000.0
2011-03-31 09:30:00,5.94,5.96,5.88,5.9,740000.0,4.9465,4.9631,4.8965,4.9131,740000.0
2011-03-31 10:00:00,5.9,5.92,5.88,5.9,665000.0,4.9131,4.9298,4.8965,4.9131,665000.0
2011-03-31 10:30:00,5.9,5.92,5.9,5.9,706000.0,4.9131,4.9298,4.9131,4.9131,706000.0
2011-03-31 11:00:00,5.91,5.92,5.9,5.9,425000.0,4.9215,4.9298,4.9131,4.9131,425000.0
2011-03-31 11:30:00,5.91,5.94,5.9,5.93,351000.0,4.9215,4.9465,4.9131,4.9381,351000.0
2011-03-31 12:00:00,5.93,5.97,5.93,5.97,300000.0,4.9381,4.9714,4.9381,4.9714,300000.0
2011-03-31 12:30:00,5.97,5.98,5.96,5.97,632000.0,4.9714,4.9798,4.9631,4.9714,632000.0
2011-03-31 13:00:00,5.98,5.98,5.97,5.98,366000.0,4.9798,4.9798,4.9714,4.9798,366000.0
2011-03-31 13:30:00,5.98,6.0,5.98,5.99,488000.0,4.9798,4.9964,4.9798,4.9881,488000.0
2011-03-31 14:00:00,5.99,5.99,5.97,5.98,368000.0,4.9881,4.9881,4.9714,4.9798,368000.0
2011-03-31 14:30:00,5.98,5.99,5.98,5.99,437000.0,4.9798,4.9881,4.9798,4.9881,437000.0
2011-03-31 15:00:00,5.99,6.0,5.99,6.0,546000.0,4.9881,4.9964,4.9881,4.9964,546000.0
2011-03-31 15:30:00,5.99,6.0,5.95,5.98,3617000.0,4.9881,4.9964,4.9548,4.9798,3617000.0
2011-04-01 09:30:00,6.0,6.08,5.99,6.05,2987000.0,4.9964,5.063,4.9881,5.0381,2987000.0
2011-04-01 10:00:00,6.05,6.16,6.05,6.15,1452000.0,5.0381,5.1297,5.0381,5.1213,1452000.0
2011-04-01 10:30:00,6.15,6.15,6.1,6.11,918000.0,5.1213,5.1213,5.0797,5.088,918000.0
2011-04-01 11:00:00,6.11,6.13,6.09,6.13,566000.0,5.088,5.1047,5.0714,5.1047,566000.0
2011-04-01 11:30:00,6.13,6.14,6.12,6.14,433000.0,5.1047,5.113,5.0963,5.113,433000.0
2011-04-01 12:00:00,6.14,6.15,6.14,6.14,367000.0,5.113,5.1213,5.113,5.113,367000.0
2011-04-01 12:30:00,6.14,6.15,6.12,6.13,567000.0,5.113,5.1213,5.0963,5.1047,567000.0
2011-04-01 13:00:00,6.14,6.15,6.13,6.14,329000.0,5.113,5.1213,5.1047,5.113,329000.0
2011-04-01 13:30:00,6.14,6.15,6.14,6.14,514000.0,5.113,5.1213,5.113,5.113,514000.0
2011-04-01 14:00:00,6.14,6.15,6.14,6.15,313000.0,5.113,5.1213,5.113,5.1213,313000.0
2011-04-01 14:30:00,6.15,6.15,6.11,6.11,1035000.0,5.1213,5.1213,5.088,5.088,1035000.0
2011-04-01 15:00:00,6.11,6.11,6.04,6.07,1395000.0,5.088,5.088,5.0297,5.0547,1395000.0
2011-04-01 15:30:00,6.07,6.11,6.06,6.1,1232000.0,5.0547,5.088,5.0464,5.0797,1232000.0
2011-04-04 09:30:00,6.19,6.19,6.04,6.08,1103000.0,5.1546,5.1546,5.0297,5.063,1103000.0
2011-04-04 10:00:00,6.09,6.11,6.08,6.09,606000.0,5.0714,5.088,5.063,5.0714,606000.0
2011-04-04 10:30:00,6.09,6.16,6.09,6.16,544000.0,5.0714,5.1297,5.0714,5.1297,544000.0
2011-04-04 11:00:00,6.16,6.22,6.16,6.22,1216000.0,5.1297,5.1796,5.1297,5.1796,1216000.0
2011-04-04 11:30:00,6.22,6.24,6.19,6.2,856000.0,5.1796,5.1963,5.1546,5.163,856000.0
2011-04-04 12:00:00,6.19,6.2,6.18,6.18,539000.0,5.1546,5.163,5.1463,5.1463,539000.0
2011-04-04 12:30:00,6.18,6.19,6.15,6.15,648000.0,5.1463,5.1546,5.1213,5.1213,648000.0
2011-04-04 13:00:00,6.16,6.18,6.15,6.17,602000.0,5.1297,5.1463,5.1213,5.138,602000.0
2011-04-04 13:30:00,6.17,6.18,6.11,6.14,875000.0,5.138,5.1463,5.088,5.113,875000.0
2011-04-04 14:00:00,6.14,6.14,6.11,6.13,498000.0,5.113,5.113,5.088,5.1047,498000.0
2011-04-04 14:30:00,6.12,6.13,6.11,6.12,462000.0,5.0963,5.1047,5.088,5.0963,462000.0
2011-04-04 15:00:00,6.12,6.12,6.09,6.09,678000.0,5.0963,5.0963,5.0714,5.0714,678000.0
2011-04-04 15:30:00,6.09,6.12,6.09,6.12,1790000.0,5.0714,5.0963,5.0714,5.0963,1790000.0
2011-04-05 09:30:00,6.11,6.15,6.11,6.14,564000.0,5.088,5.1213,5.088,5.113,564000.0
2011-04-05 10:00:00,6.13,6.2,6.12,6.19,1260000.0,5.1047,5.163,5.0963,5.1546,1260000.0
2011-04-05 10:30:00,6.19,6.21,6.17,6.19,451000.0,5.1546,5.1713,5.138,5.1546,451000.0
2011-04-05 11:00:00,6.18,6.18,6.16,6.16,463000.0,5.1463,5.1463,5.1297,5.1297,463000.0
2011-04-05 11:30:00,6.17,6.2,6.17,6.19,442000.0,5.138,5.163,5.138,5.1546,442000.0
2011-04-05 12:00:00,6.19,6.19,6.16,6.16,316000.0,5.1546,5.1546,5.1297,5.1297,316000.0
2011-04-05 12:30:00,6.17,6.19,6.17,6.18,322000.0,5.138,5.1546,5.138,5.1463,322000.0
2011-04-05 13:00:00,6.18,6.2,6.18,6.2,302000.0,5.1463,5.163,5.1463,5.163,302000.0
2011-04-05 13:30:00,6.19,6.2,6.17,6.17,411000.0,5.1546,5.163,5.138,5.138,411000.0
2011-04-05 14:00:00,6.17,6.18,6.16,6.18,286000.0,5.138,5.1463,5.1297,5.1463,286000.0
2011-04-05 14:30:00,6.18,6.18,6.15,6.17,646000.0,5.1463,5.1463,5.1213,5.138,646000.0
2011-04-05 15:00:00,6.17,6.18,6.15,6.17,644000.0,5.138,5.1463,5.1213,5.138,644000.0
2011-04-05 15:30:00,6.17,6.19,6.16,6.18,1034000.0,5.138,5.1546,5.1297,5.1463,1034000.0
2011-04-06 09:30:00,6.2,6.21,6.13,6.16,919000.0,5.163,5.1713,5.1047,5.1297,919000.0
2011-04-06 10:00:00,6.15,6.17,6.12,6.13,653000.0,5.1213,5.138,5.0963,5.1047,653000.0
2011-04-06 10:30:00,6.13,6.16,6.12,6.13,472000.0,5.1047,5.1297,5.0963,5.1047,472000.0
2011-04-06 11:00:00,6.13,6.13,6.08,6.1,403000.0,5.1047,5.1047,5.063,5.0797,403000.0
2011-04-06 11:30:00,6.1,6.11,6.07,6.11,607000.0,5.0797,5.088,5.0547,5.088,607000.0
2011-04-06 12:00:00,6.11,6.13,6.1,6.12,493000.0,5.088,5.1047,5.0797,5.0963,493000.0
2011-04-06 12:30:00,6.12,6.13,6.12,6.13,235000.0,5.0963,5.1047,5.0963,5.1047,235000.0
2011-04-06 13:00:00,6.13,6.13,6.12,6.13,377000.0,5.1047,5.1047,5.0963,5.1047,377000.0
2011-04-06 13:30:00,6.13,6.14,6.12,6.13,240000.0,5.1047,5.113,5.0963,5.1047,240000.0
2011-04-06 14:00:00,6.13,6.14,6.13,6.13,289000.0,5.1047,5.113,5.1047,5.1047,289000.0
2011-04-06 14:30:00,6.13,6.16,6.13,6.15,429000.0,5.1047,5.1297,5.1047,5.1213,429000.0
2011-04-06 15:00:00,6.15,6.16,6.14,6.15,392000.0,5.1213,5.1297,5.113,5.1213,392000.0
2011-04-06 15:30:00,6.15,6.16,6.14,6.15,642000.0,5.1213,5.1297,5.113,5.1213,642000.0
2011-04-07 09:30:00,6.13,6.26,6.13,6.25,797000.0,5.1047,5.2129,5.1047,5.2046,797000.0
2011-04-07 10:00:00,6.25,6.27,6.22,6.23,769000.0,5.2046,5.2213,5.1796,5.1879,769000.0
2011-04-07 10:30:00,6.22,6.23,6.15,6.21,460000.0,5.1796,5.1879,5.1213,5.1713,460000.0
2011-04-07 11:00:00,6.21,6.25,6.21,6.22,307000.0,5.1713,5.2046,5.1713,5.1796,307000.0
2011-04-07 11:30:00,6.22,6.24,6.19,6.24,145000.0,5.1796,5.1963,5.1546,5.1963,145000.0
2011-04-07 12:00:00,6.24,6.27,6.23,6.26,213000.0,5.1963,5.2213,5.1879,5.2129,213000.0
2011-04-07 12:30:00,6.26,6.29,6.25,6.27,309000.0,5.2129,5.2379,5.2046,5.2213,309000.0
2011-04-07 13:00:00,6.27,6.28,6.24,6.25,477000.0,5.2213,5.2296,5.1963,5.2046,477000.0
2011-04-07 13:30:00,6.24,6.25,6.22,6.23,275000.0,5.1963,5.2046,5.1796,5.1879,275000.0
2011-04-07 14:00:00,6.23,6.25,6.23,6.24,177000.0,5.1879,5.2046,5.1879,5.1963,177000.0
2011-04-07 14:30:00,6.24,6.25,6.23,6.24,244000.0,5.1963,5.2046,5.1879,5.1963,244000.0
2011-04-07 15:00:00,6.24,6.24,6.23,6.23,299000.0,5.1963,5.1963,5.1879,5.1879,299000.0
2011-04-07 15:30:00,6.23,6.24,6.21,6.22,727000.0,5.1879,5.1963,5.1713,5.1796,727000.0
2011-04-08 09:30:00,6.27,6.29,6.22,6.27,660000.0,5.2213,5.2379,5.1796,5.2213,660000.0
2011-04-08 10:00:00,6.27,6.3,6.24,6.26,852000.0,5.2213,5.2462,5.1963,5.2129,852000.0
2011-04-08 10:30:00,6.26,6.3,6.26,6.3,629000.0,5.2129,5.2462,5.2129,5.2462,629000.0
2011-04-08 11:00:00,6.29,6.34,6.29,6.33,1010000.0,5.2379,5.2795,5.2379,5.2712,1010000.0
2011-04-08 11:30:00,6.33,6.39,6.33,6.37,708000.0,5.2712,5.3212,5.2712,5.3045,708000.0
2011-04-08 12:00:00,6.36,6.39,6.36,6.38,352000.0,5.2962,5.3212,5.2962,5.3129,352000.0
2011-04-08 12:30:00,6.38,6.4,6.38,6.39,573000.0,5.3129,5.3295,5.3129,5.3212,573000.0
2011-04-08 13:00:00,6.39,6.39,6.36,6.36,598000.0,5.3212,5.3212,5.2962,5.2962,598000.0
2011-04-08 13:30:00,6.36,6.38,6.35,6.36,246000.0,5.2962,5.3129,5.2879,5.2962,246000.0
2011-04-08 14:00:00,6.36,6.37,6.33,6.33,324000.0,5.2962,5.3045,5.2712,5.2712,324000.0
2011-04-08 14:30:00,6.33,6.33,6.26,6.26,401000.0,5.2712,5.2712,5.2129,5.2129,401000.0
2011-04-08 15:00:00,6.26,6.28,6.25,6.27,651000.0,5.2129,5.2296,5.2046,5.2213,651000.0
2011-04-08 15:30:00,6.27,6.29,6.26,6.28,739000.0,5.2213,5.2379,5.2129,5.2296,739000.0
2011-04-11 09:30:00,6.34,6.46,6.32,6.37,2044000.0,5.2795,5.3795,5.2629,5.3045,2044000.0
2011-04-11 10:00:00,6.37,6.38,6.32,6.35,706000.0,5.3045,5.3129,5.2629,5.2879,706000.0
2011-04-11 10:30:00,6.35,6.36,6.34,6.34,616000.0,5.2879,5.2962,5.2795,5.2795,616000.0
2011-04-11 11:00:00,6.34,6.35,6.34,6.35,379000.0,5.2795,5.2879,5.2795,5.2879,379000.0
2011-04-11 11:30:00,6.34,6.34,6.31,6.32,278000.0,5.2795,5.2795,5.2546,5.2629,278000.0
2011-04-11 12:00:00,6.32,6.32,6.31,6.31,147000.0,5.2629,5.2629,5.2546,5.2546,147000.0
2011-04-11 12:30:00,6.31,6.31,6.28,6.29,180000.0,5.2546,5.2546,5.2296,5.2379,180000.0
2011-04-11 13:00:00,6.29,6.31,6.27,6.31,414000.0,5.2379,5.2546,5.2213,5.2546,414000.0
2011-04-11 13:30:00,6.31,6.32,6.3,6.31,206000.0,5.2546,5.2629,5.2462,5.2546,206000.0
2011-04-11 14:00:00,6.32,6.33,6.31,6.33,156000.0,5.2629,5.2712,5.2546,5.2712,156000.0
2011-04-11 14:30:00,6.33,6.33,6.3,6.3,350000.0,5.2712,5.2712,5.2462,5.2462,350000.0
2011-04-11 15:00:00,6.3,6.3,6.28,6.29,438000.0,5.2462,5.2462,5.2296,5.2379,438000.0
2011-04-11 15:30:00,6.29,6.31,6.28,6.3,919000.0,5.2379,5.2546,5.2296,5.2462,919000.0
2011-04-12 09:30:00,6.26,6.41,6.25,6.34,1329000.0,5.2129,5.3378,5.2046,5.2795,1329000.0
2011-04-12 10:00:00,6.34,6.34,6.26,6.31,950000.0,5.2795,5.2795,5.2129,5.2546,950000.0
2011-04-12 10:30:00,6.31,6.32,6.24,6.26,527000.0,5.2546,5.2629,5.1963,5.2129,527000.0
2011-04-12 11:00:00,6.27,6.29,6.25,6.26,543000.0,5.2213,5.2379,5.2046,5.2129,543000.0
2011-04-12 11:30:00,6.26,6.3,6.26,6.28,270000.0,5.2129,5.2462,5.2129,5.2296,270000.0
2011-04-12 12:00:00,6.28,6.29,6.28,6.29,258000.0,5.2296,5.2379,5.2296,5.2379,258000.0
2011-04-12 12:30:00,6.29,6.33,6.28,6.28,406000.0,5.2379,5.2712,5.2296,5.2296,406000.0
2011-04-12 13:00:00,6.28,6.28,6.25,6.26,215000.0,5.2296,5.2296,5.2046,5.2129,215000.0
2011-04-12 13:30:00,6.26,6.28,6.25,6.25,395000.0,5.2129,5.2296,5.2046,5.2046,395000.0
2011-04-12 14:00:00,6.25,6.28,6.25,6.27,309000.0,5.2046,5.2296,5.2046,5.2213,309000.0
2011-04-12 14:30:00,6.28,6.28,6.24,6.26,382000.0,5.2296,5.2296,5.1963,5.2129,382000.0
2011-04-12 15:00:00,6.26,6.26,6.25,6.25,473000.0,5.2129,5.2129,5.2046,5.2046,473000.0
2011-04-12 15:30:00,6.25,6.27,6.25,6.26,606000.0,5.2046,5.2213,5.2046,5.2129,606000.0
2011-04-13 09:30:00,6.33,6.35,6.3,6.3,805000.0,5.2712,5.2879,5.2462,5.2462,805000.0
2011-04-13 10:00:00,6.31,6.31,6.28,6.3,578000.0,5.2546,5.2546,5.2296,5.2462,578000.0
2011-04-13 10:30:00,6.3,6.3,6.28,6.28,484000.0,5.2462,5.2462,5.2296,5.2296,484000.0
2011-04-13 11:00:00,6.29,6.29,6.23,6.24,423000.0,5.2379,5.2379,5.1879,5.1963,423000.0
2011-04-13 11:30:00,6.24,6.25,6.19,6.19,529000.0,5.1963,5.2046,5.1546,5.1546,529000.0
2011-04-13 12:00:00,6.2,6.24,6.2,6.22,254000.0,5.163,5.1963,5.163,5.1796,254000.0
2011-04-13 12:30:00,6.22,6.22,6.19,6.21,692000.0,5.1796,5.1796,5.1546,5.1713,692000.0
2011-04-13 13:00:00,6.21,6.23,6.21,6.23,344000.0,5.1713,5.1879,5.1713,5.1879,344000.0
2011-04-13 13:30:00,6.23,6.25,6.23,6.25,249000.0,5.1879,5.2046,5.1879,5.2046,249000.0
2011-04-13 14:00:00,6.25,6.27,6.24,6.25,310000.0,5.2046,5.2213,5.1963,5.2046,310000.0
2011-04-13 14:30:00,6.26,6.28,6.25,6.28,287000.0,5.2129,5.2296,5.2046,5.2296,287000.0
2011-04-13 15:00:00,6.27,6.32,6.27,6.31,403000.0,5.2213,5.2629,5.2213,5.2546,403000.0
2011-04-13 15:30:00,6.31,6.32,6.29,6.3,560000.0,5.2546,5.2629,5.2379,5.2462,560000.0
2011-04-14 09:30:00,6.28,6.3,6.23,6.28,551000.0,5.2296,5.2462,5.1879,5.2296,551000.0
2011-04-14 10:00:00,6.28,6.32,6.26,6.3,689000.0,5.2296,5.2629,5.2129,5.2462,689000.0
2011-04-14 10:30:00,6.31,6.31,6.29,6.29,241000.0,5.2546,5.2546,5.2379,5.2379,241000.0
2011-04-14 11:00:00,6.29,6.32,6.29,6.31,1034000.0,5.2379,5.2629,5.2379,5.2546,1034000.0
2011-04-14 11:30:00,6.32,6.33,6.3,6.32,418000.0,5.2629,5.2712,5.2462,5.2629,418000.0
2011-04-14 12:00:00,6.32,6.34,6.31,6.34,1102000.0,5.2629,5.2795,5.2546,5.2795,1102000.0
2011-04-14 12:30:00,6.34,6.36,6.33,6.36,1671000.0,5.2795,5.2962,5.2712,5.2962,1671000.0
2011-04-14 13:00:00,6.36,6.39,6.36,6.39,498000.0,5.2962,5.3212,5.2962,5.3212,498000.0
2011-04-14 13:30:00,6.38,6.39,6.38,6.39,732000.0,5.3129,5.3212,5.3129,5.3212,732000.0
2011-04-14 14:00:00,6.39,6.4,6.38,6.39,413000.0,5.3212,5.3295,5.3129,5.3212,413000.0
2011-04-14 14:30:00,6.39,6.42,6.39,6.41,468000.0,5.3212,5.3462,5.3212,5.3378,468000.0
2011-04-14 15:00:00,6.41,6.44,6.4,6.42,397000.0,5.3378,5.3628,5.3295,5.3462,397000.0
2011-04-14 15:30:00,6.42,6.42,6.39,6.39,975000.0,5.3462,5.3462,5.3212,5.3212,975000.0
2011-04-15 09:30:00,6.43,6.45,6.4,6.43,677000.0,5.3545,5.3711,5.3295,5.3545,677000.0
2011-04-15 10:00:00,6.43,6.46,6.4,6.4,586000.0,5.3545,5.3795,5.3295,5.3295,586000.0
2011-04-15 10:30:00,6.4,6.41,6.38,6.4,971000.0,5.3295,5.3378,5.3129,5.3295,971000.0
2011-04-15 11:00:00,6.4,6.41,6.39,6.4,661000.0,5.3295,5.3378,5.3212,5.3295,661000.0
2011-04-15 11:30:00,6.4,6.4,6.39,6.39,556000.0,5.3295,5.3295,5.3212,5.3212,556000.0
2011-04-15 12:00:00,6.39,6.4,6.38,6.38,172000.0,5.3212,5.3295,5.3129,5.3129,172000.0
2011-04-15 12:30:00,6.38,6.38,6.37,6.38,430000.0,5.3129,5.3129,5.3045,5.3129,430000.0
2011-04-15 13:00:00,6.38,6.38,6.36,6.36,306000.0,5.3129,5.3129,5.2962,5.2962,306000.0
2011-04-15 13:30:00,6.36,6.37,6.36,6.36,183000.0,5.2962,5.3045,5.2962,5.2962,183000.0
2011-04-15 14:00:00,6.36,6.39,6.36,6.39,325000.0,5.2962,5.3212,5.2962,5.3212,325000.0
2011-04-15 14:30:00,6.39,6.4,6.39,6.39,447000.0,5.3212,5.3295,5.3212,5.3212,447000.0
2011-04-15 15:00:00,6.39,6.4,6.38,6.39,390000.0,5.3212,5.3295,5.3129,5.3212,390000.0
2011-04-15 15:30:00,6.39,6.4,6.37,6.38,1097000.0,5.3212,5.3295,5.3045,5.3129,1097000.0
2011-04-18 09:30:00,6.31,6.32,6.14,6.14,1668000.0,5.2546,5.2629,5.113,5.113,1668000.0
2011-04-18 10:00:00,6.14,6.18,6.07,6.17,1719000.0,5.113,5.1463,5.0547,5.138,1719000.0
2011-04-18 10:30:00,6.18,6.21,6.15,6.17,629000.0,5.1463,5.1713,5.1213,5.138,629000.0
2011-04-18 11:00:00,6.16,6.19,6.15,6.17,367000.0,5.1297,5.1546,5.1213,5.138,367000.0
2011-04-18 11:30:00,6.17,6.2,6.16,6.18,479000.0,5.138,5.163,5.1297,5.1463,479000.0
2011-04-18 12:00:00,6.18,6.18,6.16,6.18,337000.0,5.1463,5.1463,5.1297,5.1463,337000.0
2011-04-18 12:30:00,6.18,6.19,6.17,6.18,235000.0,5.1463,5.1546,5.138,5.1463,235000.0
2011-04-18 13:00:00,6.18,6.19,6.17,6.17,275000.0,5.1463,5.1546,5.138,5.138,275000.0
2011-04-18 13:30:00,6.17,6.19,6.15,6.19,453000.0,5.138,5.1546,5.1213,5.1546,453000.0
2011-04-18 14:00:00,6.19,6.2,6.17,6.17,829000.0,5.1546,5.163,5.138,5.138,829000.0
2011-04-18 14:30:00,6.17,6.18,6.15,6.16,1060000.0,5.138,5.1463,5.1213,5.1297,1060000.0
2011-04-18 15:00:00,6.16,6.16,6.14,6.14,1149000.0,5.1297,5.1297,5.113,5.113,1149000.0
2011-04-18 15:30:00,6.15,6.16,6.13,6.15,1493000.0,5.1213,5.1297,5.1047,5.1213,1493000.0
2011-04-19 09:30:00,6.15,6.19,5.97,6.18,3426000.0,5.1213,5.1546,4.9714,5.1463,3426000.0
2011-04-19 10:00:00,6.18,6.22,6.18,6.2,1049000.0,5.1463,5.1796,5.1463,5.163,1049000.0
2011-04-19 10:30:00,6.2,6.21,6.17,6.2,641000.0,5.163,5.1713,5.138,5.163,641000.0
2011-04-19 11:00:00,6.2,6.2,6.16,6.16,536000.0,5.163,5.163,5.1297,5.1297,536000.0
2011-04-19 11:30:00,6.16,6.19,6.16,6.19,407000.0,5.1297,5.1546,5.1297,5.1546,407000.0
2011-04-19 12:00:00,6.19,6.19,6.17,6.17,437000.0,5.1546,5.1546,5.138,5.138,437000.0
2011-04-19 12:30:00,6.17,6.18,6.15,6.17,518000.0,5.138,5.1463,5.1213,5.138,518000.0
2011-04-19 13:00:00,6.17,6.17,6.16,6.17,670000.0,5.138,5.138,5.1297,5.138,670000.0
2011-04-19 13:30:00,6.17,6.17,6.15,6.16,579000.0,5.138,5.138,5.1213,5.1297,579000.0
2011-04-19 14:00:00,6.16,6.16,6.14,6.15,523000.0,5.1297,5.1297,5.113,5.1213,523000.0
2011-04-19 14:30:00,6.16,6.16,6.15,6.15,595000.0,5.1297,5.1297,5.1213,5.1213,595000.0
2011-04-19 15:00:00,6.15,6.16,6.15,6.16,868000.0,5.1213,5.1297,5.1213,5.1297,868000.0
2011-04-19 15:30:00,6.16,6.18,6.15,6.17,1213000.0,5.1297,5.1463,5.1213,5.138,1213000.0
2011-04-20 09:30:00,6.23,6.27,6.19,6.22,1181000.0,5.1879,5.2213,5.1546,5.1796,1181000.0
2011-04-20 10:00:00,6.22,6.23,6.2,6.21,1492000.0,5.1796,5.1879,5.163,5.1713,1492000.0
2011-04-20 10:30:00,6.21,6.22,6.2,6.21,505000.0,5.1713,5.1796,5.163,5.1713,505000.0
2011-04-20 11:00:00,6.21,6.21,6.18,6.19,654000.0,5.1713,5.1713,5.1463,5.1546,654000.0
2011-04-20 11:30:00,6.19,6.22,6.18,6.21,572000.0,5.1546,5.1796,5.1463,5.1713,572000.0
2011-04-20 12:00:00,6.21,6.23,6.21,6.23,682000.0,5.1713,5.1879,5.1713,5.1879,682000.0
2011-04-20 12:30:00,6.23,6.23,6.22,6.23,554000.0,5.1879,5.1879,5.1796,5.1879,554000.0
2011-04-20 13:00:00,6.23,6.24,6.22,6.22,386000.0,5.1879,5.1963,5.1796,5.1796,386000.0
2011-04-20 13:30:00,6.22,6.23,6.21,6.21,708000.0,5.1796,5.1879,5.1713,5.1713,708000.0
2011-04-20 14:00:00,6.21,6.21,6.19,6.2,1038000.0,5.1713,5.1713,5.1546,5.163,1038000.0
2011-04-20 14:30:00,6.2,6.22,6.2,6.22,954000.0,5.163,5.1796,5.163,5.1796,954000.0
2011-04-20 15:00:00,6.22,6.25,6.2,6.24,2328000.0,5.1796,5.2046,5.163,5.1963,2328000.0
2011-04-20 15:30:00,6.24,6.3,6.24,6.3,2389000.0,5.1963,5.2462,5.1963,5.2462,2389000.0
2011-04-21 09:30:00,6.5,6.5,6.3,6.33,3344000.0,5.4128,5.4128,5.2462,5.2712,3344000.0
2011-04-21 10:00:00,6.34,6.34,6.17,6.28,3840000.0,5.2795,5.2795,5.138,5.2296,3840000.0
2011-04-21 10:30:00,6.28,6.31,6.24,6.28,2057000.0,5.2296,5.2546,5.1963,5.2296,2057000.0
2011-04-21 11:00:00,6.28,6.3,6.25,6.25,691000.0,5.2296,5.2462,5.2046,5.2046,691000.0
2011-04-21 11:30:00,6.25,6.26,6.23,6.25,966000.0,5.2046,5.2129,5.1879,5.2046,966000.0
2011-04-21 12:00:00,6.24,6.24,6.21,6.21,490000.0,5.1963,5.1963,5.1713,5.1713,490000.0
2011-04-21 12:30:00,6.21,6.24,6.18,6.24,1510000.0,5.1713,5.1963,5.1463,5.1963,1510000.0
2011-04-21 13:00:00,6.23,6.24,6.21,6.23,1538000.0,5.1879,5.1963,5.1713,5.1879,1538000.0
2011-04-21 13:30:00,6.22,6.24,6.2,6.21,1010000.0,5.1796,5.1963,5.163,5.1713,1010000.0
2011-04-21 14:00:00,6.21,6.21,6.11,6.12,1223000.0,5.1713,5.1713,5.088,5.0963,1223000.0
2011-04-21 14:30:00,6.12,6.13,6.1,6.12,1618000.0,5.0963,5.1047,5.0797,5.0963,1618000.0
2011-04-21 15:00:00,6.11,6.13,6.08,6.1,1711000.0,5.088,5.1047,5.063,5.0797,1711000.0
2011-04-21 15:30:00,6.1,6.12,6.07,6.09,3342000.0,5.0797,5.0963,5.0547,5.0714,3342000.0
2011-04-25 09:30:00,6.09,6.1,6.02,6.03,1298000.0,5.0714,5.0797,5.0131,5.0214,1298000.0
2011-04-25 10:00:00,6.03,6.04,5.94,5.96,1996000.0,5.0214,5.0297,4.9465,4.9631,1996000.0
2011-04-25 10:30:00,5.96,5.99,5.95,5.99,1052000.0,4.9631,4.9881,4.9548,4.9881,1052000.0
2011-04-25 11:00:00,5.99,6.01,5.98,6.01,840000.0,4.9881,5.0047,4.9798,5.0047,840000.0
2011-04-25 11:30:00,6.01,6.06,6.0,6.05,753000.0,5.0047,5.0464,4.9964,5.0381,753000.0
2011-04-25 12:00:00,6.05,6.06,6.03,6.03,483000.0,5.0381,5.0464,5.0214,5.0214,483000.0
2011-04-25 12:30:00,6.03,6.05,6.02,6.02,421000.0,5.0214,5.0381,5.0131,5.0131,421000.0
2011-04-25 13:00:00,6.03,6.03,6.01,6.02,246000.0,5.0214,5.0214,5.0047,5.0131,246000.0
2011-04-25 13:30:00,6.02,6.03,6.02,6.03,261000.0,5.0131,5.0214,5.0131,5.0214,261000.0
2011-04-25 14:00:00,6.03,6.05,6.03,6.04,392000.0,5.0214,5.0381,5.0214,5.0297,392000.0
2011-04-25 14:30:00,6.04,6.05,6.04,6.05,237000.0,5.0297,5.0381,5.0297,5.0381,237000.0
2011-04-25 15:00:00,6.04,6.06,6.04,6.06,653000.0,5.0297,5.0464,5.0297,5.0464,653000.0
2011-04-25 15:30:00,6.06,6.07,6.05,6.06,735000.0,5.0464,5.0547,5.0381,5.0464,735000.0
2011-04-26 09:30:00,6.08,6.09,6.03,6.04,1148000.0,5.063,5.0714,5.0214,5.0297,1148000.0
2011-04-26 10:00:00,6.04,6.06,6.03,6.04,743000.0,5.0297,5.0464,5.0214,5.0297,743000.0
2011-04-26 10:30:00,6.04,6.11,6.04,6.11,723000.0,5.0297,5.088,5.0297,5.088,723000.0
2011-04-26 11:00:00,6.11,6.11,6.05,6.05,857000.0,5.088,5.088,5.0381,5.0381,857000.0
2011-04-26 11:30:00,6.05,6.1,6.05,6.1,945000.0,5.0381,5.0797,5.0381,5.0797,945000.0
2011-04-26 12:00:00,6.1,6.13,6.09,6.12,817000.0,5.0797,5.1047,5.0714,5.0963,817000.0
2011-04-26 12:30:00,6.12,6.14,6.11,6.14,625000.0,5.0963,5.113,5.088,5.113,625000.0
2011-04-26 13:00:00,6.14,6.16,6.14,6.15,472000.0,5.113,5.1297,5.113,5.1213,472000.0
2011-04-26 13:30:00,6.15,6.16,6.15,6.15,632000.0,5.1213,5.1297,5.1213,5.1213,632000.0
2011-04-26 14:00:00,6.15,6.15,6.13,6.13,536000.0,5.1213,5.1213,5.1047,5.1047,536000.0
2011-04-26 14:30:00,6.13,6.13,6.1,6.1,974000.0,5.1047,5.1047,5.0797,5.0797,974000.0
2011-04-26 15:00:00,6.1,6.11,6.09,6.1,639000.0,5.0797,5.088,5.0714,5.0797,639000.0
2011-04-26 15:30:00,6.1,6.12,6.09,6.11,942000.0,5.0797,5.0963,5.0714,5.088,942000.0
2011-04-27 09:30:00,6.11,6.16,6.11,6.13,324000.0,5.088,5.1297,5.088,5.1047,324000.0
2011-04-27 10:00:00,6.13,6.13,6.09,6.1,561000.0,5.1047,5.1047,5.0714,5.0797,561000.0
2011-04-27 10:30:00,6.1,6.1,6.06,6.07,468000.0,5.0797,5.0797,5.0464,5.0547,468000.0
2011-04-27 11:00:00,6.07,6.08,6.05,6.06,203000.0,5.0547,5.063,5.0381,5.0464,203000.0
2011-04-27 11:30:00,6.06,6.08,6.05,6.07,236000.0,5.0464,5.063,5.0381,5.0547,236000.0
2011-04-27 12:00:00,6.07,6.08,6.05,6.06,221000.0,5.0547,5.063,5.0381,5.0464,221000.0
2011-04-27 12:30:00,6.06,6.11,6.06,6.1,618000.0,5.0464,5.088,5.0464,5.0797,618000.0
2011-04-27 13:00:00,6.1,6.12,6.1,6.1,316000.0,5.0797,5.0963,5.0797,5.0797,316000.0
2011-04-27 13:30:00,6.11,6.13,6.1,6.13,299000.0,5.088,5.1047,5.0797,5.1047,299000.0
2011-04-27 14:00:00,6.13,6.13,6.1,6.11,308000.0,5.1047,5.1047,5.0797,5.088,308000.0
2011-04-27 14:30:00,6.12,6.13,6.11,6.12,243000.0,5.0963,5.1047,5.088,5.0963,243000.0
2011-04-27 15:00:00,6.12,6.14,6.12,6.13,290000.0,5.0963,5.113,5.0963,5.1047,290000.0
2011-04-27 15:30:00,6.13,6.16,6.13,6.16,1073000.0,5.1047,5.1297,5.1047,5.1297,1073000.0
2011-04-28 09:30:00,6.11,6.19,6.11,6.18,469000.0,5.088,5.1546,5.088,5.1463,469000.0
2011-04-28 10:00:00,6.18,6.18,6.15,6.17,289000.0,5.1463,5.1463,5.1213,5.138,289000.0
2011-04-28 10:30:00,6.16,6.2,6.16,6.18,709000.0,5.1297,5.163,5.1297,5.1463,709000.0
2011-04-28 11:00:00,6.18,6.19,6.18,6.18,292000.0,5.1463,5.1546,5.1463,5.1463,292000.0
2011-04-28 11:30:00,6.18,6.2,6.18,6.2,867000.0,5.1463,5.163,5.1463,5.163,867000.0
2011-04-28 12:00:00,6.2,6.21,6.19,6.2,459000.0,5.163,5.1713,5.1546,5.163,459000.0
2011-04-28 12:30:00,6.21,6.21,6.19,6.21,465000.0,5.1713,5.1713,5.1546,5.1713,465000.0
2011-04-28 13:00:00,6.21,6.21,6.19,6.2,474000.0,5.1713,5.1713,5.1546,5.163,474000.0
2011-04-28 13:30:00,6.2,6.2,6.17,6.17,365000.0,5.163,5.163,5.138,5.138,365000.0
2011-04-28 14:00:00,6.18,6.18,6.15,6.15,251000.0,5.1463,5.1463,5.1213,5.1213,251000.0
2011-04-28 14:30:00,6.15,6.18,6.14,6.17,432000.0,5.1213,5.1463,5.113,5.138,432000.0
2011-04-28 15:00:00,6.17,6.17,6.15,6.15,389000.0,5.138,5.138,5.1213,5.1213,389000.0
2011-04-28 15:30:00,6.15,6.17,6.14,6.14,1059000.0,5.1213,5.138,5.113,5.113,1059000.0
2011-04-29 09:30:00,6.13,6.16,6.11,6.14,543000.0,5.1047,5.1297,5.088,5.113,543000.0
2011-04-29 10:00:00,6.14,6.16,6.13,6.16,356000.0,5.113,5.1297,5.1047,5.1297,356000.0
2011-04-29 10:30:00,6.16,6.21,6.15,6.19,535000.0,5.1297,5.1713,5.1213,5.1546,535000.0
2011-04-29 11:00:00,6.19,6.21,6.17,6.2,255000.0,5.1546,5.1713,5.138,5.163,255000.0
2011-04-29 11:30:00,6.21,6.22,6.2,6.21,353000.0,5.1713,5.1796,5.163,5.1713,353000.0
2011-04-29 12:00:00,6.22,6.24,6.21,6.23,414000.0,5.1796,5.1963,5.1713,5.1879,414000.0
2011-04-29 12:30:00,6.23,6.23,6.19,6.2,303000.0,5.1879,5.1879,5.1546,5.163,303000.0
2011-04-29 13:00:00,6.2,6.22,6.2,6.22,242000.0,5.163,5.1796,5.163,5.1796,242000.0
2011-04-29 13:30:00,6.22,6.22,6.19,6.2,206000.0,5.1796,5.1796,5.1546,5.163,206000.0
2011-04-29 14:00:00,6.2,6.21,6.19,6.2,226000.0,5.163,5.1713,5.1546,5.163,226000.0
2011-04-29 14:30:00,6.2,6.21,6.19,6.19,218000.0,5.163,5.1713,5.1546,5.1546,218000.0
2011-04-29 15:00:00,6.19,6.19,6.18,6.18,336000.0,5.1546,5.1546,5.1463,5.1463,336000.0
2011-04-29 15:30:00,6.18,6.2,6.18,6.19,1069000.0,5.1463,5.163,5.1463,5.1546,1069000.0
2011-05-02 09:30:00,6.24,6.24,6.14,6.15,696000.0,5.1963,5.1963,5.113,5.1213,696000.0
2011-05-02 10:00:00,6.15,6.16,6.11,6.12,534000.0,5.1213,5.1297,5.088,5.0963,534000.0
2011-05-02 10:30:00,6.11,6.13,6.09,6.1,782000.0,5.088,5.1047,5.0714,5.0797,782000.0
2011-05-02 11:00:00,6.1,6.1,6.03,6.05,714000.0,5.0797,5.0797,5.0214,5.0381,714000.0
2011-05-02 11:30:00,6.05,6.06,6.02,6.03,493000.0,5.0381,5.0464,5.0131,5.0214,493000.0
2011-05-02 12:00:00,6.03,6.03,5.91,5.91,1619000.0,5.0214,5.0214,4.9215,4.9215,1619000.0
2011-05-02 12:30:00,5.91,5.99,5.9,5.97,1223000.0,4.9215,4.9881,4.9131,4.9714,1223000.0
2011-05-02 13:00:00,5.98,6.01,5.98,6.01,516000.0,4.9798,5.0047,4.9798,5.0047,516000.0
2011-05-02 13:30:00,6.01,6.04,6.01,6.04,555000.0,5.0047,5.0297,5.0047,5.0297,555000.0
2011-05-02 14:00:00,6.04,6.05,6.0,6.0,521000.0,5.0297,5.0381,4.9964,4.9964,521000.0
2011-05-02 14:30:00,6.0,6.02,5.96,5.97,823000.0,4.9964,5.0131,4.9631,4.9714,823000.0
2011-05-02 15:00:00,5.97,5.98,5.96,5.97,922000.0,4.9714,4.9798,4.9631,4.9714,922000.0
2011-05-02 15:30:00,5.97,5.97,5.92,5.96,1632000.0,4.9714,4.9714,4.9298,4.9631,1632000.0
2011-05-03 09:30:00,5.95,5.99,5.91,5.92,800000.0,4.9548,4.9881,4.9215,4.9298,800000.0
2011-05-03 10:00:00,5.92,5.94,5.86,5.86,930000.0,4.9298,4.9465,4.8798,4.8798,930000.0
2011-05-03 10:30:00,5.86,5.9,5.84,5.89,533000.0,4.8798,4.9131,4.8632,4.9048,533000.0
2011-05-03 11:00:00,5.89,5.93,5.88,5.93,454000.0,4.9048,4.9381,4.8965,4.9381,454000.0
2011-05-03 11:30:00,5.93,5.94,5.9,5.91,306000.0,4.9381,4.9465,4.9131,4.9215,306000.0
2011-05-03 12:00:00,5.91,5.91,5.9,5.91,493000.0,4.9215,4.9215,4.9131,4.9215,493000.0
2011-05-03 12:30:00,5.91,5.92,5.9,5.92,610000.0,4.9215,4.9298,4.9131,4.9298,610000.0
2011-05-03 13:00:00,5.92,5.94,5.92,5.93,353000.0,4.9298,4.9465,4.9298,4.9381,353000.0
2011-05-03 13:30:00,5.93,5.95,5.92,5.94,1063000.0,4.9381,4.9548,4.9298,4.9465,1063000.0
2011-05-03 14:00:00,5.94,5.95,5.92,5.94,558000.0,4.9465,4.9548,4.9298,4.9465,558000.0
2011-05-03 14:30:00,5.94,5.96,5.92,5.93,924000.0,4.9465,4.9631,4.9298,4.9381,924000.0
2011-05-03 15:00:00,5.93,5.96,5.93,5.96,620000.0,4.9381,4.9631,4.9381,4.9631,620000.0
2011-05-03 15:30:00,5.96,5.97,5.95,5.95,1128000.0,4.9631,4.9714,4.9548,4.9548,1128000.0
2011-05-04 09:30:00,5.94,6.01,5.93,5.98,443000.0,4.9465,5.0047,4.9381,4.9798,443000.0
2011-05-04 10:00:00,5.97,6.0,5.94,5.95,485000.0,4.9714,4.9964,4.9465,4.9548,485000.0
2011-05-04 10:30:00,5.94,5.94,5.89,5.9,807000.0,4.9465,4.9465,4.9048,4.9131,807000.0
2011-05-04 11:00:00,5.9,5.9,5.85,5.88,449000.0,4.9131,4.9131,4.8715,4.8965,449000.0
2011-05-04 11:30:00,5.87,5.87,5.82,5.86,490000.0,4.8882,4.8882,4.8465,4.8798,490000.0
2011-05-04 12:00:00,5.86,5.88,5.85,5.88,363000.0,4.8798,4.8965,4.8715,4.8965,363000.0
2011-05-04 12:30:00,5.87,5.88,5.86,5.87,368000.0,4.8882,4.8965,4.8798,4.8882,368000.0
2011-05-04 13:00:00,5.87,5.88,5.86,5.86,367000.0,4.8882,4.8965,4.8798,4.8798,367000.0
2011-05-04 13:30:00,5.87,5.91,5.86,5.9,445000.0,4.8882,4.9215,4.8798,4.9131,445000.0
2011-05-04 14:00:00,5.9,5.9,5.88,5.89,530000.0,4.9131,4.9131,4.8965,4.9048,530000.0
2011-05-04 14:30:00,5.89,5.91,5.88,5.88,507000.0,4.9048,4.9215,4.8965,4.8965,507000.0
2011-05-04 15:00:00,5.88,5.89,5.85,5.87,976000.0,4.8965,4.9048,4.8715,4.8882,976000.0
2011-05-04 15:30:00,5.87,5.89,5.86,5.87,905000.0,4.8882,4.9048,4.8798,4.8882,905000.0
2011-05-05 09:30:00,5.81,5.88,5.71,5.88,1273000.0,4.8382,4.8965,4.7549,4.8965,1273000.0
2011-05-05 10:00:00,5.88,5.95,5.88,5.9,840000.0,4.8965,4.9548,4.8965,4.9131,840000.0
2011-05-05 10:30:00,5.89,5.92,5.87,5.9,764000.0,4.9048,4.9298,4.8882,4.9131,764000.0
2011-05-05 11:00:00,5.9,5.91,5.89,5.9,579000.0,4.9131,4.9215,4.9048,4.9131,579000.0
2011-05-05 11:30:00,5.9,5.97,5.9,5.95,446000.0,4.9131,4.9714,4.9131,4.9548,446000.0
2011-05-05 12:00:00,5.95,5.97,5.94,5.94,465000.0,4.9548,4.9714,4.9465,4.9465,465000.0
2011-05-05 12:30:00,5.94,5.94,5.9,5.9,220000.0,4.9465,4.9465,4.9131,4.9131,220000.0
2011-05-05 13:00:00,5.9,5.92,5.9,5.91,452000.0,4.9131,4.9298,4.9131,4.9215,452000.0
2011-05-05 13:30:00,5.91,5.94,5.9,5.93,253000.0,4.9215,4.9465,4.9131,4.9381,253000.0
2011-05-05 14:00:00,5.93,5.94,5.91,5.94,277000.0,4.9381,4.9465,4.9215,4.9465,277000.0
2011-05-05 14:30:00,5.94,5.95,5.93,5.95,491000.0,4.9465,4.9548,4.9381,4.9548,491000.0
2011-05-05 15:00:00,5.95,5.95,5.89,5.9,722000.0,4.9548,4.9548,4.9048,4.9131,722000.0
2011-05-05 15:30:00,5.9,5.93,5.89,5.91,684000.0,4.9131,4.9381,4.9048,4.9215,684000.0
2011-05-06 09:30:00,6.01,6.1,6.0,6.05,958000.0,5.0047,5.0797,4.9964,5.0381,958000.0
2011-05-06 10:00:00,6.05,6.06,6.01,6.05,1138000.0,5.0381,5.0464,5.0047,5.0381,1138000.0
2011-05-06 10:30:00,6.05,6.06,6.03,6.06,495000.0,5.0381,5.0464,5.0214,5.0464,495000.0
2011-05-06 11:00:00,6.06,6.11,6.04,6.08,1223000.0,5.0464,5.088,5.0297,5.063,1223000.0
2011-05-06 11:30:00,6.08,6.11,6.06,6.1,439000.0,5.063,5.088,5.0464,5.0797,439000.0
2011-05-06 12:00:00,6.11,6.11,6.09,6.09,769000.0,5.088,5.088,5.0714,5.0714,769000.0
2011-05-06 12:30:00,6.07,6.09,6.05,6.06,465000.0,5.0547,5.0714,5.0381,5.0464,465000.0
2011-05-06 13:00:00,6.06,6.07,6.04,6.06,475000.0,5.0464,5.0547,5.0297,5.0464,475000.0
2011-05-06 13:30:00,6.06,6.08,6.06,6.06,331000.0,5.0464,5.063,5.0464,5.0464,331000.0
2011-05-06 14:00:00,6.06,6.07,6.04,6.04,388000.0,5.0464,5.0547,5.0297,5.0297,388000.0
2011-05-06 14:30:00,6.04,6.04,5.99,6.0,442000.0,5.0297,5.0297,4.9881,4.9964,442000.0
2011-05-06 15:00:00,5.99,6.03,5.99,5.99,582000.0,4.9881,5.0214,4.9881,4.9881,582000.0
2011-05-06 15:30:00,6.0,6.0,5.98,5.98,654000.0,4.9964,4.9964,4.9798,4.9798,654000.0
2011-05-09 09:30:00,5.97,5.99,5.94,5.97,369000.0,4.9714,4.9881,4.9465,4.9714,369000.0
2011-05-09 10:00:00,5.97,5.99,5.96,5.98,515000.0,4.9714,4.9881,4.9631,4.9798,515000.0
2011-05-09 10:30:00,5.98,6.0,5.96,5.99,164000.0,4.9798,4.9964,4.9631,4.9881,164000.0
2011-05-09 11:00:00,5.99,6.0,5.98,5.99,618000.0,4.9881,4.9964,4.9798,4.9881,618000.0
2011-05-09 11:30:00,5.99,6.0,5.98,5.99,933000.0,4.9881,4.9964,4.9798,4.9881,933000.0
2011-05-09 12:00:00,5.99,6.02,5.98,6.01,246000.0,4.9881,5.0131,4.9798,5.0047,246000.0
2011-05-09 12:30:00,6.02,6.03,6.01,6.03,311000.0,5.0131,5.0214,5.0047,5.0214,311000.0
2011-05-09 13:00:00,6.03,6.05,6.03,6.04,112000.0,5.0214,5.0381,5.0214,5.0297,112000.0
2011-05-09 13:30:00,6.04,6.06,6.04,6.04,97000.0,5.0297,5.0464,5.0297,5.0297,97000.0
2011-05-09 14:00:00,6.04,6.05,6.04,6.05,214000.0,5.0297,5.0381,5.0297,5.0381,214000.0
2011-05-09 14:30:00,6.05,6.07,6.04,6.04,240000.0,5.0381,5.0547,5.0297,5.0297,240000.0
2011-05-09 15:00:00,6.04,6.04,6.03,6.03,294000.0,5.0297,5.0297,5.0214,5.0214,294000.0
2011-05-09 15:30:00,6.03,6.06,6.03,6.06,1033000.0,5.0214,5.0464,5.0214,5.0464,1033000.0
2011-05-10 09:30:00,6.06,6.15,6.06,6.15,607000.0,5.0464,5.1213,5.0464,5.1213,607000.0
2011-05-10 10:00:00,6.15,6.17,6.1,6.1,451000.0,5.1213,5.138,5.0797,5.0797,451000.0
2011-05-10 10:30:00,6.12,6.13,6.09,6.1,217000.0,5.0963,5.1047,5.0714,5.0797,217000.0
2011-05-10 11:00:00,6.11,6.12,6.11,6.11,305000.0,5.088,5.0963,5.088,5.088,305000.0
2011-05-10 11:30:00,6.1,6.12,6.08,6.12,260000.0,5.0797,5.0963,5.063,5.0963,260000.0
2011-05-10 12:00:00,6.12,6.13,6.1,6.11,181000.0,5.0963,5.1047,5.0797,5.088,181000.0
2011-05-10 12:30:00,6.11,6.12,6.09,6.1,109000.0,5.088,5.0963,5.0714,5.0797,109000.0
2011-05-10 13:00:00,6.1,6.12,6.1,6.11,146000.0,5.0797,5.0963,5.0797,5.088,146000.0
2011-05-10 13:30:00,6.11,6.12,6.1,6.12,124000.0,5.088,5.0963,5.0797,5.0963,124000.0
2011-05-10 14:00:00,6.12,6.12,6.09,6.11,173000.0,5.0963,5.0963,5.0714,5.088,173000.0
2011-05-10 14:30:00,6.11,6.15,6.11,6.15,456000.0,5.088,5.1213,5.088,5.1213,456000.0
2011-05-10 15:00:00,6.15,6.19,6.15,6.18,768000.0,5.1213,5.1546,5.1213,5.1463,768000.0
2011-05-10 15:30:00,6.18,6.18,6.15,6.16,907000.0,5.1463,5.1463,5.1213,5.1297,907000.0
2011-05-11 09:30:00,6.16,6.19,6.15,6.15,562000.0,5.1297,5.1546,5.1213,5.1213,562000.0
2011-05-11 10:00:00,6.15,6.15,6.11,6.11,565000.0,5.1213,5.1213,5.088,5.088,565000.0
2011-05-11 10:30:00,6.11,6.13,6.07,6.12,449000.0,5.088,5.1047,5.0547,5.0963,449000.0
2011-05-11 11:00:00,6.12,6.15,6.12,6.14,237000.0,5.0963,5.1213,5.0963,5.113,237000.0
2011-05-11 11:30:00,6.15,6.15,6.08,6.1,198000.0,5.1213,5.1213,5.063,5.0797,198000.0
2011-05-11 12:00:00,6.09,6.1,6.05,6.05,523000.0,5.0714,5.0797,5.0381,5.0381,523000.0
2011-05-11 12:30:00,6.06,6.07,6.05,6.07,217000.0,5.0464,5.0547,5.0381,5.0547,217000.0
2011-05-11 13:00:00,6.07,6.08,6.06,6.08,171000.0,5.0547,5.063,5.0464,5.063,171000.0
2011-05-11 13:30:00,6.08,6.1,6.07,6.1,483000.0,5.063,5.0797,5.0547,5.0797,483000.0
2011-05-11 14:00:00,6.1,6.1,6.08,6.09,199000.0,5.0797,5.0797,5.063,5.0714,199000.0
2011-05-11 14:30:00,6.09,6.11,6.09,6.1,281000.0,5.0714,5.088,5.0714,5.0797,281000.0
2011-05-11 15:00:00,6.1,6.14,6.1,6.13,403000.0,5.0797,5.113,5.0797,5.1047,403000.0
2011-05-11 15:30:00,6.13,6.13,6.11,6.12,556000.0,5.1047,5.1047,5.088,5.0963,556000.0
2011-05-12 09:30:00,6.08,6.09,6.01,6.09,398000.0,5.0727,5.081,5.0143,5.081,398000.0
2011-05-12 10:00:00,6.1,6.19,6.08,6.19,1155000.0,5.0894,5.1645,5.0727,5.1645,1155000.0
2011-05-12 10:30:00,6.19,6.22,6.19,6.21,1244000.0,5.1645,5.1895,5.1645,5.1812,1244000.0
2011-05-12 11:00:00,6.21,6.24,6.18,6.22,645000.0,5.1812,5.2062,5.1561,5.1895,645000.0
2011-05-12 11:30:00,6.22,6.23,6.2,6.22,192000.0,5.1895,5.1978,5.1728,5.1895,192000.0
2011-05-12 12:00:00,6.21,6.22,6.21,6.22,128000.0,5.1812,5.1895,5.1812,5.1895,128000.0
2011-05-12 12:30:00,6.22,6.23,6.2,6.23,132000.0,5.1895,5.1978,5.1728,5.1978,132000.0
2011-05-12 13:00:00,6.23,6.26,6.23,6.25,277000.0,5.1978,5.2229,5.1978,5.2145,277000.0
2011-05-12 13:30:00,6.25,6.26,6.24,6.25,228000.0,5.2145,5.2229,5.2062,5.2145,228000.0
2011-05-12 14:00:00,6.25,6.28,6.24,6.26,426000.0,5.2145,5.2396,5.2062,5.2229,426000.0
2011-05-12 14:30:00,6.26,6.29,6.24,6.29,662000.0,5.2229,5.2479,5.2062,5.2479,662000.0
2011-05-12 15:00:00,6.29,6.31,6.28,6.3,794000.0,5.2479,5.2646,5.2396,5.2562,794000.0
2011-05-12 15:30:00,6.3,6.31,6.29,6.29,982000.0,5.2562,5.2646,5.2479,5.2479,982000.0
2011-05-13 09:30:00,6.32,6.33,6.26,6.3,488000.0,5.2729,5.2813,5.2229,5.2562,488000.0
2011-05-13 10:00:00,6.31,6.31,6.25,6.26,334000.0,5.2646,5.2646,5.2145,5.2229,334000.0
2011-05-13 10:30:00,6.25,6.3,6.25,6.25,160000.0,5.2145,5.2562,5.2145,5.2145,160000.0
2011-05-13 11:00:00,6.25,6.25,6.21,6.23,260000.0,5.2145,5.2145,5.1812,5.1978,260000.0
2011-05-13 11:30:00,6.23,6.25,6.23,6.24,246000.0,5.1978,5.2145,5.1978,5.2062,246000.0
2011-05-13 12:00:00,6.24,6.25,6.2,6.21,217000.0,5.2062,5.2145,5.1728,5.1812,217000.0
2011-05-13 12:30:00,6.21,6.22,6.19,6.2,171000.0,5.1812,5.1895,5.1645,5.1728,171000.0
2011-05-13 13:00:00,6.2,6.2,6.19,6.19,67000.0,5.1728,5.1728,5.1645,5.1645,67000.0
2011-05-13 13:30:00,6.19,6.2,6.18,6.19,157000.0,5.1645,5.1728,5.1561,5.1645,157000.0
2011-05-13 14:00:00,6.19,6.21,6.18,6.2,152000.0,5.1645,5.1812,5.1561,5.1728,152000.0
2011-05-13 14:30:00,6.2,6.22,6.19,6.19,223000.0,5.1728,5.1895,5.1645,5.1645,223000.0
2011-05-13 15:00:00,6.2,6.2,6.18,6.18,175000.0,5.1728,5.1728,5.1561,5.1561,175000.0
2011-05-13 15:30:00,6.18,6.19,6.18,6.19,458000.0,5.1561,5.1645,5.1561,5.1645,458000.0
2011-05-16 09:30:00,6.29,6.29,6.11,6.13,400000.0,5.2479,5.2479,5.0977,5.1144,400000.0
2011-05-16 10:00:00,6.12,6.15,6.09,6.09,801000.0,5.1061,5.1311,5.081,5.081,801000.0
2011-05-16 10:30:00,6.09,6.12,6.06,6.08,326000.0,5.081,5.1061,5.056,5.0727,326000.0
2011-05-16 11:00:00,6.08,6.1,6.08,6.09,162000.0,5.0727,5.0894,5.0727,5.081,162000.0
2011-05-16 11:30:00,6.1,6.12,6.09,6.09,263000.0,5.0894,5.1061,5.081,5.081,263000.0
2011-05-16 12:00:00,6.09,6.11,6.07,6.11,161000.0,5.081,5.0977,5.0643,5.0977,161000.0
2011-05-16 12:30:00,6.11,6.12,6.07,6.07,194000.0,5.0977,5.1061,5.0643,5.0643,194000.0
2011-05-16 13:00:00,6.07,6.09,6.06,6.09,117000.0,5.0643,5.081,5.056,5.081,117000.0
2011-05-16 13:30:00,6.09,6.1,6.09,6.09,185000.0,5.081,5.0894,5.081,5.081,185000.0
2011-05-16 14:00:00,6.09,6.1,6.07,6.07,140000.0,5.081,5.0894,5.0643,5.0643,140000.0
2011-05-16 14:30:00,6.07,6.08,6.05,6.06,153000.0,5.0643,5.0727,5.0477,5.056,153000.0
2011-05-16 15:00:00,6.07,6.08,6.05,6.06,236000.0,5.0643,5.0727,5.0477,5.056,236000.0
2011-05-16 15:30:00,6.06,6.06,6.03,6.04,634000.0,5.056,5.056,5.031,5.0393,634000.0
2011-05-17 09:30:00,6.0,6.04,5.97,5.99,816000.0,5.0059,5.0393,4.9809,4.9976,816000.0
2011-05-17 10:00:00,5.99,6.04,5.96,6.02,434000.0,4.9976,5.0393,4.9726,5.0226,434000.0
2011-05-17 10:30:00,6.02,6.03,5.96,5.96,599000.0,5.0226,5.031,4.9726,4.9726,599000.0
2011-05-17 11:00:00,5.96,5.96,5.91,5.91,1229000.0,4.9726,4.9726,4.9309,4.9309,1229000.0
2011-05-17 11:30:00,5.91,5.93,5.87,5.88,923000.0,4.9309,4.9475,4.8975,4.9058,923000.0
2011-05-17 12:00:00,5.88,5.9,5.87,5.88,379000.0,4.9058,4.9225,4.8975,4.9058,379000.0
2011-05-17 12:30:00,5.88,5.91,5.88,5.89,442000.0,4.9058,4.9309,4.9058,4.9142,442000.0
2011-05-17 13:00:00,5.89,5.9,5.88,5.9,425000.0,4.9142,4.9225,4.9058,4.9225,425000.0
2011-05-17 13:30:00,5.9,5.9,5.89,5.9,300000.0,4.9225,4.9225,4.9142,4.9225,300000.0
2011-05-17 14:00:00,5.9,5.91,5.89,5.89,390000.0,4.9225,4.9309,4.9142,4.9142,390000.0
2011-05-17 14:30:00,5.89,5.9,5.88,5.89,461000.0,4.9142,4.9225,4.9058,4.9142,461000.0
2011-05-17 15:00:00,5.89,5.89,5.85,5.86,984000.0,4.9142,4.9142,4.8808,4.8891,984000.0
2011-05-17 15:30:00,5.86,5.89,5.86,5.88,1167000.0,4.8891,4.9142,4.8891,4.9058,1167000.0
2011-05-18 09:30:00,5.89,5.89,5.83,5.86,1024000.0,4.9142,4.9142,4.8641,4.8891,1024000.0
2011-05-18 10:00:00,5.86,5.89,5.86,5.88,733000.0,4.8891,4.9142,4.8891,4.9058,733000.0
2011-05-18 10:30:00,5.88,5.9,5.88,5.9,482000.0,4.9058,4.9225,4.9058,4.9225,482000.0
2011-05-18 11:00:00,5.9,5.91,5.89,5.89,432000.0,4.9225,4.9309,4.9142,4.9142,432000.0
2011-05-18 11:30:00,5.9,5.9,5.89,5.9,332000.0,4.9225,4.9225,4.9142,4.9225,332000.0
2011-05-18 12:00:00,5.9,5.91,5.9,5.9,266000.0,4.9225,4.9309,4.9225,4.9225,266000.0
2011-05-18 12:30:00,5.9,5.94,5.9,5.94,209000.0,4.9225,4.9559,4.9225,4.9559,209000.0
2011-05-18 13:00:00,5.94,5.97,5.94,5.96,220000.0,4.9559,4.9809,4.9559,4.9726,220000.0
2011-05-18 13:30:00,5.96,6.01,5.96,6.01,523000.0,4.9726,5.0143,4.9726,5.0143,523000.0
2011-05-18 14:00:00,6.01,6.02,6.0,6.01,453000.0,5.0143,5.0226,5.0059,5.0143,453000.0
2011-05-18 14:30:00,6.01,6.04,6.01,6.03,593000.0,5.0143,5.0393,5.0143,5.031,593000.0
2011-05-18 15:00:00,6.03,6.07,6.03,6.03,1161000.0,5.031,5.0643,5.031,5.031,1161000.0
2011-05-18 15:30:00,6.03,6.03,6.02,6.02,765000.0,5.031,5.031,5.0226,5.0226,765000.0
2011-05-19 09:30:00,6.06,6.06,6.02,6.04,384000.0,5.056,5.056,5.0226,5.0393,384000.0
2011-05-19 10:00:00,6.04,6.05,5.99,6.01,669000.0,5.0393,5.0477,4.9976,5.0143,669000.0
2011-05-19 10:30:00,6.01,6.02,5.98,5.98,272000.0,5.0143,5.0226,4.9893,4.9893,272000.0
2011-05-19 11:00:00,5.98,6.01,5.96,6.0,720000.0,4.9893,5.0143,4.9726,5.0059,720000.0
2011-05-19 11:30:00,6.0,6.02,6.0,6.02,513000.0,5.0059,5.0226,5.0059,5.0226,513000.0
2011-05-19 12:00:00,6.02,6.03,6.02,6.03,290000.0,5.0226,5.031,5.0226,5.031,290000.0
2011-05-19 12:30:00,6.03,6.05,6.02,6.04,209000.0,5.031,5.0477,5.0226,5.0393,209000.0
2011-05-19 13:00:00,6.04,6.06,6.04,6.06,248000.0,5.0393,5.056,5.0393,5.056,248000.0
2011-05-19 13:30:00,6.06,6.08,6.06,6.08,292000.0,5.056,5.0727,5.056,5.0727,292000.0
2011-05-19 14:00:00,6.08,6.08,6.06,6.06,187000.0,5.0727,5.0727,5.056,5.056,187000.0
2011-05-19 14:30:00,6.06,6.07,6.05,6.05,422000.0,5.056,5.0643,5.0477,5.0477,422000.0
2011-05-19 15:00:00,6.05,6.05,6.04,6.04,242000.0,5.0477,5.0477,5.0393,5.0393,242000.0
2011-05-19 15:30:00,6.04,6.05,6.04,6.04,550000.0,5.0393,5.0477,5.0393,5.0393,550000.0
2011-05-20 09:30:00,6.01,6.01,5.9,5.9,421000.0,5.0143,5.0143,4.9225,4.9225,421000.0
2011-05-20 10:00:00,5.9,5.93,5.89,5.91,626000.0,4.9225,4.9475,4.9142,4.9309,626000.0
2011-05-20 10:30:00,5.91,5.92,5.88,5.89,376000.0,4.9309,4.9392,4.9058,4.9142,376000.0
2011-05-20 11:00:00,5.89,5.89,5.88,5.88,271000.0,4.9142,4.9142,4.9058,4.9058,271000.0
2011-05-20 11:30:00,5.88,5.89,5.87,5.88,315000.0,4.9058,4.9142,4.8975,4.9058,315000.0
2011-05-20 12:00:00,5.88,5.94,5.88,5.93,271000.0,4.9058,4.9559,4.9058,4.9475,271000.0
2011-05-20 12:30:00,5.94,5.94,5.91,5.92,413000.0,4.9559,4.9559,4.9309,4.9392,413000.0
2011-05-20 13:00:00,5.92,5.94,5.92,5.93,186000.0,4.9392,4.9559,4.9392,4.9475,186000.0
2011-05-20 13:30:00,5.94,5.96,5.93,5.93,277000.0,4.9559,4.9726,4.9475,4.9475,277000.0
2011-05-20 14:00:00,5.94,5.95,5.93,5.93,255000.0,4.9559,4.9642,4.9475,4.9475,255000.0
2011-05-20 14:30:00,5.93,5.95,5.93,5.93,250000.0,4.9475,4.9642,4.9475,4.9475,250000.0
2011-05-20 15:00:00,5.93,5.94,5.91,5.92,453000.0,4.9475,4.9559,4.9309,4.9392,453000.0
2011-05-20 15:30:00,5.92,5.92,5.89,5.9,887000.0,4.9392,4.9392,4.9142,4.9225,887000.0
2011-05-23 09:30:00,5.82,5.88,5.81,5.87,944000.0,4.8558,4.9058,4.8474,4.8975,944000.0
2011-05-23 10:00:00,5.87,5.89,5.84,5.85,813000.0,4.8975,4.9142,4.8725,4.8808,813000.0
2011-05-23 10:30:00,5.85,5.94,5.85,5.91,669000.0,4.8808,4.9559,4.8808,4.9309,669000.0
2011-05-23 11:00:00,5.91,5.94,5.91,5.94,509000.0,4.9309,4.9559,4.9309,4.9559,509000.0
2011-05-23 11:30:00,5.94,6.0,5.94,6.0,840000.0,4.9559,5.0059,4.9559,5.0059,840000.0
2011-05-23 12:00:00,6.0,6.0,5.97,5.98,442000.0,5.0059,5.0059,4.9809,4.9893,442000.0
2011-05-23 12:30:00,5.98,5.99,5.97,5.99,159000.0,4.9893,4.9976,4.9809,4.9976,159000.0
2011-05-23 13:00:00,6.0,6.0,5.98,5.99,415000.0,5.0059,5.0059,4.9893,4.9976,415000.0
2011-05-23 13:30:00,5.99,6.04,5.99,6.04,576000.0,4.9976,5.0393,4.9976,5.0393,576000.0
2011-05-23 14:00:00,6.04,6.09,6.03,6.08,526000.0,5.0393,5.081,5.031,5.0727,526000.0
2011-05-23 14:30:00,6.08,6.1,6.08,6.1,529000.0,5.0727,5.0894,5.0727,5.0894,529000.0
2011-05-23 15:00:00,6.1,6.1,6.09,6.09,733000.0,5.0894,5.0894,5.081,5.081,733000.0
2011-05-23 15:30:00,6.09,6.1,6.04,6.05,1423000.0,5.081,5.0894,5.0393,5.0477,1423000.0
2011-05-24 09:30:00,6.06,6.08,6.05,6.05,498000.0,5.056,5.0727,5.0477,5.0477,498000.0
2011-05-24 10:00:00,6.06,6.09,6.05,6.05,445000.0,5.056,5.081,5.0477,5.0477,445000.0
2011-05-24 10:30:00,6.05,6.06,6.04,6.05,486000.0,5.0477,5.056,5.0393,5.0477,486000.0
2011-05-24 11:00:00,6.05,6.06,6.05,6.06,380000.0,5.0477,5.056,5.0477,5.056,380000.0
2011-05-24 11:30:00,6.05,6.06,6.03,6.04,260000.0,5.0477,5.056,5.031,5.0393,260000.0
2011-05-24 12:00:00,6.04,6.05,6.03,6.03,192000.0,5.0393,5.0477,5.031,5.031,192000.0
2011-05-24 12:30:00,6.03,6.03,6.01,6.01,267000.0,5.031,5.031,5.0143,5.0143,267000.0
2011-05-24 13:00:00,6.02,6.02,5.99,6.0,290000.0,5.0226,5.0226,4.9976,5.0059,290000.0
2011-05-24 13:30:00,6.0,6.0,5.97,5.98,406000.0,5.0059,5.0059,4.9809,4.9893,406000.0
2011-05-24 14:00:00,5.98,6.02,5.98,6.02,219000.0,4.9893,5.0226,4.9893,5.0226,219000.0
2011-05-24 14:30:00,6.02,6.02,5.99,5.99,219000.0,5.0226,5.0226,4.9976,4.9976,219000.0
2011-05-24 15:00:00,5.99,6.0,5.99,5.99,386000.0,4.9976,5.0059,4.9976,4.9976,386000.0
2011-05-24 15:30:00,6.0,6.01,5.99,6.0,885000.0,5.0059,5.0143,4.9976,5.0059,885000.0
2011-05-25 09:30:00,5.97,5.99,5.89,5.98,683000.0,4.9809,4.9976,4.9142,4.9893,683000.0
2011-05-25 10:00:00,5.98,5.99,5.96,5.97,365000.0,4.9893,4.9976,4.9726,4.9809,365000.0
2011-05-25 10:30:00,5.97,5.99,5.96,5.97,314000.0,4.9809,4.9976,4.9726,4.9809,314000.0
2011-05-25 11:00:00,5.97,5.97,5.96,5.96,346000.0,4.9809,4.9809,4.9726,4.9726,346000.0
2011-05-25 11:30:00,5.96,5.97,5.95,5.97,332000.0,4.9726,4.9809,4.9642,4.9809,332000.0
2011-05-25 12:00:00,5.97,5.97,5.96,5.97,262000.0,4.9809,4.9809,4.9726,4.9809,262000.0
2011-05-25 12:30:00,5.97,5.97,5.96,5.97,235000.0,4.9809,4.9809,4.9726,4.9809,235000.0
2011-05-25 13:00:00,5.97,5.97,5.96,5.96,154000.0,4.9809,4.9809,4.9726,4.9726,154000.0
2011-05-25 13:30:00,5.96,5.96,5.94,5.96,301000.0,4.9726,4.9726,4.9559,4.9726,301000.0
2011-05-25 14:00:00,5.96,5.99,5.96,5.99,544000.0,4.9726,4.9976,4.9726,4.9976,544000.0
2011-05-25 14:30:00,5.99,6.04,5.99,6.04,412000.0,4.9976,5.0393,4.9976,5.0393,412000.0
2011-05-25 15:00:00,6.04,6.08,6.03,6.06,544000.0,5.0393,5.0727,5.031,5.056,544000.0
2011-05-25 15:30:00,6.06,6.06,6.03,6.05,609000.0,5.056,5.056,5.031,5.0477,609000.0
2011-05-26 09:30:00,6.05,6.11,6.05,6.08,545000.0,5.0477,5.0977,5.0477,5.0727,545000.0
2011-05-26 10:00:00,6.08,6.1,6.06,6.08,363000.0,5.0727,5.0894,5.056,5.0727,363000.0
2011-05-26 10:30:00,6.08,6.12,6.08,6.11,264000.0,5.0727,5.1061,5.0727,5.0977,264000.0
2011-05-26 11:00:00,6.11,6.15,6.11,6.13,365000.0,5.0977,5.1311,5.0977,5.1144,365000.0
2011-05-26 11:30:00,6.13,6.13,6.12,6.13,324000.0,5.1144,5.1144,5.1061,5.1144,324000.0
2011-05-26 12:00:00,6.13,6.14,6.13,6.13,226000.0,5.1144,5.1228,5.1144,5.1144,226000.0
2011-05-26 12:30:00,6.13,6.15,6.13,6.13,258000.0,5.1144,5.1311,5.1144,5.1144,258000.0
2011-05-26 13:00:00,6.13,6.17,6.13,6.16,205000.0,5.1144,5.1478,5.1144,5.1394,205000.0
2011-05-26 13:30:00,6.16,6.18,6.16,6.17,376000.0,5.1394,5.1561,5.1394,5.1478,376000.0
2011-05-26 14:00:00,6.17,6.2,6.16,6.2,261000.0,5.1478,5.1728,5.1394,5.1728,261000.0
2011-05-26 14:30:00,6.2,6.21,6.19,6.21,306000.0,5.1728,5.1812,5.1645,5.1812,306000.0
2011-05-26 15:00:00,6.21,6.21,6.18,6.2,286000.0,5.1812,5.1812,5.1561,5.1728,286000.0
2011-05-26 15:30:00,6.2,6.2,6.17,6.19,574000.0,5.1728,5.1728,5.1478,5.1645,574000.0
2011-05-27 09:30:00,6.22,6.28,6.19,6.27,527000.0,5.1895,5.2396,5.1645,5.2312,527000.0
2011-05-27 10:00:00,6.27,6.3,6.23,6.3,473000.0,5.2312,5.2562,5.1978,5.2562,473000.0
2011-05-27 10:30:00,6.3,6.3,6.25,6.25,455000.0,5.2562,5.2562,5.2145,5.2145,455000.0
2011-05-27 11:00:00,6.25,6.28,6.25,6.27,316000.0,5.2145,5.2396,5.2145,5.2312,316000.0
2011-05-27 11:30:00,6.27,6.28,6.24,6.24,266000.0,5.2312,5.2396,5.2062,5.2062,266000.0
2011-05-27 12:00:00,6.24,6.26,6.21,6.25,243000.0,5.2062,5.2229,5.1812,5.2145,243000.0
2011-05-27 12:30:00,6.25,6.26,6.24,6.24,186000.0,5.2145,5.2229,5.2062,5.2062,186000.0
2011-05-27 13:00:00,6.24,6.24,6.23,6.23,172000.0,5.2062,5.2062,5.1978,5.1978,172000.0
2011-05-27 13:30:00,6.23,6.23,6.2,6.22,184000.0,5.1978,5.1978,5.1728,5.1895,184000.0
2011-05-27 14:00:00,6.22,6.23,6.2,6.22,248000.0,5.1895,5.1978,5.1728,5.1895,248000.0
2011-05-27 14:30:00,6.22,6.24,6.22,6.23,265000.0,5.1895,5.2062,5.1895,5.1978,265000.0
2011-05-27 15:00:00,6.23,6.26,6.23,6.26,350000.0,5.1978,5.2229,5.1978,5.2229,350000.0
2011-05-27 15:30:00,6.26,6.26,6.24,6.24,865000.0,5.2229,5.2229,5.2062,5.2062,865000.0
2011-05-31 09:30:00,6.3,6.4,6.28,6.31,1474000.0,5.2562,5.3397,5.2396,5.2646,1474000.0
2011-05-31 10:00:00,6.31,6.37,6.3,6.37,812000.0,5.2646,5.3146,5.2562,5.3146,812000.0
2011-05-31 10:30:00,6.37,6.37,6.3,6.32,568000.0,5.3146,5.3146,5.2562,5.2729,568000.0
2011-05-31 11:00:00,6.32,6.36,6.31,6.35,630000.0,5.2729,5.3063,5.2646,5.298,630000.0
2011-05-31 11:30:00,6.35,6.38,6.34,6.34,462000.0,5.298,5.323,5.2896,5.2896,462000.0
2011-05-31 12:00:00,6.34,6.37,6.34,6.36,321000.0,5.2896,5.3146,5.2896,5.3063,321000.0
2011-05-31 12:30:00,6.36,6.36,6.33,6.34,312000.0,5.3063,5.3063,5.2813,5.2896,312000.0
2011-05-31 13:00:00,6.34,6.35,6.34,6.34,223000.0,5.2896,5.298,5.2896,5.2896,223000.0
2011-05-31 13:30:00,6.34,6.38,6.34,6.36,268000.0,5.2896,5.323,5.2896,5.3063,268000.0
2011-05-31 14:00:00,6.36,6.36,6.33,6.36,364000.0,5.3063,5.3063,5.2813,5.3063,364000.0
2011-05-31 14:30:00,6.36,6.37,6.34,6.35,425000.0,5.3063,5.3146,5.2896,5.298,425000.0
2011-05-31 15:00:00,6.35,6.35,6.33,6.33,832000.0,5.298,5.298,5.2813,5.2813,832000.0
2011-05-31 15:30:00,6.33,6.33,6.3,6.32,1939000.0,5.2813,5.2813,5.2562,5.2729,1939000.0
2011-06-01 09:30:00,6.32,6.37,6.29,6.35,1229000.0,5.2729,5.3146,5.2479,5.298,1229000.0
2011-06-01 10:00:00,6.35,6.37,6.32,6.34,791000.0,5.298,5.3146,5.2729,5.2896,791000.0
2011-06-01 10:30:00,6.34,6.35,6.3,6.31,730000.0,5.2896,5.298,5.2562,5.2646,730000.0
2011-06-01 11:00:00,6.31,6.34,6.31,6.33,430000.0,5.2646,5.2896,5.2646,5.2813,430000.0
2011-06-01 11:30:00,6.33,6.33,6.28,6.28,220000.0,5.2813,5.2813,5.2396,5.2396,220000.0
2011-06-01 12:00:00,6.28,6.3,6.22,6.23,362000.0,5.2396,5.2562,5.1895,5.1978,362000.0
2011-06-01 12:30:00,6.23,6.25,6.23,6.24,199000.0,5.1978,5.2145,5.1978,5.2062,199000.0
2011-06-01 13:00:00,6.24,6.25,6.21,6.23,279000.0,5.2062,5.2145,5.1812,5.1978,279000.0
2011-06-01 13:30:00,6.22,6.24,6.22,6.24,506000.0,5.1895,5.2062,5.1895,5.2062,506000.0
2011-06-01 14:00:00,6.23,6.25,6.2,6.2,246000.0,5.1978,5.2145,5.1728,5.1728,246000.0
2011-06-01 14:30:00,6.2,6.21,6.2,6.21,430000.0,5.1728,5.1812,5.1728,5.1812,430000.0
2011-06-01 15:00:00,6.21,6.21,6.18,6.19,442000.0,5.1812,5.1812,5.1561,5.1645,442000.0
2011-06-01 15:30:00,6.19,6.19,6.14,6.15,1330000.0,5.1645,5.1645,5.1228,5.1311,1330000.0
2011-06-02 09:30:00,6.15,6.2,6.1,6.2,691000.0,5.1311,5.1728,5.0894,5.1728,691000.0
2011-06-02 10:00:00,6.2,6.23,6.19,6.23,362000.0,5.1728,5.1978,5.1645,5.1978,362000.0
2011-06-02 10:30:00,6.23,6.23,6.2,6.2,281000.0,5.1978,5.1978,5.1728,5.1728,281000.0
2011-06-02 11:00:00,6.2,6.22,6.17,6.19,461000.0,5.1728,5.1895,5.1478,5.1645,461000.0
2011-06-02 11:30:00,6.19,6.19,6.16,6.18,286000.0,5.1645,5.1645,5.1394,5.1561,286000.0
2011-06-02 12:00:00,6.18,6.2,6.17,6.18,190000.0,5.1561,5.1728,5.1478,5.1561,190000.0
2011-06-02 12:30:00,6.17,6.22,6.15,6.22,447000.0,5.1478,5.1895,5.1311,5.1895,447000.0
2011-06-02 13:00:00,6.22,6.24,6.2,6.21,265000.0,5.1895,5.2062,5.1728,5.1812,265000.0
2011-06-02 13:30:00,6.21,6.23,6.21,6.23,223000.0,5.1812,5.1978,5.1812,5.1978,223000.0
2011-06-02 14:00:00,6.23,6.24,6.22,6.23,258000.0,5.1978,5.2062,5.1895,5.1978,258000.0
2011-06-02 14:30:00,6.22,6.25,6.22,6.24,289000.0,5.1895,5.2145,5.1895,5.2062,289000.0
2011-06-02 15:00:00,6.24,6.24,6.21,6.22,273000.0,5.2062,5.2062,5.1812,5.1895,273000.0
2011-06-02 15:30:00,6.22,6.22,6.2,6.22,724000.0,5.1895,5.1895,5.1728,5.1895,724000.0
2011-06-03 09:30:00,6.09,6.19,6.05,6.09,992000.0,5.081,5.1645,5.0477,5.081,992000.0
2011-06-03 10:00:00,6.09,6.1,6.07,6.09,654000.0,5.081,5.0894,5.0643,5.081,654000.0
2011-06-03 10:30:00,6.09,6.11,6.08,6.1,368000.0,5.081,5.0977,5.0727,5.0894,368000.0
2011-06-03 11:00:00,6.09,6.09,6.05,6.06,367000.0,5.081,5.081,5.0477,5.056,367000.0
2011-06-03 11:30:00,6.07,6.08,6.03,6.07,458000.0,5.0643,5.0727,5.031,5.0643,458000.0
2011-06-03 12:00:00,6.07,6.07,6.04,6.06,265000.0,5.0643,5.0643,5.0393,5.056,265000.0
2011-06-03 12:30:00,6.06,6.07,6.05,6.06,215000.0,5.056,5.0643,5.0477,5.056,215000.0
2011-06-03 13:00:00,6.06,6.07,6.05,6.05,171000.0,5.056,5.0643,5.0477,5.0477,171000.0
2011-06-03 13:30:00,6.05,6.05,6.04,6.04,209000.0,5.0477,5.0477,5.0393,5.0393,209000.0
2011-06-03 14:00:00,6.03,6.04,6.02,6.02,267000.0,5.031,5.0393,5.0226,5.0226,267000.0
2011-06-03 14:30:00,6.02,6.03,5.99,5.99,721000.0,5.0226,5.031,4.9976,4.9976,721000.0
2011-06-03 15:00:00,5.99,6.0,5.96,5.97,538000.0,4.9976,5.0059,4.9726,4.9809,538000.0
2011-06-03 15:30:00,5.97,6.0,5.97,5.97,994000.0,4.9809,5.0059,4.9809,4.9809,994000.0
2011-06-06 09:30:00,5.96,6.01,5.95,5.97,374000.0,4.9726,5.0143,4.9642,4.9809,374000.0
2011-06-06 10:00:00,5.97,6.0,5.95,5.97,872000.0,4.9809,5.0059,4.9642,4.9809,872000.0
2011-06-06 10:30:00,5.96,5.98,5.95,5.96,483000.0,4.9726,4.9893,4.9642,4.9726,483000.0
2011-06-06 11:00:00,5.96,5.97,5.94,5.96,638000.0,4.9726,4.9809,4.9559,4.9726,638000.0
2011-06-06 11:30:00,5.96,5.96,5.95,5.95,367000.0,4.9726,4.9726,4.9642,4.9642,367000.0
2011-06-06 12:00:00,5.95,5.95,5.94,5.95,450000.0,4.9642,4.9642,4.9559,4.9642,450000.0
2011-06-06 12:30:00,5.95,5.95,5.92,5.92,356000.0,4.9642,4.9642,4.9392,4.9392,356000.0
2011-06-06 13:00:00,5.93,5.94,5.91,5.91,522000.0,4.9475,4.9559,4.9309,4.9309,522000.0
2011-06-06 13:30:00,5.91,5.92,5.89,5.91,958000.0,4.9309,4.9392,4.9142,4.9309,958000.0
2011-06-06 14:00:00,5.91,5.93,5.9,5.92,317000.0,4.9309,4.9475,4.9225,4.9392,317000.0
2011-06-06 14:30:00,5.92,5.93,5.9,5.91,636000.0,4.9392,4.9475,4.9225,4.9309,636000.0
2011-06-06 15:00:00,5.9,5.92,5.89,5.89,1125000.0,4.9225,4.9392,4.9142,4.9142,1125000.0
2011-06-06 15:30:00,5.89,5.92,5.89,5.89,940000.0,4.9142,4.9392,4.9142,4.9142,940000.0
2011-06-07 09:30:00,5.93,5.98,5.77,5.97,1643000.0,4.9475,4.9893,4.8141,4.9809,1643000.0
2011-06-07 10:00:00,5.97,6.07,5.97,6.03,1361000.0,4.9809,5.0643,4.9809,5.031,1361000.0
2011-06-07 10:30:00,6.03,6.05,6.01,6.03,466000.0,5.031,5.0477,5.0143,5.031,466000.0
2011-06-07 11:00:00,6.03,6.05,6.02,6.04,196000.0,5.031,5.0477,5.0226,5.0393,196000.0
2011-06-07 11:30:00,6.04,6.05,6.02,6.03,280000.0,5.0393,5.0477,5.0226,5.031,280000.0
2011-06-07 12:00:00,6.04,6.04,6.02,6.02,252000.0,5.0393,5.0393,5.0226,5.0226,252000.0
2011-06-07 12:30:00,6.02,6.04,6.01,6.04,244000.0,5.0226,5.0393,5.0143,5.0393,244000.0
2011-06-07 13:00:00,6.04,6.04,6.03,6.03,278000.0,5.0393,5.0393,5.031,5.031,278000.0
2011-06-07 13:30:00,6.03,6.07,6.03,6.07,419000.0,5.031,5.0643,5.031,5.0643,419000.0
2011-06-07 14:00:00,6.07,6.1,6.06,6.08,741000.0,5.0643,5.0894,5.056,5.0727,741000.0
2011-06-07 14:30:00,6.08,6.08,6.05,6.06,326000.0,5.0727,5.0727,5.0477,5.056,326000.0
2011-06-07 15:00:00,6.06,6.07,6.05,6.05,457000.0,5.056,5.0643,5.0477,5.0477,457000.0
2011-06-07 15:30:00,6.05,6.05,6.03,6.03,1223000.0,5.0477,5.0477,5.031,5.031,1223000.0
2011-06-08 09:30:00,5.99,6.01,5.94,5.95,493000.0,4.9976,5.0143,4.9559,4.9642,493000.0
2011-06-08 10:00:00,5.95,5.99,5.95,5.98,340000.0,4.9642,4.9976,4.9642,4.9893,340000.0
2011-06-08 10:30:00,5.98,6.0,5.97,5.99,535000.0,4.9893,5.0059,4.9809,4.9976,535000.0
2011-06-08 11:00:00,5.99,6.0,5.97,5.97,274000.0,4.9976,5.0059,4.9809,4.9809,274000.0
2011-06-08 11:30:00,5.97,6.01,5.96,6.01,282000.0,4.9809,5.0143,4.9726,5.0143,282000.0
2011-06-08 12:00:00,6.01,6.01,5.99,5.99,132000.0,5.0143,5.0143,4.9976,4.9976,132000.0
2011-06-08 12:30:00,6.0,6.0,5.98,6.0,318000.0,5.0059,5.0059,4.9893,5.0059,318000.0
2011-06-08 13:00:00,6.0,6.0,5.99,5.99,138000.0,5.0059,5.0059,4.9976,4.9976,138000.0
2011-06-08 13:30:00,5.99,5.99,5.96,5.97,451000.0,4.9976,4.9976,4.9726,4.9809,451000.0
2011-06-08 14:00:00,5.98,5.98,5.96,5.96,281000.0,4.9893,4.9893,4.9726,4.9726,281000.0
2011-06-08 14:30:00,5.96,5.98,5.96,5.97,352000.0,4.9726,4.9893,4.9726,4.9809,352000.0
2011-06-08 15:00:00,5.97,5.97,5.95,5.96,421000.0,4.9809,4.9809,4.9642,4.9726,421000.0
2011-06-08 15:30:00,5.96,5.98,5.95,5.97,1107000.0,4.9726,4.9893,4.9642,4.9809,1107000.0
2011-06-09 09:30:00,6.01,6.05,5.96,6.02,563000.0,5.0143,5.0477,4.9726,5.0226,563000.0
2011-06-09 10:00:00,6.02,6.1,6.02,6.08,382000.0,5.0226,5.0894,5.0226,5.0727,382000.0
2011-06-09 10:30:00,6.08,6.16,6.07,6.16,731000.0,5.0727,5.1394,5.0643,5.1394,731000.0
2011-06-09 11:00:00,6.16,6.18,6.14,6.14,810000.0,5.1394,5.1561,5.1228,5.1228,810000.0
2011-06-09 11:30:00,6.14,6.18,6.14,6.15,686000.0,5.1228,5.1561,5.1228,5.1311,686000.0
2011-06-09 12:00:00,6.15,6.18,6.14,6.16,173000.0,5.1311,5.1561,5.1228,5.1394,173000.0
2011-06-09 12:30:00,6.16,6.16,6.13,6.13,153000.0,5.1394,5.1394,5.1144,5.1144,153000.0
2011-06-09 13:00:00,6.13,6.13,6.12,6.13,86000.0,5.1144,5.1144,5.1061,5.1144,86000.0
2011-06-09 13:30:00,6.13,6.13,6.1,6.12,144000.0,5.1144,5.1144,5.0894,5.1061,144000.0
2011-06-09 14:00:00,6.11,6.13,6.11,6.12,307000.0,5.0977,5.1144,5.0977,5.1061,307000.0
2011-06-09 14:30:00,6.12,6.13,6.12,6.13,317000.0,5.1061,5.1144,5.1061,5.1144,317000.0
2011-06-09 15:00:00,6.12,6.12,6.1,6.1,210000.0,5.1061,5.1061,5.0894,5.0894,210000.0
2011-06-09 15:30:00,6.1,6.11,6.05,6.06,1768000.0,5.0894,5.0977,5.0477,5.056,1768000.0
2011-06-10 09:30:00,6.02,6.03,5.99,5.99,392000.0,5.0226,5.031,4.9976,4.9976,392000.0
2011-06-10 10:00:00,6.0,6.0,5.96,5.97,630000.0,5.0059,5.0059,4.9726,4.9809,630000.0
2011-06-10 10:30:00,5.98,5.98,5.91,5.91,384000.0,4.9893,4.9893,4.9309,4.9309,384000.0
2011-06-10 11:00:00,5.91,5.92,5.87,5.91,468000.0,4.9309,4.9392,4.8975,4.9309,468000.0
2011-06-10 11:30:00,5.9,5.94,5.89,5.93,283000.0,4.9225,4.9559,4.9142,4.9475,283000.0
2011-06-10 12:00:00,5.93,5.94,5.92,5.92,279000.0,4.9475,4.9559,4.9392,4.9392,279000.0
2011-06-10 12:30:00,5.92,5.94,5.92,5.94,196000.0,4.9392,4.9559,4.9392,4.9559,196000.0
2011-06-10 13:00:00,5.94,5.94,5.94,5.94,258000.0,4.9559,4.9559,4.9559,4.9559,258000.0
2011-06-10 13:30:00,5.94,5.94,5.9,5.9,399000.0,4.9559,4.9559,4.9225,4.9225,399000.0
2011-06-10 14:00:00,5.9,5.92,5.88,5.91,697000.0,4.9225,4.9392,4.9058,4.9309,697000.0
2011-06-10 14:30:00,5.91,5.94,5.9,5.93,264000.0,4.9309,4.9559,4.9225,4.9475,264000.0
2011-06-10 15:00:00,5.93,5.94,5.91,5.92,414000.0,4.9475,4.9559,4.9309,4.9392,414000.0
2011-06-10 15:30:00,5.92,5.92,5.87,5.87,743000.0,4.9392,4.9392,4.8975,4.8975,743000.0
2011-06-13 09:30:00,5.89,6.05,5.87,6.04,687000.0,4.9142,5.0477,4.8975,5.0393,687000.0
2011-06-13 10:00:00,6.05,6.05,6.02,6.04,328000.0,5.0477,5.0477,5.0226,5.0393,328000.0
2011-06-13 10:30:00,6.04,6.04,5.99,6.0,302000.0,5.0393,5.0393,4.9976,5.0059,302000.0
2011-06-13 11:00:00,6.0,6.01,5.98,6.01,297000.0,5.0059,5.0143,4.9893,5.0143,297000.0
2011-06-13 11:30:00,6.01,6.01,5.98,5.99,288000.0,5.0143,5.0143,4.9893,4.9976,288000.0
2011-06-13 12:00:00,5.99,6.0,5.96,5.97,424000.0,4.9976,5.0059,4.9726,4.9809,424000.0
2011-06-13 12:30:00,5.97,5.98,5.94,5.94,269000.0,4.9809,4.9893,4.9559,4.9559,269000.0
2011-06-13 13:00:00,5.94,5.96,5.92,5.96,289000.0,4.9559,4.9726,4.9392,4.9726,289000.0
2011-06-13 13:30:00,5.96,5.96,5.95,5.96,532000.0,4.9726,4.9726,4.9642,4.9726,532000.0
2011-06-13 14:00:00,5.96,5.98,5.95,5.97,442000.0,4.9726,4.9893,4.9642,4.9809,442000.0
2011-06-13 14:30:00,5.97,5.99,5.95,5.98,371000.0,4.9809,4.9976,4.9642,4.9893,371000.0
2011-06-13 15:00:00,5.97,5.99,5.97,5.97,359000.0,4.9809,4.9976,4.9809,4.9809,359000.0
2011-06-13 15:30:00,5.97,5.97,5.95,5.95,692000.0,4.9809,4.9809,4.9642,4.9642,692000.0
2011-06-14 09:30:00,6.02,6.06,6.0,6.04,383000.0,5.0226,5.056,5.0059,5.0393,383000.0
2011-06-14 10:00:00,6.05,6.08,6.04,6.08,659000.0,5.0477,5.0727,5.0393,5.0727,659000.0
2011-06-14 10:30:00,6.08,6.11,6.08,6.08,270000.0,5.0727,5.0977,5.0727,5.0727,270000.0
2011-06-14 11:00:00,6.08,6.1,6.07,6.08,209000.0,5.0727,5.0894,5.0643,5.0727,209000.0
2011-06-14 11:30:00,6.08,6.1,6.07,6.1,152000.0,5.0727,5.0894,5.0643,5.0894,152000.0
2011-06-14 12:00:00,6.1,6.13,6.1,6.12,165000.0,5.0894,5.1144,5.0894,5.1061,165000.0
2011-06-14 12:30:00,6.13,6.13,6.11,6.13,155000.0,5.1144,5.1144,5.0977,5.1144,155000.0
2011-06-14 13:00:00,6.13,6.14,6.13,6.14,264000.0,5.1144,5.1228,5.1144,5.1228,264000.0
2011-06-14 13:30:00,6.14,6.15,6.12,6.13,294000.0,5.1228,5.1311,5.1061,5.1144,294000.0
2011-06-14 14:00:00,6.13,6.14,6.12,6.13,304000.0,5.1144,5.1228,5.1061,5.1144,304000.0
2011-06-14 14:30:00,6.13,6.14,6.12,6.12,273000.0,5.1144,5.1228,5.1061,5.1061,273000.0
2011-06-14 15:00:00,6.12,6.13,6.12,6.13,524000.0,5.1061,5.1144,5.1061,5.1144,524000.0
2011-06-14 15:30:00,6.13,6.14,6.12,6.13,768000.0,5.1144,5.1228,5.1061,5.1144,768000.0
2011-06-15 09:30:00,6.03,6.14,6.02,6.12,333000.0,5.031,5.1228,5.0226,5.1061,333000.0
2011-06-15 10:00:00,6.11,6.13,6.09,6.1,115000.0,5.0977,5.1144,5.081,5.0894,115000.0
2011-06-15 10:30:00,6.09,6.11,6.07,6.1,189000.0,5.081,5.0977,5.0643,5.0894,189000.0
2011-06-15 11:00:00,6.1,6.11,6.09,6.09,146000.0,5.0894,5.0977,5.081,5.081,146000.0
2011-06-15 11:30:00,6.09,6.09,6.04,6.06,289000.0,5.081,5.081,5.0393,5.056,289000.0
2011-06-15 12:00:00,6.06,6.07,6.03,6.05,267000.0,5.056,5.0643,5.031,5.0477,267000.0
2011-06-15 12:30:00,6.05,6.07,6.05,6.05,234000.0,5.0477,5.0643,5.0477,5.0477,234000.0
2011-06-15 13:00:00,6.06,6.07,6.06,6.07,160000.0,5.056,5.0643,5.056,5.0643,160000.0
2011-06-15 13:30:00,6.07,6.08,6.06,6.07,172000.0,5.0643,5.0727,5.056,5.0643,172000.0
2011-06-15 14:00:00,6.07,6.08,6.05,6.05,222000.0,5.0643,5.0727,5.0477,5.0477,222000.0
2011-06-15 14:30:00,6.06,6.06,6.04,6.05,285000.0,5.056,5.056,5.0393,5.0477,285000.0
2011-06-15 15:00:00,6.05,6.08,6.04,6.08,608000.0,5.0477,5.0727,5.0393,5.0727,608000.0
2011-06-15 15:30:00,6.08,6.09,6.06,6.06,669000.0,5.0727,5.081,5.056,5.056,669000.0
2011-06-16 09:30:00,6.05,6.05,5.96,5.96,892000.0,5.0477,5.0477,4.9726,4.9726,892000.0
2011-06-16 10:00:00,5.96,6.04,5.94,6.02,942000.0,4.9726,5.0393,4.9559,5.0226,942000.0
2011-06-16 10:30:00,6.02,6.06,6.02,6.04,358000.0,5.0226,5.056,5.0226,5.0393,358000.0
2011-06-16 11:00:00,6.04,6.05,6.02,6.03,486000.0,5.0393,5.0477,5.0226,5.031,486000.0
2011-06-16 11:30:00,6.03,6.06,6.01,6.04,417000.0,5.031,5.056,5.0143,5.0393,417000.0
2011-06-16 12:00:00,6.04,6.08,6.04,6.07,217000.0,5.0393,5.0727,5.0393,5.0643,217000.0
2011-06-16 12:30:00,6.08,6.11,6.07,6.11,432000.0,5.0727,5.0977,5.0643,5.0977,432000.0
2011-06-16 13:00:00,6.1,6.1,6.09,6.09,310000.0,5.0894,5.0894,5.081,5.081,310000.0
2011-06-16 13:30:00,6.09,6.09,6.03,6.04,296000.0,5.081,5.081,5.031,5.0393,296000.0
2011-06-16 14:00:00,6.04,6.04,6.03,6.03,426000.0,5.0393,5.0393,5.031,5.031,426000.0
2011-06-16 14:30:00,6.03,6.05,5.99,6.01,787000.0,5.031,5.0477,4.9976,5.0143,787000.0
2011-06-16 15:00:00,6.01,6.08,6.01,6.07,620000.0,5.0143,5.0727,5.0143,5.0643,620000.0
2011-06-16 15:30:00,6.07,6.09,6.06,6.08,1058000.0,5.0643,5.081,5.056,5.0727,1058000.0
2011-06-17 09:30:00,6.12,6.19,6.12,6.13,1165000.0,5.1061,5.1645,5.1061,5.1144,1165000.0
2011-06-17 10:00:00,6.14,6.2,6.14,6.16,332000.0,5.1228,5.1728,5.1228,5.1394,332000.0
2011-06-17 10:30:00,6.17,6.18,6.14,6.16,399000.0,5.1478,5.1561,5.1228,5.1394,399000.0
2011-06-17 11:00:00,6.16,6.16,6.14,6.14,242000.0,5.1394,5.1394,5.1228,5.1228,242000.0
2011-06-17 11:30:00,6.14,6.17,6.13,6.15,285000.0,5.1228,5.1478,5.1144,5.1311,285000.0
2011-06-17 12:00:00,6.15,6.19,6.15,6.18,491000.0,5.1311,5.1645,5.1311,5.1561,491000.0
2011-06-17 12:30:00,6.19,6.2,6.17,6.18,518000.0,5.1645,5.1728,5.1478,5.1561,518000.0
2011-06-17 13:00:00,6.19,6.19,6.12,6.13,336000.0,5.1645,5.1645,5.1061,5.1144,336000.0
2011-06-17 13:30:00,6.13,6.16,6.11,6.13,233000.0,5.1144,5.1394,5.0977,5.1144,233000.0
2011-06-17 14:00:00,6.13,6.15,6.11,6.15,484000.0,5.1144,5.1311,5.0977,5.1311,484000.0
2011-06-17 14:30:00,6.16,6.16,6.13,6.13,289000.0,5.1394,5.1394,5.1144,5.1144,289000.0
2011-06-17 15:00:00,6.13,6.13,6.11,6.12,418000.0,5.1144,5.1144,5.0977,5.1061,418000.0
2011-06-17 15:30:00,6.12,6.12,6.08,6.09,1818000.0,5.1061,5.1061,5.0727,5.081,1818000.0
2011-06-20 09:30:00,6.09,6.24,6.08,6.24,701000.0,5.081,5.2062,5.0727,5.2062,701000.0
2011-06-20 10:00:00,6.24,6.25,6.21,6.25,566000.0,5.2062,5.2145,5.1812,5.2145,566000.0
2011-06-20 10:30:00,6.25,6.3,6.25,6.28,564000.0,5.2145,5.2562,5.2145,5.2396,564000.0
2011-06-20 11:00:00,6.27,6.28,6.22,6.24,409000.0,5.2312,5.2396,5.1895,5.2062,409000.0
2011-06-20 11:30:00,6.24,6.3,6.22,6.29,437000.0,5.2062,5.2562,5.1895,5.2479,437000.0
2011-06-20 12:00:00,6.3,6.3,6.25,6.27,420000.0,5.2562,5.2562,5.2145,5.2312,420000.0
2011-06-20 12:30:00,6.28,6.3,6.27,6.3,386000.0,5.2396,5.2562,5.2312,5.2562,386000.0
2011-06-20 13:00:00,6.3,6.3,6.29,6.3,252000.0,5.2562,5.2562,5.2479,5.2562,252000.0
2011-06-20 13:30:00,6.3,6.3,6.29,6.29,230000.0,5.2562,5.2562,5.2479,5.2479,230000.0
2011-06-20 14:00:00,6.29,6.3,6.28,6.3,202000.0,5.2479,5.2562,5.2396,5.2562,202000.0
2011-06-20 14:30:00,6.3,6.34,6.3,6.32,495000.0,5.2562,5.2896,5.2562,5.2729,495000.0
2011-06-20 15:00:00,6.32,6.34,6.32,6.34,647000.0,5.2729,5.2896,5.2729,5.2896,647000.0
2011-06-20 15:30:00,6.34,6.36,6.33,6.35,1276000.0,5.2896,5.3063,5.2813,5.298,1276000.0
2011-06-21 09:30:00,6.39,6.43,6.35,6.4,866000.0,5.3313,5.3647,5.298,5.3397,866000.0
2011-06-21 10:00:00,6.4,6.49,6.39,6.45,1332000.0,5.3397,5.4148,5.3313,5.3814,1332000.0
2011-06-21 10:30:00,6.46,6.5,6.45,6.47,742000.0,5.3897,5.4231,5.3814,5.3981,742000.0
2011-06-21 11:00:00,6.47,6.47,6.43,6.45,364000.0,5.3981,5.3981,5.3647,5.3814,364000.0
2011-06-21 11:30:00,6.45,6.47,6.41,6.44,579000.0,5.3814,5.3981,5.348,5.373,579000.0
2011-06-21 12:00:00,6.44,6.44,6.4,6.42,447000.0,5.373,5.373,5.3397,5.3564,447000.0
2011-06-21 12:30:00,6.42,6.42,6.39,6.41,479000.0,5.3564,5.3564,5.3313,5.348,479000.0
2011-06-21 13:00:00,6.41,6.41,6.36,6.37,383000.0,5.348,5.348,5.3063,5.3146,383000.0
2011-06-21 13:30:00,6.37,6.38,6.35,6.37,518000.0,5.3146,5.323,5.298,5.3146,518000.0
2011-06-21 14:00:00,6.37,6.43,6.37,6.43,326000.0,5.3146,5.3647,5.3146,5.3647,326000.0
2011-06-21 14:30:00,6.43,6.45,6.43,6.44,454000.0,5.3647,5.3814,5.3647,5.373,454000.0
2011-06-21 15:00:00,6.44,6.46,6.44,6.46,482000.0,5.373,5.3897,5.373,5.3897,482000.0
2011-06-21 15:30:00,6.46,6.49,6.45,6.49,1458000.0,5.3897,5.4148,5.3814,5.4148,1458000.0
2011-06-22 09:30:00,6.48,6.5,6.41,6.41,1665000.0,5.4064,5.4231,5.348,5.348,1665000.0
2011-06-22 10:00:00,6.41,6.43,6.38,6.42,830000.0,5.348,5.3647,5.323,5.3564,830000.0
2011-06-22 10:30:00,6.42,6.54,6.42,6.53,877000.0,5.3564,5.4565,5.3564,5.4481,877000.0
2011-06-22 11:00:00,6.53,6.56,6.51,6.53,541000.0,5.4481,5.4732,5.4315,5.4481,541000.0
2011-06-22 11:30:00,6.54,6.56,6.52,6.54,344000.0,5.4565,5.4732,5.4398,5.4565,344000.0
2011-06-22 12:00:00,6.54,6.55,6.52,6.54,332000.0,5.4565,5.4648,5.4398,5.4565,332000.0
2011-06-22 12:30:00,6.54,6.54,6.52,6.54,453000.0,5.4565,5.4565,5.4398,5.4565,453000.0
2011-06-22 13:00:00,6.54,6.56,6.52,6.56,348000.0,5.4565,5.4732,5.4398,5.4732,348000.0
2011-06-22 13:30:00,6.56,6.58,6.54,6.58,942000.0,5.4732,5.4899,5.4565,5.4899,942000.0
2011-06-22 14:00:00,6.57,6.57,6.52,6.53,539000.0,5.4815,5.4815,5.4398,5.4481,539000.0
2011-06-22 14:30:00,6.53,6.54,6.49,6.49,514000.0,5.4481,5.4565,5.4148,5.4148,514000.0
2011-06-22 15:00:00,6.49,6.53,6.49,6.52,967000.0,5.4148,5.4481,5.4148,5.4398,967000.0
2011-06-22 15:30:00,6.52,6.52,6.49,6.5,1477000.0,5.4398,5.4398,5.4148,5.4231,1477000.0
2011-06-23 09:30:00,6.43,6.57,6.43,6.51,1080000.0,5.3647,5.4815,5.3647,5.4315,1080000.0
2011-06-23 10:00:00,6.52,6.57,6.5,6.54,586000.0,5.4398,5.4815,5.4231,5.4565,586000.0
2011-06-23 10:30:00,6.53,6.54,6.46,6.51,706000.0,5.4481,5.4565,5.3897,5.4315,706000.0
2011-06-23 11:00:00,6.51,6.51,6.48,6.51,151000.0,5.4315,5.4315,5.4064,5.4315,151000.0
2011-06-23 11:30:00,6.5,6.56,6.5,6.55,182000.0,5.4231,5.4732,5.4231,5.4648,182000.0
2011-06-23 12:00:00,6.56,6.6,6.56,6.56,345000.0,5.4732,5.5065,5.4732,5.4732,345000.0
2011-06-23 12:30:00,6.56,6.61,6.56,6.61,213000.0,5.4732,5.5149,5.4732,5.5149,213000.0
2011-06-23 13:00:00,6.61,6.64,6.56,6.56,486000.0,5.5149,5.5399,5.4732,5.4732,486000.0
2011-06-23 13:30:00,6.56,6.58,6.54,6.56,354000.0,5.4732,5.4899,5.4565,5.4732,354000.0
2011-06-23 14:00:00,6.56,6.56,6.52,6.55,235000.0,5.4732,5.4732,5.4398,5.4648,235000.0
2011-06-23 14:30:00,6.55,6.59,6.51,6.59,330000.0,5.4648,5.4982,5.4315,5.4982,330000.0
2011-06-23 15:00:00,6.59,6.62,6.55,6.59,952000.0,5.4982,5.5232,5.4648,5.4982,952000.0
2011-06-23 15:30:00,6.59,6.63,6.57,6.62,1168000.0,5.4982,5.5316,5.4815,5.5232,1168000.0
2011-06-24 09:30:00,6.61,6.66,6.56,6.6,626000.0,5.5149,5.5566,5.4732,5.5065,626000.0
2011-06-24 10:00:00,6.59,6.59,6.51,6.53,455000.0,5.4982,5.4982,5.4315,5.4481,455000.0
2011-06-24 10:30:00,6.53,6.57,6.52,6.53,233000.0,5.4481,5.4815,5.4398,5.4481,233000.0
2011-06-24 11:00:00,6.53,6.54,6.51,6.53,718000.0,5.4481,5.4565,5.4315,5.4481,718000.0
2011-06-24 11:30:00,6.53,6.53,6.5,6.5,622000.0,5.4481,5.4481,5.4231,5.4231,622000.0
2011-06-24 12:00:00,6.5,6.52,6.49,6.49,304000.0,5.4231,5.4398,5.4148,5.4148,304000.0
2011-06-24 12:30:00,6.5,6.52,6.48,6.48,245000.0,5.4231,5.4398,5.4064,5.4064,245000.0
2011-06-24 13:00:00,6.49,6.52,6.47,6.52,320000.0,5.4148,5.4398,5.3981,5.4398,320000.0
2011-06-24 13:30:00,6.52,6.53,6.5,6.5,107000.0,5.4398,5.4481,5.4231,5.4231,107000.0
2011-06-24 14:00:00,6.51,6.51,6.48,6.49,375000.0,5.4315,5.4315,5.4064,5.4148,375000.0
2011-06-24 14:30:00,6.49,6.5,6.47,6.5,173000.0,5.4148,5.4231,5.3981,5.4231,173000.0
2011-06-24 15:00:00,6.49,6.5,6.48,6.5,624000.0,5.4148,5.4231,5.4064,5.4231,624000.0
2011-06-24 15:30:00,6.5,6.51,6.47,6.49,1206000.0,5.4231,5.4315,5.3981,5.4148,1206000.0
2011-06-27 09:30:00,6.49,6.53,6.44,6.51,634000.0,5.4148,5.4481,5.373,5.4315,634000.0
2011-06-27 10:00:00,6.52,6.6,6.5,6.58,454000.0,5.4398,5.5065,5.4231,5.4899,454000.0
2011-06-27 10:30:00,6.59,6.6,6.56,6.57,225000.0,5.4982,5.5065,5.4732,5.4815,225000.0
2011-06-27 11:00:00,6.57,6.58,6.55,6.56,188000.0,5.4815,5.4899,5.4648,5.4732,188000.0
2011-06-27 11:30:00,6.56,6.6,6.55,6.6,371000.0,5.4732,5.5065,5.4648,5.5065,371000.0
2011-06-27 12:00:00,6.6,6.63,6.6,6.62,287000.0,5.5065,5.5316,5.5065,5.5232,287000.0
2011-06-27 12:30:00,6.62,6.62,6.6,6.6,170000.0,5.5232,5.5232,5.5065,5.5065,170000.0
2011-06-27 13:00:00,6.6,6.61,6.58,6.58,188000.0,5.5065,5.5149,5.4899,5.4899,188000.0
2011-06-27 13:30:00,6.58,6.59,6.57,6.57,235000.0,5.4899,5.4982,5.4815,5.4815,235000.0
2011-06-27 14:00:00,6.57,6.61,6.57,6.61,412000.0,5.4815,5.5149,5.4815,5.5149,412000.0
2011-06-27 14:30:00,6.61,6.63,6.61,6.62,310000.0,5.5149,5.5316,5.5149,5.5232,310000.0
2011-06-27 15:00:00,6.62,6.63,6.61,6.63,337000.0,5.5232,5.5316,5.5149,5.5316,337000.0
2011-06-27 15:30:00,6.63,6.64,6.6,6.6,957000.0,5.5316,5.5399,5.5065,5.5065,957000.0
2011-06-28 09:30:00,6.65,6.77,6.61,6.76,718000.0,5.5483,5.6484,5.5149,5.64,718000.0
2011-06-28 10:00:00,6.76,6.76,6.72,6.73,742000.0,5.64,5.64,5.6067,5.615,742000.0
2011-06-28 10:30:00,6.74,6.76,6.72,6.73,530000.0,5.6233,5.64,5.6067,5.615,530000.0
2011-06-28 11:00:00,6.73,6.78,6.73,6.77,330000.0,5.615,5.6567,5.615,5.6484,330000.0
2011-06-28 11:30:00,6.76,6.82,6.76,6.8,494000.0,5.64,5.6901,5.64,5.6734,494000.0
2011-06-28 12:00:00,6.8,6.82,6.79,6.79,296000.0,5.6734,5.6901,5.6651,5.6651,296000.0
2011-06-28 12:30:00,6.79,6.79,6.75,6.75,365000.0,5.6651,5.6651,5.6317,5.6317,365000.0
2011-06-28 13:00:00,6.75,6.76,6.75,6.75,535000.0,5.6317,5.64,5.6317,5.6317,535000.0
2011-06-28 13:30:00,6.75,6.75,6.69,6.69,860000.0,5.6317,5.6317,5.5816,5.5816,860000.0
2011-06-28 14:00:00,6.69,6.7,6.67,6.68,779000.0,5.5816,5.59,5.5649,5.5733,779000.0
2011-06-28 14:30:00,6.68,6.69,6.66,6.69,552000.0,5.5733,5.5816,5.5566,5.5816,552000.0
2011-06-28 15:00:00,6.69,6.69,6.65,6.66,879000.0,5.5816,5.5816,5.5483,5.5566,879000.0
2011-06-28 15:30:00,6.66,6.68,6.65,6.68,1313000.0,5.5566,5.5733,5.5483,5.5733,1313000.0
2011-06-29 09:30:00,6.69,6.74,6.61,6.65,404000.0,5.5816,5.6233,5.5149,5.5483,404000.0
2011-06-29 10:00:00,6.65,6.7,6.63,6.7,333000.0,5.5483,5.59,5.5316,5.59,333000.0
2011-06-29 10:30:00,6.7,6.71,6.67,6.7,389000.0,5.59,5.5983,5.5649,5.59,389000.0
2011-06-29 11:00:00,6.71,6.74,6.69,6.73,258000.0,5.5983,5.6233,5.5816,5.615,258000.0
2011-06-29 11:30:00,6.73,6.75,6.72,6.73,252000.0,5.615,5.6317,5.6067,5.615,252000.0
2011-06-29 12:00:00,6.73,6.77,6.73,6.76,345000.0,5.615,5.6484,5.615,5.64,345000.0
2011-06-29 12:30:00,6.76,6.76,6.72,6.73,996000.0,5.64,5.64,5.6067,5.615,996000.0
2011-06-29 13:00:00,6.74,6.76,6.72,6.75,352000.0,5.6233,5.64,5.6067,5.6317,352000.0
2011-06-29 13:30:00,6.75,6.77,6.75,6.75,159000.0,5.6317,5.6484,5.6317,5.6317,159000.0
2011-06-29 14:00:00,6.75,6.76,6.71,6.71,202000.0,5.6317,5.64,5.5983,5.5983,202000.0
2011-06-29 14:30:00,6.71,6.72,6.68,6.71,212000.0,5.5983,5.6067,5.5733,5.5983,212000.0
2011-06-29 15:00:00,6.71,6.72,6.68,6.69,506000.0,5.5983,5.6067,5.5733,5.5816,506000.0
2011-06-29 15:30:00,6.69,6.71,6.68,6.68,1107000.0,5.5816,5.5983,5.5733,5.5733,1107000.0
2011-06-30 09:30:00,6.71,6.77,6.7,6.72,346000.0,5.5983,5.6484,5.59,5.6067,346000.0
2011-06-30 10:00:00,6.72,6.75,6.71,6.74,419000.0,5.6067,5.6317,5.5983,5.6233,419000.0
2011-06-30 10:30:00,6.75,6.75,6.71,6.72,463000.0,5.6317,5.6317,5.5983,5.6067,463000.0
2011-06-30 11:00:00,6.72,6.75,6.72,6.74,280000.0,5.6067,5.6317,5.6067,5.6233,280000.0
2011-06-30 11:30:00,6.74,6.76,6.73,6.73,431000.0,5.6233,5.64,5.615,5.615,431000.0
2011-06-30 12:00:00,6.74,6.75,6.7,6.71,430000.0,5.6233,5.6317,5.59,5.5983,430000.0
2011-06-30 12:30:00,6.71,6.75,6.71,6.75,522000.0,5.5983,5.6317,5.5983,5.6317,522000.0
2011-06-30 13:00:00,6.75,6.75,6.72,6.73,351000.0,5.6317,5.6317,5.6067,5.615,351000.0
2011-06-30 13:30:00,6.73,6.76,6.72,6.76,293000.0,5.615,5.64,5.6067,5.64,293000.0
2011-06-30 14:00:00,6.76,6.77,6.74,6.74,267000.0,5.64,5.6484,5.6233,5.6233,267000.0
2011-06-30 14:30:00,6.74,6.76,6.72,6.73,475000.0,5.6233,5.64,5.6067,5.615,475000.0
2011-06-30 15:00:00,6.73,6.74,6.7,6.7,889000.0,5.615,5.6233,5.59,5.59,889000.0
2011-06-30 15:30:00,6.7,6.71,6.69,6.69,1717000.0,5.59,5.5983,5.5816,5.5816,1717000.0
2011-07-01 09:30:00,6.72,6.74,6.68,6.72,396000.0,5.6067,5.6233,5.5733,5.6067,396000.0
2011-07-01 10:00:00,6.72,6.77,6.72,6.74,614000.0,5.6067,5.6484,5.6067,5.6233,614000.0
2011-07-01 10:30:00,6.75,6.75,6.7,6.71,718000.0,5.6317,5.6317,5.59,5.5983,718000.0
2011-07-01 11:00:00,6.71,6.75,6.71,6.73,801000.0,5.5983,5.6317,5.5983,5.615,801000.0
2011-07-01 11:30:00,6.73,6.78,6.73,6.78,662000.0,5.615,5.6567,5.615,5.6567,662000.0
2011-07-01 12:00:00,6.78,6.79,6.76,6.76,407000.0,5.6567,5.6651,5.64,5.64,407000.0
2011-07-01 12:30:00,6.76,6.77,6.74,6.76,214000.0,5.64,5.6484,5.6233,5.64,214000.0
2011-07-01 13:00:00,6.76,6.76,6.74,6.75,649000.0,5.64,5.64,5.6233,5.6317,649000.0
2011-07-01 13:30:00,6.75,6.79,6.75,6.78,283000.0,5.6317,5.6651,5.6317,5.6567,283000.0
2011-07-01 14:00:00,6.78,6.8,6.78,6.78,505000.0,5.6567,5.6734,5.6567,5.6567,505000.0
2011-07-01 14:30:00,6.78,6.8,6.78,6.8,429000.0,5.6567,5.6734,5.6567,5.6734,429000.0
2011-07-01 15:00:00,6.8,6.8,6.76,6.76,916000.0,5.6734,5.6734,5.64,5.64,916000.0
2011-07-01 15:30:00,6.76,6.8,6.76,6.78,1144000.0,5.64,5.6734,5.64,5.6567,1144000.0
2011-07-05 09:30:00,6.82,6.95,6.78,6.84,1171000.0,5.6901,5.7986,5.6567,5.7068,1171000.0
2011-07-05 10:00:00,6.84,6.86,6.81,6.85,838000.0,5.7068,5.7235,5.6817,5.7151,838000.0
2011-07-05 10:30:00,6.85,6.88,6.83,6.88,822000.0,5.7151,5.7402,5.6984,5.7402,822000.0
2011-07-05 11:00:00,6.88,6.93,6.87,6.93,495000.0,5.7402,5.7819,5.7318,5.7819,495000.0
2011-07-05 11:30:00,6.92,6.99,6.92,6.98,1098000.0,5.7735,5.8319,5.7735,5.8236,1098000.0
2011-07-05 12:00:00,6.98,6.99,6.96,6.96,473000.0,5.8236,5.8319,5.8069,5.8069,473000.0
2011-07-05 12:30:00,6.96,7.0,6.96,6.99,434000.0,5.8069,5.8403,5.8069,5.8319,434000.0
2011-07-05 13:00:00,6.99,7.03,6.98,7.02,746000.0,5.8319,5.8653,5.8236,5.857,746000.0
2011-07-05 13:30:00,7.02,7.06,7.01,7.05,604000.0,5.857,5.8903,5.8486,5.882,604000.0
2011-07-05 14:00:00,7.05,7.08,7.03,7.05,891000.0,5.882,5.907,5.8653,5.882,891000.0
2011-07-05 14:30:00,7.04,7.1,7.04,7.08,1031000.0,5.8736,5.9237,5.8736,5.907,1031000.0
2011-07-05 15:00:00,7.08,7.16,7.06,7.16,1521000.0,5.907,5.9738,5.8903,5.9738,1521000.0
2011-07-05 15:30:00,7.16,7.18,7.14,7.15,2999000.0,5.9738,5.9904,5.9571,5.9654,2999000.0
2011-07-06 09:30:00,7.04,7.26,6.93,7.19,1222000.0,5.8736,6.0572,5.7819,5.9988,1222000.0
2011-07-06 10:00:00,7.18,7.2,7.1,7.15,992000.0,5.9904,6.0071,5.9237,5.9654,992000.0
2011-07-06 10:30:00,7.14,7.15,7.1,7.14,459000.0,5.9571,5.9654,5.9237,5.9571,459000.0
2011-07-06 11:00:00,7.14,7.21,7.12,7.21,403000.0,5.9571,6.0155,5.9404,6.0155,403000.0
2011-07-06 11:30:00,7.21,7.21,7.17,7.18,583000.0,6.0155,6.0155,5.9821,5.9904,583000.0
2011-07-06 12:00:00,7.18,7.2,7.18,7.18,454000.0,5.9904,6.0071,5.9904,5.9904,454000.0
2011-07-06 12:30:00,7.18,7.2,7.18,7.19,576000.0,5.9904,6.0071,5.9904,5.9988,576000.0
2011-07-06 13:00:00,7.19,7.2,7.18,7.18,380000.0,5.9988,6.0071,5.9904,5.9904,380000.0
2011-07-06 13:30:00,7.18,7.2,7.17,7.19,308000.0,5.9904,6.0071,5.9821,5.9988,308000.0
2011-07-06 14:00:00,7.19,7.2,7.18,7.19,393000.0,5.9988,6.0071,5.9904,5.9988,393000.0
2011-07-06 14:30:00,7.19,7.21,7.18,7.18,475000.0,5.9988,6.0155,5.9904,5.9904,475000.0
2011-07-06 15:00:00,7.18,7.2,7.16,7.17,697000.0,5.9904,6.0071,5.9738,5.9821,697000.0
2011-07-06 15:30:00,7.17,7.17,7.15,7.17,1534000.0,5.9821,5.9821,5.9654,5.9821,1534000.0
2011-07-07 09:30:00,7.25,7.31,7.24,7.24,713000.0,6.0489,6.0989,6.0405,6.0405,713000.0
2011-07-07 10:00:00,7.25,7.25,7.15,7.17,1221000.0,6.0489,6.0489,5.9654,5.9821,1221000.0
2011-07-07 10:30:00,7.18,7.22,7.17,7.21,515000.0,5.9904,6.0238,5.9821,6.0155,515000.0
2011-07-07 11:00:00,7.2,7.22,7.2,7.22,415000.0,6.0071,6.0238,6.0071,6.0238,415000.0
2011-07-07 11:30:00,7.22,7.23,7.2,7.2,407000.0,6.0238,6.0322,6.0071,6.0071,407000.0
2011-07-07 12:00:00,7.2,7.21,7.19,7.2,569000.0,6.0071,6.0155,5.9988,6.0071,569000.0
2011-07-07 12:30:00,7.2,7.2,7.18,7.2,354000.0,6.0071,6.0071,5.9904,6.0071,354000.0
2011-07-07 13:00:00,7.2,7.21,7.19,7.21,336000.0,6.0071,6.0155,5.9988,6.0155,336000.0
2011-07-07 13:30:00,7.21,7.25,7.21,7.21,220000.0,6.0155,6.0489,6.0155,6.0155,220000.0
2011-07-07 14:00:00,7.22,7.25,7.22,7.25,603000.0,6.0238,6.0489,6.0238,6.0489,603000.0
2011-07-07 14:30:00,7.25,7.25,7.23,7.24,874000.0,6.0489,6.0489,6.0322,6.0405,874000.0
2011-07-07 15:00:00,7.24,7.26,7.23,7.26,529000.0,6.0405,6.0572,6.0322,6.0572,529000.0
2011-07-07 15:30:00,7.26,7.26,7.2,7.23,1060000.0,6.0572,6.0572,6.0071,6.0322,1060000.0
2011-07-08 09:30:00,7.13,7.2,7.06,7.16,738000.0,5.9487,6.0071,5.8903,5.9738,738000.0
2011-07-08 10:00:00,7.16,7.16,7.1,7.11,359000.0,5.9738,5.9738,5.9237,5.932,359000.0
2011-07-08 10:30:00,7.11,7.14,7.1,7.14,428000.0,5.932,5.9571,5.9237,5.9571,428000.0
2011-07-08 11:00:00,7.14,7.14,7.11,7.11,380000.0,5.9571,5.9571,5.932,5.932,380000.0
2011-07-08 11:30:00,7.11,7.11,7.1,7.1,583000.0,5.932,5.932,5.9237,5.9237,583000.0
2011-07-08 12:00:00,7.1,7.1,7.09,7.1,409000.0,5.9237,5.9237,5.9154,5.9237,409000.0
2011-07-08 12:30:00,7.1,7.11,7.1,7.1,324000.0,5.9237,5.932,5.9237,5.9237,324000.0
2011-07-08 13:00:00,7.1,7.11,7.1,7.11,437000.0,5.9237,5.932,5.9237,5.932,437000.0
2011-07-08 13:30:00,7.12,7.13,7.11,7.12,403000.0,5.9404,5.9487,5.932,5.9404,403000.0
2011-07-08 14:00:00,7.12,7.12,7.09,7.12,433000.0,5.9404,5.9404,5.9154,5.9404,433000.0
2011-07-08 14:30:00,7.12,7.13,7.11,7.13,425000.0,5.9404,5.9487,5.932,5.9487,425000.0
2011-07-08 15:00:00,7.13,7.16,7.13,7.16,427000.0,5.9487,5.9738,5.9487,5.9738,427000.0
2011-07-08 15:30:00,7.15,7.18,7.15,7.17,602000.0,5.9654,5.9904,5.9654,5.9821,602000.0
2011-07-11 09:30:00,7.11,7.15,7.1,7.12,1029000.0,5.932,5.9654,5.9237,5.9404,1029000.0
2011-07-11 10:00:00,7.13,7.13,6.98,6.98,1215000.0,5.9487,5.9487,5.8236,5.8236,1215000.0
2011-07-11 10:30:00,6.98,7.0,6.95,6.98,502000.0,5.8236,5.8403,5.7986,5.8236,502000.0
2011-07-11 11:00:00,6.97,7.01,6.96,7.01,384000.0,5.8152,5.8486,5.8069,5.8486,384000.0
2011-07-11 11:30:00,7.01,7.05,7.01,7.01,298000.0,5.8486,5.882,5.8486,5.8486,298000.0
2011-07-11 12:00:00,7.02,7.02,7.0,7.0,164000.0,5.857,5.857,5.8403,5.8403,164000.0
2011-07-11 12:30:00,7.0,7.01,6.97,6.99,301000.0,5.8403,5.8486,5.8152,5.8319,301000.0
2011-07-11 13:00:00,6.99,7.0,6.98,6.98,203000.0,5.8319,5.8403,5.8236,5.8236,203000.0
2011-07-11 13:30:00,6.98,6.99,6.96,6.97,303000.0,5.8236,5.8319,5.8069,5.8152,303000.0
2011-07-11 14:00:00,6.97,6.98,6.96,6.97,416000.0,5.8152,5.8236,5.8069,5.8152,416000.0
2011-07-11 14:30:00,6.97,6.98,6.95,6.96,440000.0,5.8152,5.8236,5.7986,5.8069,440000.0
2011-07-11 15:00:00,6.96,6.98,6.93,6.96,874000.0,5.8069,5.8236,5.7819,5.8069,874000.0
2011-07-11 15:30:00,6.96,6.98,6.96,6.97,1154000.0,5.8069,5.8236,5.8069,5.8152,1154000.0
2011-07-12 09:30:00,6.93,6.99,6.89,6.93,663000.0,5.7819,5.8319,5.7485,5.7819,663000.0
2011-07-12 10:00:00,6.93,6.97,6.93,6.96,578000.0,5.7819,5.8152,5.7819,5.8069,578000.0
2011-07-12 10:30:00,6.96,7.0,6.95,6.98,695000.0,5.8069,5.8403,5.7986,5.8236,695000.0
2011-07-12 11:00:00,6.98,7.0,6.95,6.98,641000.0,5.8236,5.8403,5.7986,5.8236,641000.0
2011-07-12 11:30:00,6.98,7.05,6.98,7.02,751000.0,5.8236,5.882,5.8236,5.857,751000.0
2011-07-12 12:00:00,7.02,7.03,6.99,7.0,333000.0,5.857,5.8653,5.8319,5.8403,333000.0
2011-07-12 12:30:00,6.99,7.02,6.99,7.02,274000.0,5.8319,5.857,5.8319,5.857,274000.0
2011-07-12 13:00:00,7.02,7.03,7.01,7.01,424000.0,5.857,5.8653,5.8486,5.8486,424000.0
2011-07-12 13:30:00,7.01,7.03,7.0,7.01,325000.0,5.8486,5.8653,5.8403,5.8486,325000.0
2011-07-12 14:00:00,7.01,7.06,7.01,7.03,504000.0,5.8486,5.8903,5.8486,5.8653,504000.0
2011-07-12 14:30:00,7.04,7.04,7.0,7.01,530000.0,5.8736,5.8736,5.8403,5.8486,530000.0
2011-07-12 15:00:00,7.01,7.03,7.0,7.0,862000.0,5.8486,5.8653,5.8403,5.8403,862000.0
2011-07-12 15:30:00,7.0,7.01,6.96,6.98,1390000.0,5.8403,5.8486,5.8069,5.8236,1390000.0
2011-07-13 09:30:00,7.01,7.04,7.0,7.03,698000.0,5.8486,5.8736,5.8403,5.8653,698000.0
2011-07-13 10:00:00,7.03,7.07,7.02,7.06,450000.0,5.8653,5.8987,5.857,5.8903,450000.0
2011-07-13 10:30:00,7.06,7.1,7.06,7.1,309000.0,5.8903,5.9237,5.8903,5.9237,309000.0
2011-07-13 11:00:00,7.09,7.1,7.08,7.1,339000.0,5.9154,5.9237,5.907,5.9237,339000.0
2011-07-13 11:30:00,7.1,7.13,7.1,7.1,249000.0,5.9237,5.9487,5.9237,5.9237,249000.0
2011-07-13 12:00:00,7.1,7.12,7.1,7.1,221000.0,5.9237,5.9404,5.9237,5.9237,221000.0
2011-07-13 12:30:00,7.1,7.1,7.09,7.1,154000.0,5.9237,5.9237,5.9154,5.9237,154000.0
2011-07-13 13:00:00,7.09,7.1,7.07,7.09,191000.0,5.9154,5.9237,5.8987,5.9154,191000.0
2011-07-13 13:30:00,7.09,7.12,7.09,7.09,245000.0,5.9154,5.9404,5.9154,5.9154,245000.0
2011-07-13 14:00:00,7.09,7.1,7.06,7.06,223000.0,5.9154,5.9237,5.8903,5.8903,223000.0
2011-07-13 14:30:00,7.07,7.09,7.07,7.09,172000.0,5.8987,5.9154,5.8987,5.9154,172000.0
2011-07-13 15:00:00,7.09,7.1,7.04,7.06,335000.0,5.9154,5.9237,5.8736,5.8903,335000.0
2011-07-13 15:30:00,7.06,7.06,7.02,7.03,761000.0,5.8903,5.8903,5.857,5.8653,761000.0
2011-07-14 09:30:00,7.05,7.09,6.98,7.08,350000.0,5.882,5.9154,5.8236,5.907,350000.0
2011-07-14 10:00:00,7.08,7.09,7.06,7.08,293000.0,5.907,5.9154,5.8903,5.907,293000.0
2011-07-14 10:30:00,7.08,7.09,7.03,7.05,263000.0,5.907,5.9154,5.8653,5.882,263000.0
2011-07-14 11:00:00,7.05,7.09,7.04,7.07,279000.0,5.882,5.9154,5.8736,5.8987,279000.0
2011-07-14 11:30:00,7.07,7.07,7.04,7.05,118000.0,5.8987,5.8987,5.8736,5.882,118000.0
2011-07-14 12:00:00,7.05,7.06,6.98,6.99,461000.0,5.882,5.8903,5.8236,5.8319,461000.0
2011-07-14 12:30:00,6.99,6.99,6.93,6.94,298000.0,5.8319,5.8319,5.7819,5.7902,298000.0
2011-07-14 13:00:00,6.93,6.94,6.86,6.9,616000.0,5.7819,5.7902,5.7235,5.7568,616000.0
2011-07-14 13:30:00,6.9,6.94,6.89,6.93,651000.0,5.7568,5.7902,5.7485,5.7819,651000.0
2011-07-14 14:00:00,6.94,6.95,6.9,6.91,387000.0,5.7902,5.7986,5.7568,5.7652,387000.0
2011-07-14 14:30:00,6.91,6.92,6.89,6.91,294000.0,5.7652,5.7735,5.7485,5.7652,294000.0
2011-07-14 15:00:00,6.91,6.92,6.89,6.91,416000.0,5.7652,5.7735,5.7485,5.7652,416000.0
2011-07-14 15:30:00,6.91,6.93,6.9,6.9,852000.0,5.7652,5.7819,5.7568,5.7568,852000.0
2011-07-15 09:30:00,6.94,6.98,6.88,6.92,648000.0,5.7902,5.8236,5.7402,5.7735,648000.0
2011-07-15 10:00:00,6.91,6.92,6.87,6.89,496000.0,5.7652,5.7735,5.7318,5.7485,496000.0
2011-07-15 10:30:00,6.89,6.92,6.88,6.88,211000.0,5.7485,5.7735,5.7402,5.7402,211000.0
2011-07-15 11:00:00,6.88,6.91,6.87,6.9,281000.0,5.7402,5.7652,5.7318,5.7568,281000.0
2011-07-15 11:30:00,6.9,6.9,6.89,6.89,142000.0,5.7568,5.7568,5.7485,5.7485,142000.0
2011-07-15 12:00:00,6.89,6.9,6.83,6.84,613000.0,5.7485,5.7568,5.6984,5.7068,613000.0
2011-07-15 12:30:00,6.85,6.89,6.84,6.88,242000.0,5.7151,5.7485,5.7068,5.7402,242000.0
2011-07-15 13:00:00,6.88,6.9,6.87,6.89,178000.0,5.7402,5.7568,5.7318,5.7485,178000.0
2011-07-15 13:30:00,6.89,6.89,6.87,6.87,250000.0,5.7485,5.7485,5.7318,5.7318,250000.0
2011-07-15 14:00:00,6.87,6.88,6.86,6.86,167000.0,5.7318,5.7402,5.7235,5.7235,167000.0
2011-07-15 14:30:00,6.86,6.88,6.86,6.88,262000.0,5.7235,5.7402,5.7235,5.7402,262000.0
2011-07-15 15:00:00,6.88,6.9,6.87,6.9,419000.0,5.7402,5.7568,5.7318,5.7568,419000.0
2011-07-15 15:30:00,6.9,6.93,6.88,6.92,1386000.0,5.7568,5.7819,5.7402,5.7735,1386000.0
2011-07-18 09:30:00,6.91,6.93,6.85,6.85,266000.0,5.7652,5.7819,5.7151,5.7151,266000.0
2011-07-18 10:00:00,6.86,6.9,6.84,6.85,169000.0,5.7235,5.7568,5.7068,5.7151,169000.0
2011-07-18 10:30:00,6.84,6.88,6.84,6.85,153000.0,5.7068,5.7402,5.7068,5.7151,153000.0
2011-07-18 11:00:00,6.85,6.87,6.84,6.87,236000.0,5.7151,5.7318,5.7068,5.7318,236000.0
2011-07-18 11:30:00,6.87,6.87,6.82,6.83,354000.0,5.7318,5.7318,5.6901,5.6984,354000.0
2011-07-18 12:00:00,6.83,6.86,6.82,6.85,232000.0,5.6984,5.7235,5.6901,5.7151,232000.0
2011-07-18 12:30:00,6.85,6.89,6.85,6.88,137000.0,5.7151,5.7485,5.7151,5.7402,137000.0
2011-07-18 13:00:00,6.88,6.88,6.85,6.85,163000.0,5.7402,5.7402,5.7151,5.7151,163000.0
2011-07-18 13:30:00,6.85,6.87,6.85,6.86,301000.0,5.7151,5.7318,5.7151,5.7235,301000.0
2011-07-18 14:00:00,6.86,6.86,6.85,6.85,266000.0,5.7235,5.7235,5.7151,5.7151,266000.0
2011-07-18 14:30:00,6.85,6.85,6.83,6.85,279000.0,5.7151,5.7151,5.6984,5.7151,279000.0
2011-07-18 15:00:00,6.84,6.85,6.84,6.85,387000.0,5.7068,5.7151,5.7068,5.7151,387000.0
2011-07-18 15:30:00,6.85,6.85,6.83,6.85,837000.0,5.7151,5.7151,5.6984,5.7151,837000.0
2011-07-19 09:30:00,6.92,7.19,6.85,7.17,1704000.0,5.7735,5.9988,5.7151,5.9821,1704000.0
2011-07-19 10:00:00,7.17,7.17,7.07,7.08,718000.0,5.9821,5.9821,5.8987,5.907,718000.0
2011-07-19 10:30:00,7.07,7.08,7.03,7.03,684000.0,5.8987,5.907,5.8653,5.8653,684000.0
2011-07-19 11:00:00,7.03,7.06,7.02,7.06,556000.0,5.8653,5.8903,5.857,5.8903,556000.0
2011-07-19 11:30:00,7.06,7.06,6.99,7.0,587000.0,5.8903,5.8903,5.8319,5.8403,587000.0
2011-07-19 12:00:00,7.0,7.01,6.96,6.97,358000.0,5.8403,5.8486,5.8069,5.8152,358000.0
2011-07-19 12:30:00,6.96,6.99,6.96,6.97,332000.0,5.8069,5.8319,5.8069,5.8152,332000.0
2011-07-19 13:00:00,6.97,6.98,6.94,6.94,533000.0,5.8152,5.8236,5.7902,5.7902,533000.0
2011-07-19 13:30:00,6.95,7.04,6.93,7.02,1257000.0,5.7986,5.8736,5.7819,5.857,1257000.0
2011-07-19 14:00:00,7.01,7.02,7.0,7.01,366000.0,5.8486,5.857,5.8403,5.8486,366000.0
2011-07-19 14:30:00,7.01,7.03,7.0,7.01,615000.0,5.8486,5.8653,5.8403,5.8486,615000.0
2011-07-19 15:00:00,7.02,7.02,6.99,6.99,1084000.0,5.857,5.857,5.8319,5.8319,1084000.0
2011-07-19 15:30:00,6.99,7.0,6.98,6.99,1415000.0,5.8319,5.8403,5.8236,5.8319,1415000.0
2011-07-20 09:30:00,7.07,7.07,6.94,6.96,559000.0,5.8987,5.8987,5.7902,5.8069,559000.0
2011-07-20 10:00:00,6.96,6.96,6.89,6.92,436000.0,5.8069,5.8069,5.7485,5.7735,436000.0
2011-07-20 10:30:00,6.91,6.95,6.91,6.93,691000.0,5.7652,5.7986,5.7652,5.7819,691000.0
2011-07-20 11:00:00,6.93,6.94,6.9,6.93,340000.0,5.7819,5.7902,5.7568,5.7819,340000.0
2011-07-20 11:30:00,6.93,6.96,6.92,6.93,446000.0,5.7819,5.8069,5.7735,5.7819,446000.0
2011-07-20 12:00:00,6.93,6.96,6.93,6.96,326000.0,5.7819,5.8069,5.7819,5.8069,326000.0
2011-07-20 12:30:00,6.96,6.98,6.95,6.97,473000.0,5.8069,5.8236,5.7986,5.8152,473000.0
2011-07-20 13:00:00,6.97,6.98,6.96,6.98,294000.0,5.8152,5.8236,5.8069,5.8236,294000.0
2011-07-20 13:30:00,6.98,7.02,6.96,7.0,494000.0,5.8236,5.857,5.8069,5.8403,494000.0
2011-07-20 14:00:00,7.0,7.04,6.99,7.04,917000.0,5.8403,5.8736,5.8319,5.8736,917000.0
2011-07-20 14:30:00,7.05,7.09,7.04,7.05,972000.0,5.882,5.9154,5.8736,5.882,972000.0
2011-07-20 15:00:00,7.05,7.07,7.02,7.07,802000.0,5.882,5.8987,5.857,5.8987,802000.0
2011-07-20 15:30:00,7.07,7.08,7.06,7.07,1796000.0,5.8987,5.907,5.8903,5.8987,1796000.0
2011-07-21 09:30:00,6.63,6.85,6.55,6.58,6629000.0,5.5316,5.7151,5.4648,5.4899,6629000.0
2011-07-21 10:00:00,6.58,6.73,6.56,6.71,5663000.0,5.4899,5.615,5.4732,5.5983,5663000.0
2011-07-21 10:30:00,6.71,6.72,6.66,6.72,2725000.0,5.5983,5.6067,5.5566,5.6067,2725000.0
2011-07-21 11:00:00,6.72,6.83,6.68,6.72,4183000.0,5.6067,5.6984,5.5733,5.6067,4183000.0
2011-07-21 11:30:00,6.72,6.75,6.7,6.74,1377000.0,5.6067,5.6317,5.59,5.6233,1377000.0
2011-07-21 12:00:00,6.74,6.74,6.68,6.71,1035000.0,5.6233,5.6233,5.5733,5.5983,1035000.0
2011-07-21 12:30:00,6.7,6.75,6.69,6.71,912000.0,5.59,5.6317,5.5816,5.5983,912000.0
2011-07-21 13:00:00,6.71,6.74,6.68,6.74,1196000.0,5.5983,5.6233,5.5733,5.6233,1196000.0
2011-07-21 13:30:00,6.74,6.74,6.7,6.71,782000.0,5.6233,5.6233,5.59,5.5983,782000.0
2011-07-21 14:00:00,6.71,6.72,6.7,6.72,1403000.0,5.5983,5.6067,5.59,5.6067,1403000.0
2011-07-21 14:30:00,6.72,6.75,6.71,6.75,969000.0,5.6067,5.6317,5.5983,5.6317,969000.0
2011-07-21 15:00:00,6.74,6.75,6.68,6.7,1831000.0,5.6233,5.6317,5.5733,5.59,1831000.0
2011-07-21 15:30:00,6.7,6.71,6.69,6.71,2181000.0,5.59,5.5983,5.5816,5.5983,2181000.0
2011-07-22 09:30:00,6.69,6.82,6.68,6.78,1029000.0,5.5816,5.6901,5.5733,5.6567,1029000.0
2011-07-22 10:00:00,6.78,6.8,6.73,6.77,718000.0,5.6567,5.6734,5.615,5.6484,718000.0
2011-07-22 10:30:00,6.77,6.79,6.76,6.77,742000.0,5.6484,5.6651,5.64,5.6484,742000.0
2011-07-22 11:00:00,6.78,6.81,6.78,6.81,325000.0,5.6567,5.6817,5.6567,5.6817,325000.0
2011-07-22 11:30:00,6.81,6.84,6.81,6.84,721000.0,5.6817,5.7068,5.6817,5.7068,721000.0
2011-07-22 12:00:00,6.84,6.85,6.8,6.81,676000.0,5.7068,5.7151,5.6734,5.6817,676000.0
2011-07-22 12:30:00,6.8,6.84,6.8,6.83,243000.0,5.6734,5.7068,5.6734,5.6984,243000.0
2011-07-22 13:00:00,6.83,6.83,6.8,6.8,288000.0,5.6984,5.6984,5.6734,5.6734,288000.0
2011-07-22 13:30:00,6.8,6.83,6.79,6.83,335000.0,5.6734,5.6984,5.6651,5.6984,335000.0
2011-07-22 14:00:00,6.83,6.83,6.81,6.82,534000.0,5.6984,5.6984,5.6817,5.6901,534000.0
2011-07-22 14:30:00,6.82,6.83,6.81,6.82,327000.0,5.6901,5.6984,5.6817,5.6901,327000.0
2011-07-22 15:00:00,6.82,6.83,6.81,6.82,402000.0,5.6901,5.6984,5.6817,5.6901,402000.0
2011-07-22 15:30:00,6.81,6.82,6.79,6.8,1643000.0,5.6817,5.6901,5.6651,5.6734,1643000.0
2011-07-25 09:30:00,6.75,6.8,6.67,6.79,752000.0,5.6317,5.6734,5.5649,5.6651,752000.0
2011-07-25 10:00:00,6.79,6.84,6.79,6.82,390000.0,5.6651,5.7068,5.6651,5.6901,390000.0
2011-07-25 10:30:00,6.81,6.83,6.8,6.81,396000.0,5.6817,5.6984,5.6734,5.6817,396000.0
2011-07-25 11:00:00,6.81,6.83,6.8,6.83,309000.0,5.6817,5.6984,5.6734,5.6984,309000.0
2011-07-25 11:30:00,6.82,6.82,6.78,6.79,316000.0,5.6901,5.6901,5.6567,5.6651,316000.0
2011-07-25 12:00:00,6.8,6.81,6.78,6.78,332000.0,5.6734,5.6817,5.6567,5.6567,332000.0
2011-07-25 12:30:00,6.79,6.81,6.79,6.81,336000.0,5.6651,5.6817,5.6651,5.6817,336000.0
2011-07-25 13:00:00,6.81,6.81,6.8,6.8,248000.0,5.6817,5.6817,5.6734,5.6734,248000.0
2011-07-25 13:30:00,6.8,6.81,6.79,6.8,360000.0,5.6734,5.6817,5.6651,5.6734,360000.0
2011-07-25 14:00:00,6.8,6.81,6.78,6.78,457000.0,5.6734,5.6817,5.6567,5.6567,457000.0
2011-07-25 14:30:00,6.78,6.78,6.75,6.76,812000.0,5.6567,5.6567,5.6317,5.64,812000.0
2011-07-25 15:00:00,6.76,6.76,6.72,6.73,933000.0,5.64,5.64,5.6067,5.615,933000.0
2011-07-25 15:30:00,6.73,6.74,6.7,6.7,3033000.0,5.615,5.6233,5.59,5.59,3033000.0
2011-07-26 09:30:00,6.7,6.77,6.67,6.72,1041000.0,5.59,5.6484,5.5649,5.6067,1041000.0
2011-07-26 10:00:00,6.74,6.8,6.72,6.8,951000.0,5.6233,5.6734,5.6067,5.6734,951000.0
2011-07-26 10:30:00,6.8,6.8,6.71,6.72,757000.0,5.6734,5.6734,5.5983,5.6067,757000.0
2011-07-26 11:00:00,6.72,6.75,6.71,6.73,270000.0,5.6067,5.6317,5.5983,5.615,270000.0
2011-07-26 11:30:00,6.73,6.74,6.72,6.73,581000.0,5.615,5.6233,5.6067,5.615,581000.0
2011-07-26 12:00:00,6.73,6.76,6.73,6.75,300000.0,5.615,5.64,5.615,5.6317,300000.0
2011-07-26 12:30:00,6.75,6.75,6.73,6.74,223000.0,5.6317,5.6317,5.615,5.6233,223000.0
2011-07-26 13:00:00,6.74,6.75,6.72,6.73,154000.0,5.6233,5.6317,5.6067,5.615,154000.0
2011-07-26 13:30:00,6.73,6.75,6.72,6.75,255000.0,5.615,5.6317,5.6067,5.6317,255000.0
2011-07-26 14:00:00,6.75,6.77,6.74,6.75,309000.0,5.6317,5.6484,5.6233,5.6317,309000.0
2011-07-26 14:30:00,6.76,6.77,6.72,6.72,897000.0,5.64,5.6484,5.6067,5.6067,897000.0
2011-07-26 15:00:00,6.72,6.72,6.71,6.71,1007000.0,5.6067,5.6067,5.5983,5.5983,1007000.0
2011-07-26 15:30:00,6.71,6.75,6.71,6.73,951000.0,5.5983,5.6317,5.5983,5.615,951000.0
2011-07-27 09:30:00,6.79,6.79,6.64,6.68,1368000.0,5.6651,5.6651,5.5399,5.5733,1368000.0
2011-07-27 10:00:00,6.68,6.69,6.64,6.65,861000.0,5.5733,5.5816,5.5399,5.5483,861000.0
2011-07-27 10:30:00,6.65,6.7,6.63,6.69,535000.0,5.5483,5.59,5.5316,5.5816,535000.0
2011-07-27 11:00:00,6.69,6.72,6.68,6.71,659000.0,5.5816,5.6067,5.5733,5.5983,659000.0
2011-07-27 11:30:00,6.72,6.73,6.68,6.69,414000.0,5.6067,5.615,5.5733,5.5816,414000.0
2011-07-27 12:00:00,6.7,6.71,6.68,6.69,399000.0,5.59,5.5983,5.5733,5.5816,399000.0
2011-07-27 12:30:00,6.7,6.7,6.68,6.69,605000.0,5.59,5.59,5.5733,5.5816,605000.0
2011-07-27 13:00:00,6.69,6.7,6.68,6.7,239000.0,5.5816,5.59,5.5733,5.59,239000.0
2011-07-27 13:30:00,6.69,6.71,6.69,6.7,344000.0,5.5816,5.5983,5.5816,5.59,344000.0
2011-07-27 14:00:00,6.69,6.7,6.67,6.68,460000.0,5.5816,5.59,5.5649,5.5733,460000.0
2011-07-27 14:30:00,6.68,6.68,6.63,6.64,600000.0,5.5733,5.5733,5.5316,5.5399,600000.0
2011-07-27 15:00:00,6.64,6.65,6.63,6.64,912000.0,5.5399,5.5483,5.5316,5.5399,912000.0
2011-07-27 15:30:00,6.64,6.65,6.63,6.63,1416000.0,5.5399,5.5483,5.5316,5.5316,1416000.0
2011-07-28 09:30:00,6.63,6.7,6.6,6.65,1074000.0,5.5316,5.59,5.5065,5.5483,1074000.0
2011-07-28 10:00:00,6.66,6.71,6.63,6.7,437000.0,5.5566,5.5983,5.5316,5.59,437000.0
2011-07-28 10:30:00,6.7,6.73,6.69,6.69,489000.0,5.59,5.615,5.5816,5.5816,489000.0
2011-07-28 11:00:00,6.69,6.72,6.68,6.72,478000.0,5.5816,5.6067,5.5733,5.6067,478000.0
2011-07-28 11:30:00,6.71,6.71,6.69,6.7,342000.0,5.5983,5.5983,5.5816,5.59,342000.0
2011-07-28 12:00:00,6.7,6.71,6.67,6.68,221000.0,5.59,5.5983,5.5649,5.5733,221000.0
2011-07-28 12:30:00,6.68,6.68,6.66,6.68,229000.0,5.5733,5.5733,5.5566,5.5733,229000.0
2011-07-28 13:00:00,6.68,6.68,6.65,6.65,203000.0,5.5733,5.5733,5.5483,5.5483,203000.0
2011-07-28 13:30:00,6.65,6.67,6.63,6.65,291000.0,5.5483,5.5649,5.5316,5.5483,291000.0
2011-07-28 14:00:00,6.65,6.65,6.61,6.61,190000.0,5.5483,5.5483,5.5149,5.5149,190000.0
2011-07-28 14:30:00,6.61,6.62,6.59,6.6,513000.0,5.5149,5.5232,5.4982,5.5065,513000.0
2011-07-28 15:00:00,6.59,6.61,6.58,6.58,290000.0,5.4982,5.5149,5.4899,5.4899,290000.0
2011-07-28 15:30:00,6.58,6.59,6.54,6.57,1483000.0,5.4899,5.4982,5.4565,5.4815,1483000.0
2011-07-29 09:30:00,6.49,6.51,6.38,6.51,1228000.0,5.4148,5.4315,5.323,5.4315,1228000.0
2011-07-29 10:00:00,6.51,6.51,6.44,6.44,1207000.0,5.4315,5.4315,5.373,5.373,1207000.0
2011-07-29 10:30:00,6.46,6.54,6.44,6.53,452000.0,5.3897,5.4565,5.373,5.4481,452000.0
2011-07-29 11:00:00,6.52,6.59,6.52,6.55,381000.0,5.4398,5.4982,5.4398,5.4648,381000.0
2011-07-29 11:30:00,6.55,6.55,6.52,6.54,229000.0,5.4648,5.4648,5.4398,5.4565,229000.0
2011-07-29 12:00:00,6.53,6.54,6.49,6.51,239000.0,5.4481,5.4565,5.4148,5.4315,239000.0
2011-07-29 12:30:00,6.52,6.55,6.5,6.53,340000.0,5.4398,5.4648,5.4231,5.4481,340000.0
2011-07-29 13:00:00,6.53,6.58,6.53,6.57,303000.0,5.4481,5.4899,5.4481,5.4815,303000.0
2011-07-29 13:30:00,6.57,6.62,6.57,6.62,342000.0,5.4815,5.5232,5.4815,5.5232,342000.0
2011-07-29 14:00:00,6.62,6.63,6.6,6.61,265000.0,5.5232,5.5316,5.5065,5.5149,265000.0
2011-07-29 14:30:00,6.62,6.64,6.61,6.62,242000.0,5.5232,5.5399,5.5149,5.5232,242000.0
2011-07-29 15:00:00,6.62,6.63,6.6,6.6,377000.0,5.5232,5.5316,5.5065,5.5065,377000.0
2011-07-29 15:30:00,6.61,6.61,6.58,6.59,713000.0,5.5149,5.5149,5.4899,5.4982,713000.0
2011-08-01 09:30:00,6.64,6.66,6.47,6.51,1404000.0,5.5399,5.5566,5.3981,5.4315,1404000.0
2011-08-01 10:00:00,6.51,6.55,6.42,6.54,887000.0,5.4315,5.4648,5.3564,5.4565,887000.0
2011-08-01 10:30:00,6.54,6.58,6.53,6.56,819000.0,5.4565,5.4899,5.4481,5.4732,819000.0
2011-08-01 11:00:00,6.56,6.56,6.53,6.55,690000.0,5.4732,5.4732,5.4481,5.4648,690000.0
2011-08-01 11:30:00,6.55,6.55,6.48,6.48,715000.0,5.4648,5.4648,5.4064,5.4064,715000.0
2011-08-01 12:00:00,6.49,6.52,6.48,6.52,295000.0,5.4148,5.4398,5.4064,5.4398,295000.0
2011-08-01 12:30:00,6.52,6.53,6.51,6.52,266000.0,5.4398,5.4481,5.4315,5.4398,266000.0
2011-08-01 13:00:00,6.52,6.53,6.51,6.52,211000.0,5.4398,5.4481,5.4315,5.4398,211000.0
2011-08-01 13:30:00,6.53,6.54,6.53,6.54,232000.0,5.4481,5.4565,5.4481,5.4565,232000.0
2011-08-01 14:00:00,6.54,6.54,6.51,6.53,318000.0,5.4565,5.4565,5.4315,5.4481,318000.0
2011-08-01 14:30:00,6.53,6.57,6.53,6.56,335000.0,5.4481,5.4815,5.4481,5.4732,335000.0
2011-08-01 15:00:00,6.56,6.58,6.56,6.58,409000.0,5.4732,5.4899,5.4732,5.4899,409000.0
2011-08-01 15:30:00,6.58,6.6,6.55,6.6,1158000.0,5.4899,5.5065,5.4648,5.5065,1158000.0
2011-08-02 09:30:00,6.53,6.58,6.49,6.53,687000.0,5.4481,5.4899,5.4148,5.4481,687000.0
2011-08-02 10:00:00,6.53,6.55,6.48,6.48,711000.0,5.4481,5.4648,5.4064,5.4064,711000.0
2011-08-02 10:30:00,6.48,6.5,6.44,6.45,360000.0,5.4064,5.4231,5.373,5.3814,360000.0
2011-08-02 11:00:00,6.45,6.45,6.41,6.42,509000.0,5.3814,5.3814,5.348,5.3564,509000.0
2011-08-02 11:30:00,6.42,6.43,6.35,6.37,872000.0,5.3564,5.3647,5.298,5.3146,872000.0
2011-08-02 12:00:00,6.36,6.36,6.32,6.36,848000.0,5.3063,5.3063,5.2729,5.3063,848000.0
2011-08-02 12:30:00,6.36,6.38,6.32,6.32,682000.0,5.3063,5.323,5.2729,5.2729,682000.0
2011-08-02 13:00:00,6.32,6.37,6.32,6.35,883000.0,5.2729,5.3146,5.2729,5.298,883000.0
2011-08-02 13:30:00,6.35,6.36,6.28,6.29,462000.0,5.298,5.3063,5.2396,5.2479,462000.0
2011-08-02 14:00:00,6.28,6.33,6.28,6.32,692000.0,5.2396,5.2813,5.2396,5.2729,692000.0
2011-08-02 14:30:00,6.32,6.33,6.3,6.33,445000.0,5.2729,5.2813,5.2562,5.2813,445000.0
2011-08-02 15:00:00,6.33,6.33,6.29,6.29,810000.0,5.2813,5.2813,5.2479,5.2479,810000.0
2011-08-02 15:30:00,6.29,6.3,6.24,6.25,1352000.0,5.2479,5.2562,5.2062,5.2145,1352000.0
2011-08-03 09:30:00,6.26,6.3,6.18,6.22,672000.0,5.2229,5.2562,5.1561,5.1895,672000.0
2011-08-03 10:00:00,6.21,6.24,6.14,6.16,737000.0,5.1812,5.2062,5.1228,5.1394,737000.0
2011-08-03 10:30:00,6.15,6.15,6.05,6.12,1352000.0,5.1311,5.1311,5.0477,5.1061,1352000.0
2011-08-03 11:00:00,6.13,6.2,6.11,6.2,1056000.0,5.1144,5.1728,5.0977,5.1728,1056000.0
2011-08-03 11:30:00,6.2,6.24,6.2,6.23,483000.0,5.1728,5.2062,5.1728,5.1978,483000.0
2011-08-03 12:00:00,6.24,6.24,6.2,6.2,427000.0,5.2062,5.2062,5.1728,5.1728,427000.0
2011-08-03 12:30:00,6.2,6.22,6.2,6.21,250000.0,5.1728,5.1895,5.1728,5.1812,250000.0
2011-08-03 13:00:00,6.2,6.23,6.2,6.23,364000.0,5.1728,5.1978,5.1728,5.1978,364000.0
2011-08-03 13:30:00,6.23,6.31,6.23,6.29,690000.0,5.1978,5.2646,5.1978,5.2479,690000.0
2011-08-03 14:00:00,6.29,6.32,6.28,6.3,814000.0,5.2479,5.2729,5.2396,5.2562,814000.0
2011-08-03 14:30:00,6.3,6.33,6.29,6.31,490000.0,5.2562,5.2813,5.2479,5.2646,490000.0
2011-08-03 15:00:00,6.32,6.37,6.3,6.35,652000.0,5.2729,5.3146,5.2562,5.298,652000.0
2011-08-03 15:30:00,6.35,6.39,6.32,6.37,1802000.0,5.298,5.3313,5.2729,5.3146,1802000.0
2011-08-04 09:30:00,6.26,6.35,6.22,6.31,835000.0,5.2229,5.298,5.1895,5.2646,835000.0
2011-08-04 10:00:00,6.3,6.34,6.28,6.31,641000.0,5.2562,5.2896,5.2396,5.2646,641000.0
2011-08-04 10:30:00,6.31,6.34,6.24,6.24,685000.0,5.2646,5.2896,5.2062,5.2062,685000.0
2011-08-04 11:00:00,6.24,6.28,6.22,6.25,552000.0,5.2062,5.2396,5.1895,5.2145,552000.0
2011-08-04 11:30:00,6.24,6.26,6.15,6.2,688000.0,5.2062,5.2229,5.1311,5.1728,688000.0
2011-08-04 12:00:00,6.2,6.26,6.18,6.25,689000.0,5.1728,5.2229,5.1561,5.2145,689000.0
2011-08-04 12:30:00,6.25,6.32,6.25,6.3,533000.0,5.2145,5.2729,5.2145,5.2562,533000.0
2011-08-04 13:00:00,6.3,6.31,6.27,6.29,500000.0,5.2562,5.2646,5.2312,5.2479,500000.0
2011-08-04 13:30:00,6.28,6.29,6.23,6.24,358000.0,5.2396,5.2479,5.1978,5.2062,358000.0
2011-08-04 14:00:00,6.24,6.24,6.14,6.15,657000.0,5.2062,5.2062,5.1228,5.1311,657000.0
2011-08-04 14:30:00,6.14,6.18,6.13,6.15,893000.0,5.1228,5.1561,5.1144,5.1311,893000.0
2011-08-04 15:00:00,6.15,6.19,6.12,6.12,744000.0,5.1311,5.1645,5.1061,5.1061,744000.0
2011-08-04 15:30:00,6.12,6.14,6.07,6.08,1849000.0,5.1061,5.1228,5.0643,5.0727,1849000.0
2011-08-05 09:30:00,6.1,6.2,5.85,5.86,2209000.0,5.0894,5.1728,4.8808,4.8891,2209000.0
2011-08-05 10:00:00,5.85,6.01,5.85,6.0,1035000.0,4.8808,5.0143,4.8808,5.0059,1035000.0
2011-08-05 10:30:00,6.0,6.01,5.91,5.98,631000.0,5.0059,5.0143,4.9309,4.9893,631000.0
2011-08-05 11:00:00,5.98,5.98,5.88,5.92,867000.0,4.9893,4.9893,4.9058,4.9392,867000.0
2011-08-05 11:30:00,5.92,5.97,5.78,5.78,1435000.0,4.9392,4.9809,4.8224,4.8224,1435000.0
2011-08-05 12:00:00,5.78,5.9,5.77,5.85,1087000.0,4.8224,4.9225,4.8141,4.8808,1087000.0
2011-08-05 12:30:00,5.85,6.02,5.85,5.98,750000.0,4.8808,5.0226,4.8808,4.9893,750000.0
2011-08-05 13:00:00,5.98,6.0,5.92,5.95,566000.0,4.9893,5.0059,4.9392,4.9642,566000.0
2011-08-05 13:30:00,5.97,5.98,5.93,5.95,460000.0,4.9809,4.9893,4.9475,4.9642,460000.0
2011-08-05 14:00:00,5.95,5.97,5.9,5.94,503000.0,4.9642,4.9809,4.9225,4.9559,503000.0
2011-08-05 14:30:00,5.95,5.96,5.9,5.91,493000.0,4.9642,4.9726,4.9225,4.9309,493000.0
2011-08-05 15:00:00,5.91,5.92,5.84,5.87,858000.0,4.9309,4.9392,4.8725,4.8975,858000.0
2011-08-05 15:30:00,5.87,5.93,5.86,5.89,2170000.0,4.8975,4.9475,4.8891,4.9142,2170000.0
2011-08-08 09:30:00,5.35,5.61,4.9,5.58,6090000.0,4.4636,4.6806,4.0882,4.6555,6090000.0
2011-08-08 10:00:00,5.58,5.63,5.51,5.52,2045000.0,4.6555,4.6972,4.5971,4.6055,2045000.0
2011-08-08 10:30:00,5.52,5.57,5.49,5.54,859000.0,4.6055,4.6472,4.5804,4.6222,859000.0
2011-08-08 11:00:00,5.54,5.62,5.53,5.62,774000.0,4.6222,4.6889,4.6138,4.6889,774000.0
2011-08-08 11:30:00,5.61,5.65,5.6,5.6,794000.0,4.6806,4.7139,4.6722,4.6722,794000.0
2011-08-08 12:00:00,5.61,5.61,5.52,5.54,612000.0,4.6806,4.6806,4.6055,4.6222,612000.0
2011-08-08 12:30:00,5.54,5.56,5.52,5.54,814000.0,4.6222,4.6388,4.6055,4.6222,814000.0
2011-08-08 13:00:00,5.54,5.55,5.47,5.49,854000.0,4.6222,4.6305,4.5638,4.5804,854000.0
2011-08-08 13:30:00,5.49,5.51,5.48,5.49,742000.0,4.5804,4.5971,4.5721,4.5804,742000.0
2011-08-08 14:00:00,5.49,5.5,5.44,5.45,1900000.0,4.5804,4.5888,4.5387,4.5471,1900000.0
2011-08-08 14:30:00,5.45,5.48,5.4,5.4,1245000.0,4.5471,4.5721,4.5054,4.5054,1245000.0
2011-08-08 15:00:00,5.4,5.51,5.37,5.47,1744000.0,4.5054,4.5971,4.4803,4.5638,1744000.0
2011-08-08 15:30:00,5.48,5.48,5.36,5.36,2403000.0,4.5721,4.5721,4.472,4.472,2403000.0
2011-08-09 09:30:00,5.3,5.48,5.26,5.48,1692000.0,4.4219,4.5721,4.3885,4.5721,1692000.0
2011-08-09 10:00:00,5.48,5.55,5.48,5.54,793000.0,4.5721,4.6305,4.5721,4.6222,793000.0
2011-08-09 10:30:00,5.54,5.58,5.52,5.55,440000.0,4.6222,4.6555,4.6055,4.6305,440000.0
2011-08-09 11:00:00,5.55,5.55,5.52,5.55,484000.0,4.6305,4.6305,4.6055,4.6305,484000.0
2011-08-09 11:30:00,5.55,5.6,5.52,5.59,661000.0,4.6305,4.6722,4.6055,4.6639,661000.0
2011-08-09 12:00:00,5.59,5.62,5.58,5.59,374000.0,4.6639,4.6889,4.6555,4.6639,374000.0
2011-08-09 12:30:00,5.59,5.62,5.59,5.6,408000.0,4.6639,4.6889,4.6639,4.6722,408000.0
2011-08-09 13:00:00,5.6,5.61,5.58,5.59,543000.0,4.6722,4.6806,4.6555,4.6639,543000.0
2011-08-09 13:30:00,5.59,5.6,5.54,5.58,388000.0,4.6639,4.6722,4.6222,4.6555,388000.0
2011-08-09 14:00:00,5.58,5.66,5.49,5.59,981000.0,4.6555,4.7223,4.5804,4.6639,981000.0
2011-08-09 14:30:00,5.59,5.59,5.46,5.52,886000.0,4.6639,4.6639,4.5554,4.6055,886000.0
2011-08-09 15:00:00,5.5,5.61,5.48,5.6,813000.0,4.5888,4.6806,4.5721,4.6722,813000.0
2011-08-09 15:30:00,5.6,5.78,5.57,5.78,1206000.0,4.6722,4.8224,4.6472,4.8224,1206000.0
2011-08-10 09:30:00,5.64,5.7,5.53,5.63,673000.0,4.7056,4.7556,4.6138,4.6972,673000.0
2011-08-10 10:00:00,5.64,5.68,5.59,5.64,767000.0,4.7056,4.739,4.6639,4.7056,767000.0
2011-08-10 10:30:00,5.64,5.7,5.62,5.68,420000.0,4.7056,4.7556,4.6889,4.739,420000.0
2011-08-10 11:00:00,5.68,5.7,5.63,5.66,245000.0,4.739,4.7556,4.6972,4.7223,245000.0
2011-08-10 11:30:00,5.66,5.7,5.64,5.69,340000.0,4.7223,4.7556,4.7056,4.7473,340000.0
2011-08-10 12:00:00,5.69,5.73,5.67,5.68,173000.0,4.7473,4.7807,4.7306,4.739,173000.0
2011-08-10 12:30:00,5.68,5.71,5.65,5.71,176000.0,4.739,4.764,4.7139,4.764,176000.0
2011-08-10 13:00:00,5.71,5.73,5.68,5.71,175000.0,4.764,4.7807,4.739,4.764,175000.0
2011-08-10 13:30:00,5.7,5.76,5.68,5.76,255000.0,4.7556,4.8057,4.739,4.8057,255000.0
2011-08-10 14:00:00,5.76,5.83,5.74,5.81,573000.0,4.8057,4.8641,4.789,4.8474,573000.0
2011-08-10 14:30:00,5.81,5.83,5.76,5.76,495000.0,4.8474,4.8641,4.8057,4.8057,495000.0
2011-08-10 15:00:00,5.76,5.77,5.7,5.72,641000.0,4.8057,4.8141,4.7556,4.7723,641000.0
2011-08-10 15:30:00,5.71,5.73,5.63,5.63,1312000.0,4.764,4.7807,4.6972,4.6972,1312000.0
2011-08-11 09:30:00,5.68,5.78,5.62,5.67,940000.0,4.7488,4.8324,4.6986,4.7404,940000.0
2011-08-11 10:00:00,5.69,5.71,5.64,5.67,765000.0,4.7571,4.7739,4.7153,4.7404,765000.0
2011-08-11 10:30:00,5.68,5.8,5.68,5.78,449000.0,4.7488,4.8491,4.7488,4.8324,449000.0
2011-08-11 11:00:00,5.77,5.81,5.75,5.79,1061000.0,4.824,4.8575,4.8073,4.8407,1061000.0
2011-08-11 11:30:00,5.79,5.82,5.78,5.79,332000.0,4.8407,4.8658,4.8324,4.8407,332000.0
2011-08-11 12:00:00,5.79,5.81,5.76,5.78,428000.0,4.8407,4.8575,4.8157,4.8324,428000.0
2011-08-11 12:30:00,5.78,5.87,5.78,5.86,359000.0,4.8324,4.9076,4.8324,4.8993,359000.0
2011-08-11 13:00:00,5.86,5.87,5.81,5.86,456000.0,4.8993,4.9076,4.8575,4.8993,456000.0
2011-08-11 13:30:00,5.85,5.86,5.8,5.84,377000.0,4.8909,4.8993,4.8491,4.8825,377000.0
2011-08-11 14:00:00,5.83,5.87,5.82,5.87,353000.0,4.8742,4.9076,4.8658,4.9076,353000.0
2011-08-11 14:30:00,5.87,5.87,5.83,5.87,349000.0,4.9076,4.9076,4.8742,4.9076,349000.0
2011-08-11 15:00:00,5.86,5.9,5.85,5.87,831000.0,4.8993,4.9327,4.8909,4.9076,831000.0
2011-08-11 15:30:00,5.88,5.89,5.78,5.79,3501000.0,4.916,4.9244,4.8324,4.8407,3501000.0
2011-08-12 09:30:00,5.85,5.94,5.73,5.77,1060000.0,4.8909,4.9662,4.7906,4.824,1060000.0
2011-08-12 10:00:00,5.77,5.85,5.72,5.82,827000.0,4.824,4.8909,4.7822,4.8658,827000.0
2011-08-12 10:30:00,5.83,5.86,5.81,5.83,465000.0,4.8742,4.8993,4.8575,4.8742,465000.0
2011-08-12 11:00:00,5.83,5.83,5.78,5.81,1519000.0,4.8742,4.8742,4.8324,4.8575,1519000.0
2011-08-12 11:30:00,5.8,5.82,5.78,5.8,843000.0,4.8491,4.8658,4.8324,4.8491,843000.0
2011-08-12 12:00:00,5.81,5.83,5.8,5.81,496000.0,4.8575,4.8742,4.8491,4.8575,496000.0
2011-08-12 12:30:00,5.81,5.83,5.79,5.82,737000.0,4.8575,4.8742,4.8407,4.8658,737000.0
2011-08-12 13:00:00,5.83,5.85,5.82,5.84,479000.0,4.8742,4.8909,4.8658,4.8825,479000.0
2011-08-12 13:30:00,5.84,5.89,5.83,5.89,229000.0,4.8825,4.9244,4.8742,4.9244,229000.0
2011-08-12 14:00:00,5.89,5.92,5.85,5.87,456000.0,4.9244,4.9494,4.8909,4.9076,456000.0
2011-08-12 14:30:00,5.87,5.9,5.85,5.89,313000.0,4.9076,4.9327,4.8909,4.9244,313000.0
2011-08-12 15:00:00,5.89,5.92,5.89,5.9,448000.0,4.9244,4.9494,4.9244,4.9327,448000.0
2011-08-12 15:30:00,5.9,5.9,5.85,5.88,1287000.0,4.9327,4.9327,4.8909,4.916,1287000.0
2011-08-15 09:30:00,5.91,5.93,5.88,5.93,535000.0,4.9411,4.9578,4.916,4.9578,535000.0
2011-08-15 10:00:00,5.93,5.94,5.9,5.94,220000.0,4.9578,4.9662,4.9327,4.9662,220000.0
2011-08-15 10:30:00,5.94,5.94,5.88,5.89,187000.0,4.9662,4.9662,4.916,4.9244,187000.0
2011-08-15 11:00:00,5.89,5.89,5.82,5.84,195000.0,4.9244,4.9244,4.8658,4.8825,195000.0
2011-08-15 11:30:00,5.84,5.87,5.82,5.82,433000.0,4.8825,4.9076,4.8658,4.8658,433000.0
2011-08-15 12:00:00,5.82,5.85,5.81,5.85,418000.0,4.8658,4.8909,4.8575,4.8909,418000.0
2011-08-15 12:30:00,5.86,5.89,5.84,5.88,107000.0,4.8993,4.9244,4.8825,4.916,107000.0
2011-08-15 13:00:00,5.88,5.9,5.87,5.89,200000.0,4.916,4.9327,4.9076,4.9244,200000.0
2011-08-15 13:30:00,5.9,5.92,5.89,5.92,148000.0,4.9327,4.9494,4.9244,4.9494,148000.0
2011-08-15 14:00:00,5.92,5.96,5.92,5.95,421000.0,4.9494,4.9829,4.9494,4.9745,421000.0
2011-08-15 14:30:00,5.95,5.97,5.94,5.95,388000.0,4.9745,4.9912,4.9662,4.9745,388000.0
2011-08-15 15:00:00,5.96,5.96,5.93,5.95,429000.0,4.9829,4.9829,4.9578,4.9745,429000.0
2011-08-15 15:30:00,5.95,5.97,5.94,5.97,683000.0,4.9745,4.9912,4.9662,4.9912,683000.0
2011-08-16 09:30:00,5.92,5.92,5.81,5.84,369000.0,4.9494,4.9494,4.8575,4.8825,369000.0
2011-08-16 10:00:00,5.84,5.88,5.82,5.87,240000.0,4.8825,4.916,4.8658,4.9076,240000.0
2011-08-16 10:30:00,5.87,5.91,5.85,5.91,211000.0,4.9076,4.9411,4.8909,4.9411,211000.0
2011-08-16 11:00:00,5.91,5.91,5.86,5.86,502000.0,4.9411,4.9411,4.8993,4.8993,502000.0
2011-08-16 11:30:00,5.86,5.89,5.85,5.88,178000.0,4.8993,4.9244,4.8909,4.916,178000.0
2011-08-16 12:00:00,5.88,5.9,5.83,5.84,367000.0,4.916,4.9327,4.8742,4.8825,367000.0
2011-08-16 12:30:00,5.84,5.85,5.82,5.83,166000.0,4.8825,4.8909,4.8658,4.8742,166000.0
2011-08-16 13:00:00,5.84,5.84,5.8,5.82,181000.0,4.8825,4.8825,4.8491,4.8658,181000.0
2011-08-16 13:30:00,5.82,5.85,5.82,5.84,173000.0,4.8658,4.8909,4.8658,4.8825,173000.0
2011-08-16 14:00:00,5.84,5.88,5.84,5.87,435000.0,4.8825,4.916,4.8825,4.9076,435000.0
2011-08-16 14:30:00,5.87,5.88,5.85,5.87,319000.0,4.9076,4.916,4.8909,4.9076,319000.0
2011-08-16 15:00:00,5.87,5.93,5.87,5.93,292000.0,4.9076,4.9578,4.9076,4.9578,292000.0
2011-08-16 15:30:00,5.92,5.92,5.87,5.88,695000.0,4.9494,4.9494,4.9076,4.916,695000.0
2011-08-17 09:30:00,5.93,5.96,5.91,5.92,232000.0,4.9578,4.9829,4.9411,4.9494,232000.0
2011-08-17 10:00:00,5.91,5.91,5.89,5.91,511000.0,4.9411,4.9411,4.9244,4.9411,511000.0
2011-08-17 10:30:00,5.91,5.91,5.81,5.81,504000.0,4.9411,4.9411,4.8575,4.8575,504000.0
2011-08-17 11:00:00,5.81,5.82,5.78,5.8,590000.0,4.8575,4.8658,4.8324,4.8491,590000.0
2011-08-17 11:30:00,5.8,5.82,5.76,5.78,366000.0,4.8491,4.8658,4.8157,4.8324,366000.0
2011-08-17 12:00:00,5.78,5.78,5.74,5.77,590000.0,4.8324,4.8324,4.7989,4.824,590000.0
2011-08-17 12:30:00,5.77,5.81,5.77,5.79,229000.0,4.824,4.8575,4.824,4.8407,229000.0
2011-08-17 13:00:00,5.78,5.81,5.76,5.79,216000.0,4.8324,4.8575,4.8157,4.8407,216000.0
2011-08-17 13:30:00,5.79,5.8,5.77,5.8,393000.0,4.8407,4.8491,4.824,4.8491,393000.0
2011-08-17 14:00:00,5.79,5.82,5.79,5.81,533000.0,4.8407,4.8658,4.8407,4.8575,533000.0
2011-08-17 14:30:00,5.8,5.82,5.77,5.78,418000.0,4.8491,4.8658,4.824,4.8324,418000.0
2011-08-17 15:00:00,5.78,5.8,5.77,5.8,704000.0,4.8324,4.8491,4.824,4.8491,704000.0
2011-08-17 15:30:00,5.8,5.82,5.79,5.81,1213000.0,4.8491,4.8658,4.8407,4.8575,1213000.0
2011-08-18 09:30:00,5.64,5.68,5.56,5.6,932000.0,4.7153,4.7488,4.6485,4.6819,932000.0
2011-08-18 10:00:00,5.6,5.6,5.55,5.6,784000.0,4.6819,4.6819,4.6401,4.6819,784000.0
2011-08-18 10:30:00,5.6,5.63,5.55,5.62,555000.0,4.6819,4.707,4.6401,4.6986,555000.0
2011-08-18 11:00:00,5.62,5.63,5.59,5.6,260000.0,4.6986,4.707,4.6735,4.6819,260000.0
2011-08-18 11:30:00,5.6,5.64,5.58,5.62,563000.0,4.6819,4.7153,4.6652,4.6986,563000.0
2011-08-18 12:00:00,5.62,5.62,5.58,5.6,164000.0,4.6986,4.6986,4.6652,4.6819,164000.0
2011-08-18 12:30:00,5.6,5.6,5.54,5.54,201000.0,4.6819,4.6819,4.6317,4.6317,201000.0
2011-08-18 13:00:00,5.55,5.55,5.51,5.52,476000.0,4.6401,4.6401,4.6067,4.615,476000.0
2011-08-18 13:30:00,5.52,5.53,5.49,5.51,416000.0,4.615,4.6234,4.5899,4.6067,416000.0
2011-08-18 14:00:00,5.51,5.56,5.51,5.54,355000.0,4.6067,4.6485,4.6067,4.6317,355000.0
2011-08-18 14:30:00,5.54,5.55,5.48,5.48,574000.0,4.6317,4.6401,4.5816,4.5816,574000.0
2011-08-18 15:00:00,5.48,5.51,5.46,5.51,669000.0,4.5816,4.6067,4.5648,4.6067,669000.0
2011-08-18 15:30:00,5.51,5.53,5.48,5.52,1030000.0,4.6067,4.6234,4.5816,4.615,1030000.0
2011-08-19 09:30:00,5.44,5.57,5.42,5.57,743000.0,4.5481,4.6568,4.5314,4.6568,743000.0
2011-08-19 10:00:00,5.57,5.58,5.54,5.58,671000.0,4.6568,4.6652,4.6317,4.6652,671000.0
2011-08-19 10:30:00,5.59,5.6,5.53,5.53,244000.0,4.6735,4.6819,4.6234,4.6234,244000.0
2011-08-19 11:00:00,5.53,5.54,5.47,5.5,220000.0,4.6234,4.6317,4.5732,4.5983,220000.0
2011-08-19 11:30:00,5.5,5.54,5.48,5.54,398000.0,4.5983,4.6317,4.5816,4.6317,398000.0
2011-08-19 12:00:00,5.54,5.54,5.49,5.49,457000.0,4.6317,4.6317,4.5899,4.5899,457000.0
2011-08-19 12:30:00,5.5,5.52,5.48,5.48,445000.0,4.5983,4.615,4.5816,4.5816,445000.0
2011-08-19 13:00:00,5.48,5.49,5.46,5.46,496000.0,4.5816,4.5899,4.5648,4.5648,496000.0
2011-08-19 13:30:00,5.46,5.46,5.4,5.41,793000.0,4.5648,4.5648,4.5147,4.523,793000.0
2011-08-19 14:00:00,5.41,5.41,5.33,5.33,985000.0,4.523,4.523,4.4562,4.4562,985000.0
2011-08-19 14:30:00,5.33,5.36,5.31,5.33,907000.0,4.4562,4.4812,4.4394,4.4562,907000.0
2011-08-19 15:00:00,5.33,5.38,5.32,5.36,867000.0,4.4562,4.498,4.4478,4.4812,867000.0
2011-08-19 15:30:00,5.36,5.38,5.34,5.34,1119000.0,4.4812,4.498,4.4645,4.4645,1119000.0
2011-08-22 09:30:00,5.34,5.49,5.34,5.38,835000.0,4.4645,4.5899,4.4645,4.498,835000.0
2011-08-22 10:00:00,5.38,5.47,5.37,5.46,490000.0,4.498,4.5732,4.4896,4.5648,490000.0
2011-08-22 10:30:00,5.47,5.5,5.42,5.42,580000.0,4.5732,4.5983,4.5314,4.5314,580000.0
2011-08-22 11:00:00,5.42,5.44,5.38,5.39,201000.0,4.5314,4.5481,4.498,4.5063,201000.0
2011-08-22 11:30:00,5.39,5.41,5.36,5.36,272000.0,4.5063,4.523,4.4812,4.4812,272000.0
2011-08-22 12:00:00,5.36,5.41,5.36,5.38,227000.0,4.4812,4.523,4.4812,4.498,227000.0
2011-08-22 12:30:00,5.38,5.46,5.38,5.45,222000.0,4.498,4.5648,4.498,4.5565,222000.0
2011-08-22 13:00:00,5.44,5.47,5.43,5.43,321000.0,4.5481,4.5732,4.5398,4.5398,321000.0
2011-08-22 13:30:00,5.43,5.45,5.39,5.43,466000.0,4.5398,4.5565,4.5063,4.5398,466000.0
2011-08-22 14:00:00,5.42,5.44,5.4,5.4,517000.0,4.5314,4.5481,4.5147,4.5147,517000.0
2011-08-22 14:30:00,5.41,5.42,5.39,5.4,298000.0,4.523,4.5314,4.5063,4.5147,298000.0
2011-08-22 15:00:00,5.39,5.44,5.39,5.43,895000.0,4.5063,4.5481,4.5063,4.5398,895000.0
2011-08-22 15:30:00,5.43,5.45,5.41,5.44,1063000.0,4.5398,4.5565,4.523,4.5481,1063000.0
2011-08-23 09:30:00,5.47,5.57,5.41,5.49,1106000.0,4.5732,4.6568,4.523,4.5899,1106000.0
2011-08-23 10:00:00,5.48,5.62,5.48,5.62,449000.0,4.5816,4.6986,4.5816,4.6986,449000.0
2011-08-23 10:30:00,5.62,5.66,5.6,5.65,720000.0,4.6986,4.7321,4.6819,4.7237,720000.0
2011-08-23 11:00:00,5.64,5.67,5.62,5.65,311000.0,4.7153,4.7404,4.6986,4.7237,311000.0
2011-08-23 11:30:00,5.65,5.71,5.65,5.7,464000.0,4.7237,4.7739,4.7237,4.7655,464000.0
2011-08-23 12:00:00,5.7,5.71,5.67,5.69,202000.0,4.7655,4.7739,4.7404,4.7571,202000.0
2011-08-23 12:30:00,5.69,5.71,5.68,5.7,241000.0,4.7571,4.7739,4.7488,4.7655,241000.0
2011-08-23 13:00:00,5.7,5.71,5.68,5.69,170000.0,4.7655,4.7739,4.7488,4.7571,170000.0
2011-08-23 13:30:00,5.68,5.7,5.64,5.67,214000.0,4.7488,4.7655,4.7153,4.7404,214000.0
2011-08-23 14:00:00,5.67,5.68,5.64,5.67,227000.0,4.7404,4.7488,4.7153,4.7404,227000.0
2011-08-23 14:30:00,5.67,5.71,5.67,5.71,306000.0,4.7404,4.7739,4.7404,4.7739,306000.0
2011-08-23 15:00:00,5.7,5.74,5.7,5.73,682000.0,4.7655,4.7989,4.7655,4.7906,682000.0
2011-08-23 15:30:00,5.73,5.77,5.71,5.77,767000.0,4.7906,4.824,4.7739,4.824,767000.0
2011-08-24 09:30:00,5.76,5.8,5.7,5.8,257000.0,4.8157,4.8491,4.7655,4.8491,257000.0
2011-08-24 10:00:00,5.8,5.84,5.78,5.82,443000.0,4.8491,4.8825,4.8324,4.8658,443000.0
2011-08-24 10:30:00,5.82,5.83,5.76,5.76,657000.0,4.8658,4.8742,4.8157,4.8157,657000.0
2011-08-24 11:00:00,5.76,5.8,5.74,5.79,280000.0,4.8157,4.8491,4.7989,4.8407,280000.0
2011-08-24 11:30:00,5.79,5.81,5.78,5.78,613000.0,4.8407,4.8575,4.8324,4.8324,613000.0
2011-08-24 12:00:00,5.77,5.8,5.76,5.79,317000.0,4.824,4.8491,4.8157,4.8407,317000.0
2011-08-24 12:30:00,5.79,5.82,5.78,5.82,175000.0,4.8407,4.8658,4.8324,4.8658,175000.0
2011-08-24 13:00:00,5.82,5.85,5.81,5.84,332000.0,4.8658,4.8909,4.8575,4.8825,332000.0
2011-08-24 13:30:00,5.84,5.87,5.83,5.87,493000.0,4.8825,4.9076,4.8742,4.9076,493000.0
2011-08-24 14:00:00,5.87,5.87,5.83,5.84,341000.0,4.9076,4.9076,4.8742,4.8825,341000.0
2011-08-24 14:30:00,5.84,5.85,5.83,5.85,474000.0,4.8825,4.8909,4.8742,4.8909,474000.0
2011-08-24 15:00:00,5.86,5.88,5.84,5.87,254000.0,4.8993,4.916,4.8825,4.9076,254000.0
2011-08-24 15:30:00,5.87,5.9,5.87,5.89,655000.0,4.9076,4.9327,4.9076,4.9244,655000.0
2011-08-25 09:30:00,5.97,6.02,5.84,5.86,560000.0,4.9912,5.033,4.8825,4.8993,560000.0
2011-08-25 10:00:00,5.85,5.85,5.8,5.81,308000.0,4.8909,4.8909,4.8491,4.8575,308000.0
2011-08-25 10:30:00,5.82,5.83,5.75,5.78,219000.0,4.8658,4.8742,4.8073,4.8324,219000.0
2011-08-25 11:00:00,5.77,5.83,5.76,5.82,135000.0,4.824,4.8742,4.8157,4.8658,135000.0
2011-08-25 11:30:00,5.82,5.84,5.8,5.83,204000.0,4.8658,4.8825,4.8491,4.8742,204000.0
2011-08-25 12:00:00,5.83,5.84,5.81,5.81,187000.0,4.8742,4.8825,4.8575,4.8575,187000.0
2011-08-25 12:30:00,5.82,5.84,5.8,5.83,480000.0,4.8658,4.8825,4.8491,4.8742,480000.0
2011-08-25 13:00:00,5.83,5.86,5.81,5.84,794000.0,4.8742,4.8993,4.8575,4.8825,794000.0
2011-08-25 13:30:00,5.85,5.86,5.83,5.84,121000.0,4.8909,4.8993,4.8742,4.8825,121000.0
2011-08-25 14:00:00,5.85,5.85,5.82,5.84,149000.0,4.8909,4.8909,4.8658,4.8825,149000.0
2011-08-25 14:30:00,5.83,5.84,5.79,5.79,150000.0,4.8742,4.8825,4.8407,4.8407,150000.0
2011-08-25 15:00:00,5.79,5.84,5.78,5.81,180000.0,4.8407,4.8825,4.8324,4.8575,180000.0
2011-08-25 15:30:00,5.8,5.81,5.75,5.75,805000.0,4.8491,4.8575,4.8073,4.8073,805000.0
2011-08-26 09:30:00,5.71,5.77,5.66,5.69,543000.0,4.7739,4.824,4.7321,4.7571,543000.0
2011-08-26 10:00:00,5.68,5.76,5.6,5.76,876000.0,4.7488,4.8157,4.6819,4.8157,876000.0
2011-08-26 10:30:00,5.75,5.79,5.69,5.73,543000.0,4.8073,4.8407,4.7571,4.7906,543000.0
2011-08-26 11:00:00,5.72,5.83,5.72,5.77,238000.0,4.7822,4.8742,4.7822,4.824,238000.0
2011-08-26 11:30:00,5.78,5.82,5.78,5.81,187000.0,4.8324,4.8658,4.8324,4.8575,187000.0
2011-08-26 12:00:00,5.81,5.86,5.81,5.85,288000.0,4.8575,4.8993,4.8575,4.8909,288000.0
2011-08-26 12:30:00,5.86,5.86,5.82,5.84,291000.0,4.8993,4.8993,4.8658,4.8825,291000.0
2011-08-26 13:00:00,5.84,5.89,5.83,5.89,303000.0,4.8825,4.9244,4.8742,4.9244,303000.0
2011-08-26 13:30:00,5.89,5.95,5.89,5.95,401000.0,4.9244,4.9745,4.9244,4.9745,401000.0
2011-08-26 14:00:00,5.95,5.96,5.92,5.93,649000.0,4.9745,4.9829,4.9494,4.9578,649000.0
2011-08-26 14:30:00,5.93,5.97,5.92,5.95,581000.0,4.9578,4.9912,4.9494,4.9745,581000.0
2011-08-26 15:00:00,5.95,5.96,5.88,5.9,313000.0,4.9745,4.9829,4.916,4.9327,313000.0
2011-08-26 15:30:00,5.9,5.95,5.9,5.93,541000.0,4.9327,4.9745,4.9327,4.9578,541000.0
2011-08-29 09:30:00,6.0,6.05,5.97,6.04,598000.0,5.0163,5.0581,4.9912,5.0498,598000.0
2011-08-29 10:00:00,6.02,6.05,6.0,6.03,267000.0,5.033,5.0581,5.0163,5.0414,267000.0
2011-08-29 10:30:00,6.03,6.05,6.01,6.02,185000.0,5.0414,5.0581,5.0247,5.033,185000.0
2011-08-29 11:00:00,6.01,6.01,5.98,5.99,223000.0,5.0247,5.0247,4.9996,5.008,223000.0
2011-08-29 11:30:00,5.99,6.03,5.98,6.01,162000.0,5.008,5.0414,4.9996,5.0247,162000.0
2011-08-29 12:00:00,6.01,6.05,6.01,6.05,94000.0,5.0247,5.0581,5.0247,5.0581,94000.0
2011-08-29 12:30:00,6.05,6.05,6.04,6.05,74000.0,5.0581,5.0581,5.0498,5.0581,74000.0
2011-08-29 13:00:00,6.05,6.07,6.05,6.06,105000.0,5.0581,5.0748,5.0581,5.0665,105000.0
2011-08-29 13:30:00,6.05,6.06,6.03,6.04,105000.0,5.0581,5.0665,5.0414,5.0498,105000.0
2011-08-29 14:00:00,6.04,6.06,6.03,6.05,105000.0,5.0498,5.0665,5.0414,5.0581,105000.0
2011-08-29 14:30:00,6.06,6.07,6.05,6.05,151000.0,5.0665,5.0748,5.0581,5.0581,151000.0
2011-08-29 15:00:00,6.05,6.08,6.04,6.08,625000.0,5.0581,5.0832,5.0498,5.0832,625000.0
2011-08-29 15:30:00,6.08,6.1,6.08,6.1,387000.0,5.0832,5.0999,5.0832,5.0999,387000.0
2011-08-30 09:30:00,6.05,6.14,6.04,6.09,457000.0,5.0581,5.1334,5.0498,5.0916,457000.0
2011-08-30 10:00:00,6.09,6.09,6.03,6.06,196000.0,5.0916,5.0916,5.0414,5.0665,196000.0
2011-08-30 10:30:00,6.06,6.11,6.05,6.1,428000.0,5.0665,5.1083,5.0581,5.0999,428000.0
2011-08-30 11:00:00,6.1,6.13,6.08,6.12,154000.0,5.0999,5.125,5.0832,5.1166,154000.0
2011-08-30 11:30:00,6.11,6.17,6.11,6.15,212000.0,5.1083,5.1584,5.1083,5.1417,212000.0
2011-08-30 12:00:00,6.14,6.15,6.09,6.09,177000.0,5.1334,5.1417,5.0916,5.0916,177000.0
2011-08-30 12:30:00,6.1,6.1,6.03,6.03,249000.0,5.0999,5.0999,5.0414,5.0414,249000.0
2011-08-30 13:00:00,6.03,6.05,6.01,6.01,409000.0,5.0414,5.0581,5.0247,5.0247,409000.0
2011-08-30 13:30:00,6.01,6.01,5.99,6.01,730000.0,5.0247,5.0247,5.008,5.0247,730000.0
2011-08-30 14:00:00,6.01,6.06,5.99,6.05,449000.0,5.0247,5.0665,5.008,5.0581,449000.0
2011-08-30 14:30:00,6.05,6.07,6.03,6.06,546000.0,5.0581,5.0748,5.0414,5.0665,546000.0
2011-08-30 15:00:00,6.06,6.1,6.06,6.1,355000.0,5.0665,5.0999,5.0665,5.0999,355000.0
2011-08-30 15:30:00,6.09,6.13,6.08,6.09,676000.0,5.0916,5.125,5.0832,5.0916,676000.0
2011-08-31 09:30:00,6.12,6.17,6.11,6.14,460000.0,5.1166,5.1584,5.1083,5.1334,460000.0
2011-08-31 10:00:00,6.15,6.2,6.14,6.19,320000.0,5.1417,5.1835,5.1334,5.1752,320000.0
2011-08-31 10:30:00,6.19,6.21,6.15,6.15,253000.0,5.1752,5.1919,5.1417,5.1417,253000.0
2011-08-31 11:00:00,6.15,6.18,6.12,6.13,112000.0,5.1417,5.1668,5.1166,5.125,112000.0
2011-08-31 11:30:00,6.13,6.14,6.09,6.09,148000.0,5.125,5.1334,5.0916,5.0916,148000.0
2011-08-31 12:00:00,6.09,6.16,6.09,6.15,172000.0,5.0916,5.1501,5.0916,5.1417,172000.0
2011-08-31 12:30:00,6.14,6.17,6.13,6.16,176000.0,5.1334,5.1584,5.125,5.1501,176000.0
2011-08-31 13:00:00,6.17,6.17,6.13,6.13,129000.0,5.1584,5.1584,5.125,5.125,129000.0
2011-08-31 13:30:00,6.14,6.15,6.09,6.09,161000.0,5.1334,5.1417,5.0916,5.0916,161000.0
2011-08-31 14:00:00,6.1,6.1,6.07,6.09,238000.0,5.0999,5.0999,5.0748,5.0916,238000.0
2011-08-31 14:30:00,6.09,6.09,6.06,6.07,408000.0,5.0916,5.0916,5.0665,5.0748,408000.0
2011-08-31 15:00:00,6.07,6.11,6.06,6.09,452000.0,5.0748,5.1083,5.0665,5.0916,452000.0
2011-08-31 15:30:00,6.1,6.15,6.08,6.14,1365000.0,5.0999,5.1417,5.0832,5.1334,1365000.0
2011-09-01 09:30:00,6.16,6.2,6.09,6.19,793000.0,5.1501,5.1835,5.0916,5.1752,793000.0
2011-09-01 10:00:00,6.2,6.28,6.2,6.23,1104000.0,5.1835,5.2504,5.1835,5.2086,1104000.0
2011-09-01 10:30:00,6.23,6.25,6.19,6.24,696000.0,5.2086,5.2253,5.1752,5.217,696000.0
2011-09-01 11:00:00,6.24,6.26,6.23,6.25,508000.0,5.217,5.2337,5.2086,5.2253,508000.0
2011-09-01 11:30:00,6.25,6.33,6.25,6.32,672000.0,5.2253,5.2922,5.2253,5.2839,672000.0
2011-09-01 12:00:00,6.32,6.32,6.25,6.28,332000.0,5.2839,5.2839,5.2253,5.2504,332000.0
2011-09-01 12:30:00,6.28,6.28,6.22,6.22,312000.0,5.2504,5.2504,5.2002,5.2002,312000.0
2011-09-01 13:00:00,6.22,6.23,6.19,6.21,175000.0,5.2002,5.2086,5.1752,5.1919,175000.0
2011-09-01 13:30:00,6.2,6.21,6.15,6.15,272000.0,5.1835,5.1919,5.1417,5.1417,272000.0
2011-09-01 14:00:00,6.15,6.16,6.11,6.12,326000.0,5.1417,5.1501,5.1083,5.1166,326000.0
2011-09-01 14:30:00,6.13,6.17,6.13,6.14,246000.0,5.125,5.1584,5.125,5.1334,246000.0
2011-09-01 15:00:00,6.14,6.14,6.11,6.13,345000.0,5.1334,5.1334,5.1083,5.125,345000.0
2011-09-01 15:30:00,6.13,6.13,6.1,6.13,725000.0,5.125,5.125,5.0999,5.125,725000.0
2011-09-02 09:30:00,5.99,6.06,5.95,6.05,293000.0,5.008,5.0665,4.9745,5.0581,293000.0
2011-09-02 10:00:00,6.05,6.07,6.02,6.02,254000.0,5.0581,5.0748,5.033,5.033,254000.0
2011-09-02 10:30:00,6.01,6.03,5.99,6.01,160000.0,5.0247,5.0414,5.008,5.0247,160000.0
2011-09-02 11:00:00,6.01,6.06,6.0,6.05,164000.0,5.0247,5.0665,5.0163,5.0581,164000.0
2011-09-02 11:30:00,6.05,6.06,6.03,6.04,224000.0,5.0581,5.0665,5.0414,5.0498,224000.0
2011-09-02 12:00:00,6.04,6.05,6.02,6.03,183000.0,5.0498,5.0581,5.033,5.0414,183000.0
2011-09-02 12:30:00,6.02,6.04,6.02,6.04,159000.0,5.033,5.0498,5.033,5.0498,159000.0
2011-09-02 13:00:00,6.04,6.05,6.0,6.0,210000.0,5.0498,5.0581,5.0163,5.0163,210000.0
2011-09-02 13:30:00,6.0,6.01,5.97,5.99,288000.0,5.0163,5.0247,4.9912,5.008,288000.0
2011-09-02 14:00:00,5.99,6.01,5.97,5.97,248000.0,5.008,5.0247,4.9912,4.9912,248000.0
2011-09-02 14:30:00,5.97,5.97,5.95,5.96,337000.0,4.9912,4.9912,4.9745,4.9829,337000.0
2011-09-02 15:00:00,5.96,5.97,5.95,5.96,269000.0,4.9829,4.9912,4.9745,4.9829,269000.0
2011-09-02 15:30:00,5.97,6.0,5.96,5.96,388000.0,4.9912,5.0163,4.9829,4.9829,388000.0
2011-09-06 09:30:00,5.9,5.9,5.67,5.83,485000.0,4.9327,4.9327,4.7404,4.8742,485000.0
2011-09-06 10:00:00,5.84,5.87,5.74,5.74,523000.0,4.8825,4.9076,4.7989,4.7989,523000.0
2011-09-06 10:30:00,5.74,5.8,5.73,5.8,241000.0,4.7989,4.8491,4.7906,4.8491,241000.0
2011-09-06 11:00:00,5.81,5.88,5.8,5.88,402000.0,4.8575,4.916,4.8491,4.916,402000.0
2011-09-06 11:30:00,5.88,5.9,5.83,5.83,422000.0,4.916,4.9327,4.8742,4.8742,422000.0
2011-09-06 12:00:00,5.83,5.88,5.83,5.86,161000.0,4.8742,4.916,4.8742,4.8993,161000.0
2011-09-06 12:30:00,5.86,5.88,5.85,5.85,82000.0,4.8993,4.916,4.8909,4.8909,82000.0
2011-09-06 13:00:00,5.86,5.89,5.85,5.87,116000.0,4.8993,4.9244,4.8909,4.9076,116000.0
2011-09-06 13:30:00,5.87,5.92,5.85,5.9,167000.0,4.9076,4.9494,4.8909,4.9327,167000.0
2011-09-06 14:00:00,5.9,5.97,5.9,5.95,259000.0,4.9327,4.9912,4.9327,4.9745,259000.0
2011-09-06 14:30:00,5.95,5.96,5.92,5.93,229000.0,4.9745,4.9829,4.9494,4.9578,229000.0
2011-09-06 15:00:00,5.93,5.95,5.9,5.93,441000.0,4.9578,4.9745,4.9327,4.9578,441000.0
2011-09-06 15:30:00,5.93,6.0,5.92,5.99,663000.0,4.9578,5.0163,4.9494,5.008,663000.0
2011-09-07 09:30:00,6.1,6.17,6.06,6.16,656000.0,5.0999,5.1584,5.0665,5.1501,656000.0
2011-09-07 10:00:00,6.16,6.19,6.14,6.15,291000.0,5.1501,5.1752,5.1334,5.1417,291000.0
2011-09-07 10:30:00,6.16,6.17,6.13,6.15,664000.0,5.1501,5.1584,5.125,5.1417,664000.0
2011-09-07 11:00:00,6.14,6.18,6.14,6.17,199000.0,5.1334,5.1668,5.1334,5.1584,199000.0
2011-09-07 11:30:00,6.17,6.19,6.15,6.17,207000.0,5.1584,5.1752,5.1417,5.1584,207000.0
2011-09-07 12:00:00,6.17,6.2,6.17,6.2,255000.0,5.1584,5.1835,5.1584,5.1835,255000.0
2011-09-07 12:30:00,6.19,6.21,6.19,6.21,221000.0,5.1752,5.1919,5.1752,5.1919,221000.0
2011-09-07 13:00:00,6.2,6.22,6.2,6.21,179000.0,5.1835,5.2002,5.1835,5.1919,179000.0
2011-09-07 13:30:00,6.22,6.22,6.18,6.18,198000.0,5.2002,5.2002,5.1668,5.1668,198000.0
2011-09-07 14:00:00,6.18,6.23,6.18,6.22,205000.0,5.1668,5.2086,5.1668,5.2002,205000.0
2011-09-07 14:30:00,6.22,6.24,6.2,6.24,230000.0,5.2002,5.217,5.1835,5.217,230000.0
2011-09-07 15:00:00,6.24,6.24,6.22,6.24,379000.0,5.217,5.217,5.2002,5.217,379000.0
2011-09-07 15:30:00,6.24,6.26,6.22,6.26,774000.0,5.217,5.2337,5.2002,5.2337,774000.0
2011-09-08 09:30:00,6.2,6.28,6.17,6.26,423000.0,5.1835,5.2504,5.1584,5.2337,423000.0
2011-09-08 10:00:00,6.26,6.35,6.24,6.34,571000.0,5.2337,5.3089,5.217,5.3006,571000.0
2011-09-08 10:30:00,6.34,6.39,6.34,6.36,1143000.0,5.3006,5.3424,5.3006,5.3173,1143000.0
2011-09-08 11:00:00,6.36,6.42,6.36,6.41,651000.0,5.3173,5.3675,5.3173,5.3591,651000.0
2011-09-08 11:30:00,6.41,6.42,6.36,6.37,351000.0,5.3591,5.3675,5.3173,5.3257,351000.0
2011-09-08 12:00:00,6.37,6.4,6.36,6.39,262000.0,5.3257,5.3507,5.3173,5.3424,262000.0
2011-09-08 12:30:00,6.39,6.39,6.35,6.38,217000.0,5.3424,5.3424,5.3089,5.334,217000.0
2011-09-08 13:00:00,6.38,6.41,6.36,6.41,338000.0,5.334,5.3591,5.3173,5.3591,338000.0
2011-09-08 13:30:00,6.41,6.42,6.34,6.35,762000.0,5.3591,5.3675,5.3006,5.3089,762000.0
2011-09-08 14:00:00,6.35,6.37,6.32,6.34,541000.0,5.3089,5.3257,5.2839,5.3006,541000.0
2011-09-08 14:30:00,6.33,6.37,6.32,6.36,462000.0,5.2922,5.3257,5.2839,5.3173,462000.0
2011-09-08 15:00:00,6.35,6.35,6.3,6.34,465000.0,5.3089,5.3089,5.2671,5.3006,465000.0
2011-09-08 15:30:00,6.34,6.37,6.33,6.35,1004000.0,5.3006,5.3257,5.2922,5.3089,1004000.0
2011-09-09 09:30:00,6.29,6.4,6.2,6.36,763000.0,5.2588,5.3507,5.1835,5.3173,763000.0
2011-09-09 10:00:00,6.36,6.4,6.34,6.4,435000.0,5.3173,5.3507,5.3006,5.3507,435000.0
2011-09-09 10:30:00,6.4,6.43,6.39,6.41,305000.0,5.3507,5.3758,5.3424,5.3591,305000.0
2011-09-09 11:00:00,6.41,6.49,6.4,6.41,1346000.0,5.3591,5.426,5.3507,5.3591,1346000.0
2011-09-09 11:30:00,6.4,6.43,6.38,6.4,810000.0,5.3507,5.3758,5.334,5.3507,810000.0
2011-09-09 12:00:00,6.4,6.43,6.4,6.42,716000.0,5.3507,5.3758,5.3507,5.3675,716000.0
2011-09-09 12:30:00,6.42,6.47,6.42,6.46,725000.0,5.3675,5.4093,5.3675,5.4009,725000.0
2011-09-09 13:00:00,6.46,6.48,6.45,6.48,651000.0,5.4009,5.4176,5.3925,5.4176,651000.0
2011-09-09 13:30:00,6.48,6.48,6.42,6.44,457000.0,5.4176,5.4176,5.3675,5.3842,457000.0
2011-09-09 14:00:00,6.45,6.45,6.43,6.44,696000.0,5.3925,5.3925,5.3758,5.3842,696000.0
2011-09-09 14:30:00,6.43,6.45,6.4,6.4,794000.0,5.3758,5.3925,5.3507,5.3507,794000.0
2011-09-09 15:00:00,6.4,6.44,6.38,6.4,872000.0,5.3507,5.3842,5.334,5.3507,872000.0
2011-09-09 15:30:00,6.4,6.49,6.4,6.47,1713000.0,5.3507,5.426,5.3507,5.4093,1713000.0
2011-09-12 09:30:00,6.37,6.6,6.37,6.58,898000.0,5.3257,5.5179,5.3257,5.5012,898000.0
2011-09-12 10:00:00,6.58,6.62,6.53,6.53,1041000.0,5.5012,5.5347,5.4594,5.4594,1041000.0
2011-09-12 10:30:00,6.53,6.57,6.51,6.53,790000.0,5.4594,5.4929,5.4427,5.4594,790000.0
2011-09-12 11:00:00,6.52,6.63,6.5,6.6,1262000.0,5.4511,5.543,5.4343,5.5179,1262000.0
2011-09-12 11:30:00,6.6,6.62,6.58,6.6,412000.0,5.5179,5.5347,5.5012,5.5179,412000.0
2011-09-12 12:00:00,6.6,6.61,6.54,6.57,355000.0,5.5179,5.5263,5.4678,5.4929,355000.0
2011-09-12 12:30:00,6.57,6.58,6.54,6.57,351000.0,5.4929,5.5012,5.4678,5.4929,351000.0
2011-09-12 13:00:00,6.57,6.6,6.55,6.58,1109000.0,5.4929,5.5179,5.4761,5.5012,1109000.0
2011-09-12 13:30:00,6.57,6.58,6.52,6.54,715000.0,5.4929,5.5012,5.4511,5.4678,715000.0
2011-09-12 14:00:00,6.53,6.54,6.48,6.53,699000.0,5.4594,5.4678,5.4176,5.4594,699000.0
2011-09-12 14:30:00,6.53,6.59,6.52,6.53,480000.0,5.4594,5.5096,5.4511,5.4594,480000.0
2011-09-12 15:00:00,6.53,6.56,6.51,6.55,628000.0,5.4594,5.4845,5.4427,5.4761,628000.0
2011-09-12 15:30:00,6.55,6.63,6.55,6.63,1047000.0,5.4761,5.543,5.4761,5.543,1047000.0
2011-09-13 09:30:00,6.63,6.69,6.58,6.69,708000.0,5.543,5.5932,5.5012,5.5932,708000.0
2011-09-13 10:00:00,6.69,6.69,6.66,6.68,1275000.0,5.5932,5.5932,5.5681,5.5848,1275000.0
2011-09-13 10:30:00,6.68,6.69,6.65,6.68,916000.0,5.5848,5.5932,5.5598,5.5848,916000.0
2011-09-13 11:00:00,6.68,6.71,6.64,6.67,2035000.0,5.5848,5.6099,5.5514,5.5765,2035000.0
2011-09-13 11:30:00,6.68,6.68,6.64,6.67,1008000.0,5.5848,5.5848,5.5514,5.5765,1008000.0
2011-09-13 12:00:00,6.66,6.72,6.64,6.71,380000.0,5.5681,5.6183,5.5514,5.6099,380000.0
2011-09-13 12:30:00,6.71,6.73,6.7,6.73,306000.0,5.6099,5.6266,5.6016,5.6266,306000.0
2011-09-13 13:00:00,6.73,6.75,6.73,6.73,420000.0,5.6266,5.6434,5.6266,5.6266,420000.0
2011-09-13 13:30:00,6.74,6.77,6.71,6.77,399000.0,5.635,5.6601,5.6099,5.6601,399000.0
2011-09-13 14:00:00,6.76,6.79,6.75,6.78,413000.0,5.6517,5.6768,5.6434,5.6684,413000.0
2011-09-13 14:30:00,6.78,6.79,6.75,6.77,525000.0,5.6684,5.6768,5.6434,5.6601,525000.0
2011-09-13 15:00:00,6.77,6.77,6.71,6.77,722000.0,5.6601,5.6601,5.6099,5.6601,722000.0
2011-09-13 15:30:00,6.78,6.79,6.75,6.76,1154000.0,5.6684,5.6768,5.6434,5.6517,1154000.0
2011-09-14 09:30:00,6.81,6.9,6.71,6.72,873000.0,5.6935,5.7688,5.6099,5.6183,873000.0
2011-09-14 10:00:00,6.72,6.76,6.65,6.69,1308000.0,5.6183,5.6517,5.5598,5.5932,1308000.0
2011-09-14 10:30:00,6.69,6.69,6.62,6.64,989000.0,5.5932,5.5932,5.5347,5.5514,989000.0
2011-09-14 11:00:00,6.64,6.74,6.64,6.74,380000.0,5.5514,5.635,5.5514,5.635,380000.0
2011-09-14 11:30:00,6.74,6.75,6.66,6.67,1062000.0,5.635,5.6434,5.5681,5.5765,1062000.0
2011-09-14 12:00:00,6.67,6.67,6.59,6.63,739000.0,5.5765,5.5765,5.5096,5.543,739000.0
2011-09-14 12:30:00,6.63,6.7,6.63,6.67,421000.0,5.543,5.6016,5.543,5.5765,421000.0
2011-09-14 13:00:00,6.67,6.71,6.67,6.71,301000.0,5.5765,5.6099,5.5765,5.6099,301000.0
2011-09-14 13:30:00,6.7,6.75,6.7,6.73,425000.0,5.6016,5.6434,5.6016,5.6266,425000.0
2011-09-14 14:00:00,6.72,6.75,6.72,6.74,464000.0,5.6183,5.6434,5.6183,5.635,464000.0
2011-09-14 14:30:00,6.74,6.78,6.73,6.78,419000.0,5.635,5.6684,5.6266,5.6684,419000.0
2011-09-14 15:00:00,6.78,6.83,6.77,6.81,800000.0,5.6684,5.7102,5.6601,5.6935,800000.0
2011-09-14 15:30:00,6.82,6.83,6.72,6.73,1779000.0,5.7019,5.7102,5.6183,5.6266,1779000.0
2011-09-15 09:30:00,6.78,6.82,6.73,6.78,473000.0,5.6684,5.7019,5.6266,5.6684,473000.0
2011-09-15 10:00:00,6.77,6.85,6.77,6.82,970000.0,5.6601,5.727,5.6601,5.7019,970000.0
2011-09-15 10:30:00,6.82,6.82,6.78,6.78,218000.0,5.7019,5.7019,5.6684,5.6684,218000.0
2011-09-15 11:00:00,6.78,6.81,6.76,6.81,262000.0,5.6684,5.6935,5.6517,5.6935,262000.0
2011-09-15 11:30:00,6.82,6.83,6.8,6.81,418000.0,5.7019,5.7102,5.6852,5.6935,418000.0
2011-09-15 12:00:00,6.81,6.81,6.78,6.79,526000.0,5.6935,5.6935,5.6684,5.6768,526000.0
2011-09-15 12:30:00,6.79,6.8,6.78,6.79,470000.0,5.6768,5.6852,5.6684,5.6768,470000.0
2011-09-15 13:00:00,6.79,6.8,6.77,6.77,406000.0,5.6768,5.6852,5.6601,5.6601,406000.0
2011-09-15 13:30:00,6.77,6.79,6.76,6.79,302000.0,5.6601,5.6768,5.6517,5.6768,302000.0
2011-09-15 14:00:00,6.79,6.8,6.77,6.77,590000.0,5.6768,5.6852,5.6601,5.6601,590000.0
2011-09-15 14:30:00,6.77,6.79,6.75,6.75,621000.0,5.6601,5.6768,5.6434,5.6434,621000.0
2011-09-15 15:00:00,6.76,6.77,6.74,6.75,666000.0,5.6517,5.6601,5.635,5.6434,666000.0
2011-09-15 15:30:00,6.75,6.81,6.74,6.79,994000.0,5.6434,5.6935,5.635,5.6768,994000.0
2011-09-16 09:30:00,6.83,6.91,6.73,6.89,1709000.0,5.7102,5.7771,5.6266,5.7604,1709000.0
2011-09-16 10:00:00,6.9,6.95,6.87,6.89,540000.0,5.7688,5.8106,5.7437,5.7604,540000.0
2011-09-16 10:30:00,6.89,6.91,6.84,6.84,670000.0,5.7604,5.7771,5.7186,5.7186,670000.0
2011-09-16 11:00:00,6.85,6.91,6.85,6.91,456000.0,5.727,5.7771,5.727,5.7771,456000.0
2011-09-16 11:30:00,6.9,6.97,6.89,6.93,367000.0,5.7688,5.8273,5.7604,5.7938,367000.0
2011-09-16 12:00:00,6.93,6.95,6.89,6.9,224000.0,5.7938,5.8106,5.7604,5.7688,224000.0
2011-09-16 12:30:00,6.9,6.92,6.9,6.91,154000.0,5.7688,5.7855,5.7688,5.7771,154000.0
2011-09-16 13:00:00,6.91,6.92,6.9,6.91,206000.0,5.7771,5.7855,5.7688,5.7771,206000.0
2011-09-16 13:30:00,6.91,6.92,6.87,6.89,579000.0,5.7771,5.7855,5.7437,5.7604,579000.0
2011-09-16 14:00:00,6.89,6.92,6.89,6.9,224000.0,5.7604,5.7855,5.7604,5.7688,224000.0
2011-09-16 14:30:00,6.9,6.92,6.89,6.9,295000.0,5.7688,5.7855,5.7604,5.7688,295000.0
2011-09-16 15:00:00,6.9,6.9,6.86,6.86,360000.0,5.7688,5.7688,5.7353,5.7353,360000.0
2011-09-16 15:30:00,6.86,6.89,6.86,6.88,704000.0,5.7353,5.7604,5.7353,5.752,704000.0
2011-09-19 09:30:00,6.75,6.81,6.59,6.77,1497000.0,5.6434,5.6935,5.5096,5.6601,1497000.0
2011-09-19 10:00:00,6.76,6.85,6.76,6.83,461000.0,5.6517,5.727,5.6517,5.7102,461000.0
2011-09-19 10:30:00,6.83,6.88,6.83,6.87,364000.0,5.7102,5.752,5.7102,5.7437,364000.0
2011-09-19 11:00:00,6.87,6.91,6.87,6.9,261000.0,5.7437,5.7771,5.7437,5.7688,261000.0
2011-09-19 11:30:00,6.9,6.95,6.88,6.88,415000.0,5.7688,5.8106,5.752,5.752,415000.0
2011-09-19 12:00:00,6.88,6.92,6.88,6.91,501000.0,5.752,5.7855,5.752,5.7771,501000.0
2011-09-19 12:30:00,6.92,6.94,6.91,6.93,469000.0,5.7855,5.8022,5.7771,5.7938,469000.0
2011-09-19 13:00:00,6.93,6.96,6.91,6.95,720000.0,5.7938,5.8189,5.7771,5.8106,720000.0
2011-09-19 13:30:00,6.96,6.96,6.93,6.93,846000.0,5.8189,5.8189,5.7938,5.7938,846000.0
2011-09-19 14:00:00,6.93,6.94,6.92,6.92,554000.0,5.7938,5.8022,5.7855,5.7855,554000.0
2011-09-19 14:30:00,6.93,6.94,6.91,6.92,701000.0,5.7938,5.8022,5.7771,5.7855,701000.0
2011-09-19 15:00:00,6.92,6.95,6.91,6.95,1292000.0,5.7855,5.8106,5.7771,5.8106,1292000.0
2011-09-19 15:30:00,6.96,7.0,6.95,6.96,1139000.0,5.8189,5.8524,5.8106,5.8189,1139000.0
2011-09-20 09:30:00,7.0,7.0,6.91,6.95,330000.0,5.8524,5.8524,5.7771,5.8106,330000.0
2011-09-20 10:00:00,6.94,6.99,6.94,6.98,874000.0,5.8022,5.844,5.8022,5.8356,874000.0
2011-09-20 10:30:00,6.97,7.01,6.95,7.0,1657000.0,5.8273,5.8607,5.8106,5.8524,1657000.0
2011-09-20 11:00:00,7.0,7.0,6.98,6.99,336000.0,5.8524,5.8524,5.8356,5.844,336000.0
2011-09-20 11:30:00,6.99,7.0,6.96,6.99,377000.0,5.844,5.8524,5.8189,5.844,377000.0
2011-09-20 12:00:00,6.99,6.99,6.94,6.96,168000.0,5.844,5.844,5.8022,5.8189,168000.0
2011-09-20 12:30:00,6.96,6.96,6.9,6.93,349000.0,5.8189,5.8189,5.7688,5.7938,349000.0
2011-09-20 13:00:00,6.93,6.95,6.93,6.94,239000.0,5.7938,5.8106,5.7938,5.8022,239000.0
2011-09-20 13:30:00,6.94,6.94,6.9,6.92,334000.0,5.8022,5.8022,5.7688,5.7855,334000.0
2011-09-20 14:00:00,6.92,6.92,6.91,6.92,395000.0,5.7855,5.7855,5.7771,5.7855,395000.0
2011-09-20 14:30:00,6.92,6.93,6.84,6.84,507000.0,5.7855,5.7938,5.7186,5.7186,507000.0
2011-09-20 15:00:00,6.84,6.86,6.77,6.78,573000.0,5.7186,5.7353,5.6601,5.6684,573000.0
2011-09-20 15:30:00,6.78,6.79,6.72,6.75,1549000.0,5.6684,5.6768,5.6183,5.6434,1549000.0
2011-09-21 09:30:00,6.74,6.83,6.72,6.81,1290000.0,5.635,5.7102,5.6183,5.6935,1290000.0
2011-09-21 10:00:00,6.83,6.84,6.77,6.78,404000.0,5.7102,5.7186,5.6601,5.6684,404000.0
2011-09-21 10:30:00,6.79,6.79,6.66,6.67,342000.0,5.6768,5.6768,5.5681,5.5765,342000.0
2011-09-21 11:00:00,6.68,6.75,6.68,6.74,210000.0,5.5848,5.6434,5.5848,5.635,210000.0
2011-09-21 11:30:00,6.74,6.76,6.73,6.74,264000.0,5.635,5.6517,5.6266,5.635,264000.0
2011-09-21 12:00:00,6.74,6.76,6.73,6.74,288000.0,5.635,5.6517,5.6266,5.635,288000.0
2011-09-21 12:30:00,6.74,6.76,6.73,6.75,582000.0,5.635,5.6517,5.6266,5.6434,582000.0
2011-09-21 13:00:00,6.75,6.78,6.72,6.72,398000.0,5.6434,5.6684,5.6183,5.6183,398000.0
2011-09-21 13:30:00,6.73,6.76,6.73,6.75,149000.0,5.6266,5.6517,5.6266,5.6434,149000.0
2011-09-21 14:00:00,6.74,6.79,6.72,6.74,370000.0,5.635,5.6768,5.6183,5.635,370000.0
2011-09-21 14:30:00,6.74,6.76,6.68,6.69,351000.0,5.635,5.6517,5.5848,5.5932,351000.0
2011-09-21 15:00:00,6.68,6.75,6.68,6.72,489000.0,5.5848,5.6434,5.5848,5.6183,489000.0
2011-09-21 15:30:00,6.71,6.72,6.6,6.61,1276000.0,5.6099,5.6183,5.5179,5.5263,1276000.0
2011-09-22 09:30:00,6.43,6.48,6.3,6.42,1086000.0,5.3758,5.4176,5.2671,5.3675,1086000.0
2011-09-22 10:00:00,6.43,6.65,6.42,6.6,1194000.0,5.3758,5.5598,5.3675,5.5179,1194000.0
2011-09-22 10:30:00,6.6,6.6,6.51,6.52,553000.0,5.5179,5.5179,5.4427,5.4511,553000.0
2011-09-22 11:00:00,6.52,6.52,6.48,6.49,569000.0,5.4511,5.4511,5.4176,5.426,569000.0
2011-09-22 11:30:00,6.5,6.59,6.5,6.53,353000.0,5.4343,5.5096,5.4343,5.4594,353000.0
2011-09-22 12:00:00,6.52,6.53,6.48,6.5,412000.0,5.4511,5.4594,5.4176,5.4343,412000.0
2011-09-22 12:30:00,6.5,6.57,6.5,6.57,449000.0,5.4343,5.4929,5.4343,5.4929,449000.0
2011-09-22 13:00:00,6.56,6.56,6.51,6.54,317000.0,5.4845,5.4845,5.4427,5.4678,317000.0
2011-09-22 13:30:00,6.53,6.55,6.45,6.45,385000.0,5.4594,5.4761,5.3925,5.3925,385000.0
2011-09-22 14:00:00,6.45,6.55,6.43,6.52,552000.0,5.3925,5.4761,5.3758,5.4511,552000.0
2011-09-22 14:30:00,6.51,6.52,6.45,6.46,407000.0,5.4427,5.4511,5.3925,5.4009,407000.0
2011-09-22 15:00:00,6.45,6.46,6.39,6.42,542000.0,5.3925,5.4009,5.3424,5.3675,542000.0
2011-09-22 15:30:00,6.42,6.5,6.41,6.46,776000.0,5.3675,5.4343,5.3591,5.4009,776000.0
2011-09-23 09:30:00,6.43,6.49,6.41,6.44,422000.0,5.3758,5.426,5.3591,5.3842,422000.0
2011-09-23 10:00:00,6.44,6.47,6.42,6.43,244000.0,5.3842,5.4093,5.3675,5.3758,244000.0
2011-09-23 10:30:00,6.44,6.52,6.43,6.49,558000.0,5.3842,5.4511,5.3758,5.426,558000.0
2011-09-23 11:00:00,6.49,6.6,6.49,6.57,559000.0,5.426,5.5179,5.426,5.4929,559000.0
2011-09-23 11:30:00,6.57,6.59,6.55,6.59,302000.0,5.4929,5.5096,5.4761,5.5096,302000.0
2011-09-23 12:00:00,6.6,6.65,6.59,6.63,824000.0,5.5179,5.5598,5.5096,5.543,824000.0
2011-09-23 12:30:00,6.61,6.63,6.55,6.56,227000.0,5.5263,5.543,5.4761,5.4845,227000.0
2011-09-23 13:00:00,6.56,6.58,6.54,6.54,152000.0,5.4845,5.5012,5.4678,5.4678,152000.0
2011-09-23 13:30:00,6.54,6.59,6.53,6.59,144000.0,5.4678,5.5096,5.4594,5.5096,144000.0
2011-09-23 14:00:00,6.59,6.6,6.54,6.55,163000.0,5.5096,5.5179,5.4678,5.4761,163000.0
2011-09-23 14:30:00,6.55,6.58,6.55,6.56,185000.0,5.4761,5.5012,5.4761,5.4845,185000.0
2011-09-23 15:00:00,6.56,6.62,6.55,6.61,427000.0,5.4845,5.5347,5.4761,5.5263,427000.0
2011-09-23 15:30:00,6.61,6.69,6.61,6.65,1577000.0,5.5263,5.5932,5.5263,5.5598,1577000.0
2011-09-26 09:30:00,6.69,6.73,6.66,6.67,634000.0,5.5932,5.6266,5.5681,5.5765,634000.0
2011-09-26 10:00:00,6.67,6.7,6.64,6.68,347000.0,5.5765,5.6016,5.5514,5.5848,347000.0
2011-09-26 10:30:00,6.66,6.7,6.65,6.69,265000.0,5.5681,5.6016,5.5598,5.5932,265000.0
2011-09-26 11:00:00,6.7,6.7,6.67,6.69,255000.0,5.6016,5.6016,5.5765,5.5932,255000.0
2011-09-26 11:30:00,6.68,6.76,6.68,6.76,283000.0,5.5848,5.6517,5.5848,5.6517,283000.0
2011-09-26 12:00:00,6.75,6.78,6.73,6.75,266000.0,5.6434,5.6684,5.6266,5.6434,266000.0
2011-09-26 12:30:00,6.75,6.76,6.7,6.73,242000.0,5.6434,5.6517,5.6016,5.6266,242000.0
2011-09-26 13:00:00,6.73,6.73,6.69,6.7,173000.0,5.6266,5.6266,5.5932,5.6016,173000.0
2011-09-26 13:30:00,6.69,6.71,6.67,6.69,257000.0,5.5932,5.6099,5.5765,5.5932,257000.0
2011-09-26 14:00:00,6.69,6.73,6.69,6.7,216000.0,5.5932,5.6266,5.5932,5.6016,216000.0
2011-09-26 14:30:00,6.7,6.74,6.69,6.72,480000.0,5.6016,5.635,5.5932,5.6183,480000.0
2011-09-26 15:00:00,6.73,6.76,6.72,6.75,488000.0,5.6266,5.6517,5.6183,5.6434,488000.0
2011-09-26 15:30:00,6.75,6.78,6.74,6.78,912000.0,5.6434,5.6684,5.635,5.6684,912000.0
2011-09-27 09:30:00,6.9,6.95,6.86,6.93,483000.0,5.7688,5.8106,5.7353,5.7938,483000.0
2011-09-27 10:00:00,6.93,6.95,6.88,6.94,680000.0,5.7938,5.8106,5.752,5.8022,680000.0
2011-09-27 10:30:00,6.94,6.94,6.86,6.9,588000.0,5.8022,5.8022,5.7353,5.7688,588000.0
2011-09-27 11:00:00,6.9,6.9,6.85,6.88,277000.0,5.7688,5.7688,5.727,5.752,277000.0
2011-09-27 11:30:00,6.88,6.91,6.86,6.91,152000.0,5.752,5.7771,5.7353,5.7771,152000.0
2011-09-27 12:00:00,6.9,6.96,6.89,6.94,154000.0,5.7688,5.8189,5.7604,5.8022,154000.0
2011-09-27 12:30:00,6.94,6.94,6.89,6.89,131000.0,5.8022,5.8022,5.7604,5.7604,131000.0
2011-09-27 13:00:00,6.89,6.91,6.89,6.9,173000.0,5.7604,5.7771,5.7604,5.7688,173000.0
2011-09-27 13:30:00,6.9,6.93,6.89,6.89,342000.0,5.7688,5.7938,5.7604,5.7604,342000.0
2011-09-27 14:00:00,6.89,6.9,6.87,6.87,225000.0,5.7604,5.7688,5.7437,5.7437,225000.0
2011-09-27 14:30:00,6.87,6.89,6.83,6.84,713000.0,5.7437,5.7604,5.7102,5.7186,713000.0
2011-09-27 15:00:00,6.84,6.85,6.75,6.75,782000.0,5.7186,5.727,5.6434,5.6434,782000.0
2011-09-27 15:30:00,6.75,6.78,6.7,6.74,728000.0,5.6434,5.6684,5.6016,5.635,728000.0
2011-09-28 09:30:00,6.77,6.84,6.71,6.84,280000.0,5.6601,5.7186,5.6099,5.7186,280000.0
2011-09-28 10:00:00,6.83,6.83,6.76,6.8,497000.0,5.7102,5.7102,5.6517,5.6852,497000.0
2011-09-28 10:30:00,6.8,6.82,6.75,6.8,221000.0,5.6852,5.7019,5.6434,5.6852,221000.0
2011-09-28 11:00:00,6.81,6.81,6.76,6.78,282000.0,5.6935,5.6935,5.6517,5.6684,282000.0
2011-09-28 11:30:00,6.78,6.8,6.75,6.78,227000.0,5.6684,5.6852,5.6434,5.6684,227000.0
2011-09-28 12:00:00,6.78,6.78,6.73,6.75,194000.0,5.6684,5.6684,5.6266,5.6434,194000.0
2011-09-28 12:30:00,6.74,6.75,6.72,6.74,137000.0,5.635,5.6434,5.6183,5.635,137000.0
2011-09-28 13:00:00,6.74,6.74,6.7,6.71,265000.0,5.635,5.635,5.6016,5.6099,265000.0
2011-09-28 13:30:00,6.71,6.72,6.66,6.66,331000.0,5.6099,5.6183,5.5681,5.5681,331000.0
2011-09-28 14:00:00,6.66,6.69,6.64,6.68,200000.0,5.5681,5.5932,5.5514,5.5848,200000.0
2011-09-28 14:30:00,6.67,6.73,6.67,6.73,265000.0,5.5765,5.6266,5.5765,5.6266,265000.0
2011-09-28 15:00:00,6.73,6.77,6.72,6.73,412000.0,5.6266,5.6601,5.6183,5.6266,412000.0
2011-09-28 15:30:00,6.73,6.74,6.62,6.64,1318000.0,5.6266,5.635,5.5347,5.5514,1318000.0
2011-09-29 09:30:00,6.78,6.84,6.71,6.78,448000.0,5.6684,5.7186,5.6099,5.6684,448000.0
2011-09-29 10:00:00,6.78,6.78,6.6,6.6,363000.0,5.6684,5.6684,5.5179,5.5179,363000.0
2011-09-29 10:30:00,6.59,6.6,6.5,6.57,632000.0,5.5096,5.5179,5.4343,5.4929,632000.0
2011-09-29 11:00:00,6.58,6.6,6.54,6.58,322000.0,5.5012,5.5179,5.4678,5.5012,322000.0
2011-09-29 11:30:00,6.58,6.62,6.57,6.58,150000.0,5.5012,5.5347,5.4929,5.5012,150000.0
2011-09-29 12:00:00,6.58,6.62,6.54,6.55,149000.0,5.5012,5.5347,5.4678,5.4761,149000.0
2011-09-29 12:30:00,6.55,6.57,6.54,6.55,258000.0,5.4761,5.4929,5.4678,5.4761,258000.0
2011-09-29 13:00:00,6.55,6.58,6.5,6.5,137000.0,5.4761,5.5012,5.4343,5.4343,137000.0
2011-09-29 13:30:00,6.5,6.53,6.5,6.53,730000.0,5.4343,5.4594,5.4343,5.4594,730000.0
2011-09-29 14:00:00,6.53,6.56,6.47,6.55,692000.0,5.4594,5.4845,5.4093,5.4761,692000.0
2011-09-29 14:30:00,6.55,6.57,6.51,6.56,405000.0,5.4761,5.4929,5.4427,5.4845,405000.0
2011-09-29 15:00:00,6.56,6.63,6.52,6.63,787000.0,5.4845,5.543,5.4511,5.543,787000.0
2011-09-29 15:30:00,6.63,6.71,6.62,6.71,661000.0,5.543,5.6099,5.5347,5.6099,661000.0
2011-09-30 09:30:00,6.63,6.64,6.47,6.5,861000.0,5.543,5.5514,5.4093,5.4343,861000.0
2011-09-30 10:00:00,6.51,6.56,6.47,6.5,1650000.0,5.4427,5.4845,5.4093,5.4343,1650000.0
2011-09-30 10:30:00,6.5,6.54,6.48,6.49,856000.0,5.4343,5.4678,5.4176,5.426,856000.0
2011-09-30 11:00:00,6.49,6.5,6.43,6.44,779000.0,5.426,5.4343,5.3758,5.3842,779000.0
2011-09-30 11:30:00,6.45,6.49,6.4,6.42,702000.0,5.3925,5.426,5.3507,5.3675,702000.0
2011-09-30 12:00:00,6.41,6.45,6.37,6.39,488000.0,5.3591,5.3925,5.3257,5.3424,488000.0
2011-09-30 12:30:00,6.39,6.42,6.36,6.4,492000.0,5.3424,5.3675,5.3173,5.3507,492000.0
2011-09-30 13:00:00,6.4,6.41,6.32,6.32,637000.0,5.3507,5.3591,5.2839,5.2839,637000.0
2011-09-30 13:30:00,6.32,6.39,6.31,6.38,467000.0,5.2839,5.3424,5.2755,5.334,467000.0
2011-09-30 14:00:00,6.37,6.39,6.3,6.32,570000.0,5.3257,5.3424,5.2671,5.2839,570000.0
2011-09-30 14:30:00,6.32,6.36,6.29,6.31,1048000.0,5.2839,5.3173,5.2588,5.2755,1048000.0
2011-09-30 15:00:00,6.31,6.35,6.29,6.32,1079000.0,5.2755,5.3089,5.2588,5.2839,1079000.0
2011-09-30 15:30:00,6.31,6.33,6.25,6.26,1653000.0,5.2755,5.2922,5.2253,5.2337,1653000.0
2011-10-03 09:30:00,6.11,6.2,6.03,6.12,1322000.0,5.1083,5.1835,5.0414,5.1166,1322000.0
2011-10-03 10:00:00,6.12,6.23,6.11,6.19,812000.0,5.1166,5.2086,5.1083,5.1752,812000.0
2011-10-03 10:30:00,6.2,6.21,6.15,6.19,636000.0,5.1835,5.1919,5.1417,5.1752,636000.0
2011-10-03 11:00:00,6.19,6.21,6.15,6.19,809000.0,5.1752,5.1919,5.1417,5.1752,809000.0
2011-10-03 11:30:00,6.19,6.23,6.18,6.22,434000.0,5.1752,5.2086,5.1668,5.2002,434000.0
2011-10-03 12:00:00,6.22,6.22,6.13,6.14,221000.0,5.2002,5.2002,5.125,5.1334,221000.0
2011-10-03 12:30:00,6.13,6.15,6.1,6.11,389000.0,5.125,5.1417,5.0999,5.1083,389000.0
2011-10-03 13:00:00,6.1,6.11,6.06,6.07,700000.0,5.0999,5.1083,5.0665,5.0748,700000.0
2011-10-03 13:30:00,6.08,6.08,6.01,6.03,438000.0,5.0832,5.0832,5.0247,5.0414,438000.0
2011-10-03 14:00:00,6.03,6.08,5.99,5.99,575000.0,5.0414,5.0832,5.008,5.008,575000.0
2011-10-03 14:30:00,6.0,6.06,5.99,6.03,452000.0,5.0163,5.0665,5.008,5.0414,452000.0
2011-10-03 15:00:00,6.03,6.07,6.02,6.03,633000.0,5.0414,5.0748,5.033,5.0414,633000.0
2011-10-03 15:30:00,6.03,6.09,6.0,6.02,1304000.0,5.0414,5.0916,5.0163,5.033,1304000.0
2011-10-04 09:30:00,5.91,6.0,5.89,5.93,1730000.0,4.9411,5.0163,4.9244,4.9578,1730000.0
2011-10-04 10:00:00,5.94,5.97,5.85,5.93,992000.0,4.9662,4.9912,4.8909,4.9578,992000.0
2011-10-04 10:30:00,5.94,6.02,5.93,6.02,855000.0,4.9662,5.033,4.9578,5.033,855000.0
2011-10-04 11:00:00,6.02,6.15,6.01,6.15,800000.0,5.033,5.1417,5.0247,5.1417,800000.0
2011-10-04 11:30:00,6.15,6.16,6.08,6.16,623000.0,5.1417,5.1501,5.0832,5.1501,623000.0
2011-10-04 12:00:00,6.16,6.23,6.16,6.2,473000.0,5.1501,5.2086,5.1501,5.1835,473000.0
2011-10-04 12:30:00,6.19,6.24,6.19,6.21,347000.0,5.1752,5.217,5.1752,5.1919,347000.0
2011-10-04 13:00:00,6.21,6.21,6.16,6.2,419000.0,5.1919,5.1919,5.1501,5.1835,419000.0
2011-10-04 13:30:00,6.19,6.2,6.12,6.12,376000.0,5.1752,5.1835,5.1166,5.1166,376000.0
2011-10-04 14:00:00,6.12,6.15,6.1,6.13,541000.0,5.1166,5.1417,5.0999,5.125,541000.0
2011-10-04 14:30:00,6.13,6.18,6.1,6.1,916000.0,5.125,5.1668,5.0999,5.0999,916000.0
2011-10-04 15:00:00,6.1,6.16,6.05,6.15,1054000.0,5.0999,5.1501,5.0581,5.1417,1054000.0
2011-10-04 15:30:00,6.16,6.32,6.15,6.31,1323000.0,5.1501,5.2839,5.1417,5.2755,1323000.0
2011-10-05 09:30:00,6.32,6.35,6.14,6.16,871000.0,5.2839,5.3089,5.1334,5.1501,871000.0
2011-10-05 10:00:00,6.18,6.26,6.16,6.22,456000.0,5.1668,5.2337,5.1501,5.2002,456000.0
2011-10-05 10:30:00,6.22,6.32,6.22,6.31,501000.0,5.2002,5.2839,5.2002,5.2755,501000.0
2011-10-05 11:00:00,6.31,6.32,6.23,6.25,407000.0,5.2755,5.2839,5.2086,5.2253,407000.0
2011-10-05 11:30:00,6.25,6.29,6.24,6.26,344000.0,5.2253,5.2588,5.217,5.2337,344000.0
2011-10-05 12:00:00,6.26,6.28,6.14,6.14,239000.0,5.2337,5.2504,5.1334,5.1334,239000.0
2011-10-05 12:30:00,6.15,6.22,6.15,6.22,258000.0,5.1417,5.2002,5.1417,5.2002,258000.0
2011-10-05 13:00:00,6.22,6.23,6.19,6.2,260000.0,5.2002,5.2086,5.1752,5.1835,260000.0
2011-10-05 13:30:00,6.21,6.27,6.19,6.27,548000.0,5.1919,5.2421,5.1752,5.2421,548000.0
2011-10-05 14:00:00,6.27,6.29,6.25,6.27,303000.0,5.2421,5.2588,5.2253,5.2421,303000.0
2011-10-05 14:30:00,6.28,6.3,6.22,6.3,348000.0,5.2504,5.2671,5.2002,5.2671,348000.0
2011-10-05 15:00:00,6.3,6.31,6.26,6.28,456000.0,5.2671,5.2755,5.2337,5.2504,456000.0
2011-10-05 15:30:00,6.28,6.34,6.28,6.31,789000.0,5.2504,5.3006,5.2504,5.2755,789000.0
2011-10-06 09:30:00,6.3,6.42,6.29,6.38,382000.0,5.2671,5.3675,5.2588,5.334,382000.0
2011-10-06 10:00:00,6.38,6.5,6.36,6.48,741000.0,5.334,5.4343,5.3173,5.4176,741000.0
2011-10-06 10:30:00,6.48,6.5,6.45,6.49,212000.0,5.4176,5.4343,5.3925,5.426,212000.0
2011-10-06 11:00:00,6.49,6.5,6.45,6.48,195000.0,5.426,5.4343,5.3925,5.4176,195000.0
2011-10-06 11:30:00,6.48,6.51,6.47,6.51,170000.0,5.4176,5.4427,5.4093,5.4427,170000.0
2011-10-06 12:00:00,6.5,6.52,6.48,6.51,206000.0,5.4343,5.4511,5.4176,5.4427,206000.0
2011-10-06 12:30:00,6.51,6.52,6.48,6.49,160000.0,5.4427,5.4511,5.4176,5.426,160000.0
2011-10-06 13:00:00,6.48,6.51,6.47,6.48,263000.0,5.4176,5.4427,5.4093,5.4176,263000.0
2011-10-06 13:30:00,6.47,6.53,6.47,6.51,196000.0,5.4093,5.4594,5.4093,5.4427,196000.0
2011-10-06 14:00:00,6.52,6.54,6.5,6.52,183000.0,5.4511,5.4678,5.4343,5.4511,183000.0
2011-10-06 14:30:00,6.52,6.52,6.45,6.46,450000.0,5.4511,5.4511,5.3925,5.4009,450000.0
2011-10-06 15:00:00,6.47,6.47,6.45,6.46,382000.0,5.4093,5.4093,5.3925,5.4009,382000.0
2011-10-06 15:30:00,6.46,6.5,6.45,6.48,861000.0,5.4009,5.4343,5.3925,5.4176,861000.0
2011-10-07 09:30:00,6.51,6.56,6.44,6.52,316000.0,5.4427,5.4845,5.3842,5.4511,316000.0
2011-10-07 10:00:00,6.52,6.59,6.47,6.58,287000.0,5.4511,5.5096,5.4093,5.5012,287000.0
2011-10-07 10:30:00,6.58,6.62,6.54,6.54,204000.0,5.5012,5.5347,5.4678,5.4678,204000.0
2011-10-07 11:00:00,6.55,6.55,6.43,6.48,244000.0,5.4761,5.4761,5.3758,5.4176,244000.0
2011-10-07 11:30:00,6.48,6.52,6.43,6.52,266000.0,5.4176,5.4511,5.3758,5.4511,266000.0
2011-10-07 12:00:00,6.52,6.53,6.44,6.46,193000.0,5.4511,5.4594,5.3842,5.4009,193000.0
2011-10-07 12:30:00,6.46,6.52,6.45,6.48,259000.0,5.4009,5.4511,5.3925,5.4176,259000.0
2011-10-07 13:00:00,6.48,6.54,6.46,6.53,236000.0,5.4176,5.4678,5.4009,5.4594,236000.0
2011-10-07 13:30:00,6.53,6.58,6.51,6.57,245000.0,5.4594,5.5012,5.4427,5.4929,245000.0
2011-10-07 14:00:00,6.58,6.61,6.55,6.58,438000.0,5.5012,5.5263,5.4761,5.5012,438000.0
2011-10-07 14:30:00,6.58,6.61,6.55,6.59,288000.0,5.5012,5.5263,5.4761,5.5096,288000.0
2011-10-07 15:00:00,6.59,6.67,6.57,6.66,549000.0,5.5096,5.5765,5.4929,5.5681,549000.0
2011-10-07 15:30:00,6.66,6.67,6.57,6.58,952000.0,5.5681,5.5765,5.4929,5.5012,952000.0
2011-10-10 09:30:00,6.63,6.71,6.61,6.7,732000.0,5.543,5.6099,5.5263,5.6016,732000.0
2011-10-10 10:00:00,6.7,6.79,6.69,6.76,362000.0,5.6016,5.6768,5.5932,5.6517,362000.0
2011-10-10 10:30:00,6.77,6.79,6.73,6.73,191000.0,5.6601,5.6768,5.6266,5.6266,191000.0
2011-10-10 11:00:00,6.73,6.73,6.68,6.7,272000.0,5.6266,5.6266,5.5848,5.6016,272000.0
2011-10-10 11:30:00,6.7,6.75,6.7,6.72,115000.0,5.6016,5.6434,5.6016,5.6183,115000.0
2011-10-10 12:00:00,6.72,6.72,6.65,6.66,338000.0,5.6183,5.6183,5.5598,5.5681,338000.0
2011-10-10 12:30:00,6.67,6.67,6.63,6.64,278000.0,5.5765,5.5765,5.543,5.5514,278000.0
2011-10-10 13:00:00,6.64,6.66,6.63,6.64,178000.0,5.5514,5.5681,5.543,5.5514,178000.0
2011-10-10 13:30:00,6.65,6.73,6.64,6.71,374000.0,5.5598,5.6266,5.5514,5.6099,374000.0
2011-10-10 14:00:00,6.71,6.72,6.68,6.68,198000.0,5.6099,5.6183,5.5848,5.5848,198000.0
2011-10-10 14:30:00,6.68,6.69,6.66,6.66,163000.0,5.5848,5.5932,5.5681,5.5681,163000.0
2011-10-10 15:00:00,6.66,6.67,6.56,6.58,678000.0,5.5681,5.5765,5.4845,5.5012,678000.0
2011-10-10 15:30:00,6.58,6.68,6.57,6.67,589000.0,5.5012,5.5848,5.4929,5.5765,589000.0
2011-10-11 09:30:00,6.64,6.66,6.57,6.6,449000.0,5.5514,5.5681,5.4929,5.5179,449000.0
2011-10-11 10:00:00,6.59,6.64,6.57,6.63,357000.0,5.5096,5.5514,5.4929,5.543,357000.0
2011-10-11 10:30:00,6.62,6.64,6.56,6.56,205000.0,5.5347,5.5514,5.4845,5.4845,205000.0
2011-10-11 11:00:00,6.57,6.59,6.56,6.57,329000.0,5.4929,5.5096,5.4845,5.4929,329000.0
2011-10-11 11:30:00,6.57,6.6,6.54,6.56,263000.0,5.4929,5.5179,5.4678,5.4845,263000.0
2011-10-11 12:00:00,6.57,6.59,6.56,6.56,159000.0,5.4929,5.5096,5.4845,5.4845,159000.0
2011-10-11 12:30:00,6.57,6.58,6.56,6.57,218000.0,5.4929,5.5012,5.4845,5.4929,218000.0
2011-10-11 13:00:00,6.57,6.6,6.53,6.6,307000.0,5.4929,5.5179,5.4594,5.5179,307000.0
2011-10-11 13:30:00,6.6,6.6,6.54,6.58,529000.0,5.5179,5.5179,5.4678,5.5012,529000.0
2011-10-11 14:00:00,6.58,6.58,6.54,6.54,310000.0,5.5012,5.5012,5.4678,5.4678,310000.0
2011-10-11 14:30:00,6.55,6.59,6.54,6.58,231000.0,5.4761,5.5096,5.4678,5.5012,231000.0
2011-10-11 15:00:00,6.59,6.61,6.58,6.58,446000.0,5.5096,5.5263,5.5012,5.5012,446000.0
2011-10-11 15:30:00,6.58,6.63,6.58,6.61,1042000.0,5.5012,5.543,5.5012,5.5263,1042000.0
2011-10-12 09:30:00,6.65,6.68,6.57,6.58,534000.0,5.5598,5.5848,5.4929,5.5012,534000.0
2011-10-12 10:00:00,6.58,6.63,6.56,6.61,368000.0,5.5012,5.543,5.4845,5.5263,368000.0
2011-10-12 10:30:00,6.61,6.66,6.6,6.64,375000.0,5.5263,5.5681,5.5179,5.5514,375000.0
2011-10-12 11:00:00,6.64,6.68,6.64,6.65,384000.0,5.5514,5.5848,5.5514,5.5598,384000.0
2011-10-12 11:30:00,6.66,6.67,6.65,6.65,291000.0,5.5681,5.5765,5.5598,5.5598,291000.0
2011-10-12 12:00:00,6.65,6.65,6.59,6.6,343000.0,5.5598,5.5598,5.5096,5.5179,343000.0
2011-10-12 12:30:00,6.6,6.65,6.6,6.65,409000.0,5.5179,5.5598,5.5179,5.5598,409000.0
2011-10-12 13:00:00,6.65,6.67,6.64,6.64,295000.0,5.5598,5.5765,5.5514,5.5514,295000.0
2011-10-12 13:30:00,6.64,6.65,6.62,6.65,245000.0,5.5514,5.5598,5.5347,5.5598,245000.0
2011-10-12 14:00:00,6.65,6.68,6.64,6.67,270000.0,5.5598,5.5848,5.5514,5.5765,270000.0
2011-10-12 14:30:00,6.67,6.7,6.63,6.64,381000.0,5.5765,5.6016,5.543,5.5514,381000.0
2011-10-12 15:00:00,6.64,6.65,6.63,6.65,463000.0,5.5514,5.5598,5.543,5.5598,463000.0
2011-10-12 15:30:00,6.65,6.68,6.59,6.6,900000.0,5.5598,5.5848,5.5096,5.5179,900000.0
2011-10-13 09:30:00,6.57,6.8,6.51,6.71,850000.0,5.4929,5.6852,5.4427,5.6099,850000.0
2011-10-13 10:00:00,6.71,6.74,6.67,6.73,412000.0,5.6099,5.635,5.5765,5.6266,412000.0
2011-10-13 10:30:00,6.73,6.75,6.57,6.58,504000.0,5.6266,5.6434,5.4929,5.5012,504000.0
2011-10-13 11:00:00,6.57,6.59,6.55,6.56,615000.0,5.4929,5.5096,5.4761,5.4845,615000.0
2011-10-13 11:30:00,6.56,6.68,6.55,6.67,188000.0,5.4845,5.5848,5.4761,5.5765,188000.0
2011-10-13 12:00:00,6.67,6.7,6.65,6.65,242000.0,5.5765,5.6016,5.5598,5.5598,242000.0
2011-10-13 12:30:00,6.66,6.66,6.63,6.63,134000.0,5.5681,5.5681,5.543,5.543,134000.0
2011-10-13 13:00:00,6.64,6.68,6.62,6.67,176000.0,5.5514,5.5848,5.5347,5.5765,176000.0
2011-10-13 13:30:00,6.66,6.7,6.65,6.67,196000.0,5.5681,5.6016,5.5598,5.5765,196000.0
2011-10-13 14:00:00,6.67,6.71,6.65,6.69,324000.0,5.5765,5.6099,5.5598,5.5932,324000.0
2011-10-13 14:30:00,6.69,6.74,6.69,6.73,388000.0,5.5932,5.635,5.5932,5.6266,388000.0
2011-10-13 15:00:00,6.73,6.75,6.7,6.71,401000.0,5.6266,5.6434,5.6016,5.6099,401000.0
2011-10-13 15:30:00,6.7,6.73,6.69,6.72,805000.0,5.6016,5.6266,5.5932,5.6183,805000.0
2011-10-14 09:30:00,6.72,6.8,6.62,6.67,1522000.0,5.6183,5.6852,5.5347,5.5765,1522000.0
2011-10-14 10:00:00,6.68,6.72,6.68,6.69,512000.0,5.5848,5.6183,5.5848,5.5932,512000.0
2011-10-14 10:30:00,6.7,6.71,6.65,6.67,568000.0,5.6016,5.6099,5.5598,5.5765,568000.0
2011-10-14 11:00:00,6.67,6.68,6.64,6.65,369000.0,5.5765,5.5848,5.5514,5.5598,369000.0
2011-10-14 11:30:00,6.65,6.67,6.63,6.64,213000.0,5.5598,5.5765,5.543,5.5514,213000.0
2011-10-14 12:00:00,6.65,6.65,6.58,6.64,375000.0,5.5598,5.5598,5.5012,5.5514,375000.0
2011-10-14 12:30:00,6.63,6.64,6.61,6.61,246000.0,5.543,5.5514,5.5263,5.5263,246000.0
2011-10-14 13:00:00,6.61,6.65,6.61,6.64,321000.0,5.5263,5.5598,5.5263,5.5514,321000.0
2011-10-14 13:30:00,6.64,6.68,6.64,6.68,184000.0,5.5514,5.5848,5.5514,5.5848,184000.0
2011-10-14 14:00:00,6.68,6.72,6.68,6.71,176000.0,5.5848,5.6183,5.5848,5.6099,176000.0
2011-10-14 14:30:00,6.71,6.72,6.69,6.72,166000.0,5.6099,5.6183,5.5932,5.6183,166000.0
2011-10-14 15:00:00,6.72,6.73,6.71,6.72,208000.0,5.6183,5.6266,5.6099,5.6183,208000.0
2011-10-14 15:30:00,6.72,6.76,6.72,6.74,559000.0,5.6183,5.6517,5.6183,5.635,559000.0
2011-10-17 09:30:00,6.72,6.99,6.72,6.88,1867000.0,5.6183,5.844,5.6183,5.752,1867000.0
2011-10-17 10:00:00,6.89,6.93,6.86,6.86,992000.0,5.7604,5.7938,5.7353,5.7353,992000.0
2011-10-17 10:30:00,6.86,6.89,6.85,6.86,1279000.0,5.7353,5.7604,5.727,5.7353,1279000.0
2011-10-17 11:00:00,6.86,6.89,6.85,6.87,606000.0,5.7353,5.7604,5.727,5.7437,606000.0
2011-10-17 11:30:00,6.87,6.87,6.78,6.79,623000.0,5.7437,5.7437,5.6684,5.6768,623000.0
2011-10-17 12:00:00,6.79,6.79,6.74,6.78,640000.0,5.6768,5.6768,5.635,5.6684,640000.0
2011-10-17 12:30:00,6.78,6.79,6.74,6.77,810000.0,5.6684,5.6768,5.635,5.6601,810000.0
2011-10-17 13:00:00,6.77,6.78,6.76,6.77,334000.0,5.6601,5.6684,5.6517,5.6601,334000.0
2011-10-17 13:30:00,6.77,6.78,6.76,6.78,361000.0,5.6601,5.6684,5.6517,5.6684,361000.0
2011-10-17 14:00:00,6.78,6.82,6.77,6.79,544000.0,5.6684,5.7019,5.6601,5.6768,544000.0
2011-10-17 14:30:00,6.79,6.81,6.76,6.81,478000.0,5.6768,5.6935,5.6517,5.6935,478000.0
2011-10-17 15:00:00,6.81,6.84,6.81,6.84,456000.0,5.6935,5.7186,5.6935,5.7186,456000.0
2011-10-17 15:30:00,6.84,6.84,6.77,6.81,1098000.0,5.7186,5.7186,5.6601,5.6935,1098000.0
2011-10-18 09:30:00,6.77,6.85,6.67,6.69,562000.0,5.6601,5.727,5.5765,5.5932,562000.0
2011-10-18 10:00:00,6.69,6.8,6.69,6.8,217000.0,5.5932,5.6852,5.5932,5.6852,217000.0
2011-10-18 10:30:00,6.81,6.81,6.75,6.76,390000.0,5.6935,5.6935,5.6434,5.6517,390000.0
2011-10-18 11:00:00,6.76,6.77,6.73,6.73,336000.0,5.6517,5.6601,5.6266,5.6266,336000.0
2011-10-18 11:30:00,6.73,6.78,6.72,6.74,560000.0,5.6266,5.6684,5.6183,5.635,560000.0
2011-10-18 12:00:00,6.75,6.76,6.73,6.74,236000.0,5.6434,5.6517,5.6266,5.635,236000.0
2011-10-18 12:30:00,6.75,6.77,6.74,6.76,216000.0,5.6434,5.6601,5.635,5.6517,216000.0
2011-10-18 13:00:00,6.76,6.78,6.75,6.77,273000.0,5.6517,5.6684,5.6434,5.6601,273000.0
2011-10-18 13:30:00,6.78,6.78,6.74,6.76,150000.0,5.6684,5.6684,5.635,5.6517,150000.0
2011-10-18 14:00:00,6.76,6.77,6.74,6.75,243000.0,5.6517,5.6601,5.635,5.6434,243000.0
2011-10-18 14:30:00,6.75,6.8,6.75,6.8,357000.0,5.6434,5.6852,5.6434,5.6852,357000.0
2011-10-18 15:00:00,6.8,6.88,6.79,6.81,654000.0,5.6852,5.752,5.6768,5.6935,654000.0
2011-10-18 15:30:00,6.82,6.83,6.77,6.8,1279000.0,5.7019,5.7102,5.6601,5.6852,1279000.0
2011-10-19 09:30:00,6.77,6.78,6.69,6.72,613000.0,5.6601,5.6684,5.5932,5.6183,613000.0
2011-10-19 10:00:00,6.72,6.81,6.71,6.78,455000.0,5.6183,5.6935,5.6099,5.6684,455000.0
2011-10-19 10:30:00,6.78,6.8,6.76,6.77,418000.0,5.6684,5.6852,5.6517,5.6601,418000.0
2011-10-19 11:00:00,6.76,6.81,6.72,6.74,560000.0,5.6517,5.6935,5.6183,5.635,560000.0
2011-10-19 11:30:00,6.74,6.74,6.58,6.61,1249000.0,5.635,5.635,5.5012,5.5263,1249000.0
2011-10-19 12:00:00,6.61,6.67,6.58,6.66,634000.0,5.5263,5.5765,5.5012,5.5681,634000.0
2011-10-19 12:30:00,6.67,6.72,6.66,6.7,390000.0,5.5765,5.6183,5.5681,5.6016,390000.0
2011-10-19 13:00:00,6.69,6.71,6.65,6.67,498000.0,5.5932,5.6099,5.5598,5.5765,498000.0
2011-10-19 13:30:00,6.67,6.69,6.66,6.68,459000.0,5.5765,5.5932,5.5681,5.5848,459000.0
2011-10-19 14:00:00,6.68,6.69,6.66,6.66,440000.0,5.5848,5.5932,5.5681,5.5681,440000.0
2011-10-19 14:30:00,6.66,6.66,6.58,6.59,1336000.0,5.5681,5.5681,5.5012,5.5096,1336000.0
2011-10-19 15:00:00,6.59,6.67,6.57,6.63,1641000.0,5.5096,5.5765,5.4929,5.543,1641000.0
2011-10-19 15:30:00,6.63,6.67,6.59,6.62,2518000.0,5.543,5.5765,5.5096,5.5347,2518000.0
2011-10-20 09:30:00,6.9,7.08,6.8,6.93,4412000.0,5.7688,5.9193,5.6852,5.7938,4412000.0
2011-10-20 10:00:00,6.93,7.17,6.93,7.12,4699000.0,5.7938,5.9945,5.7938,5.9527,4699000.0
2011-10-20 10:30:00,7.12,7.13,6.97,6.97,2438000.0,5.9527,5.9611,5.8273,5.8273,2438000.0
2011-10-20 11:00:00,6.97,7.1,6.87,7.08,1671000.0,5.8273,5.936,5.7437,5.9193,1671000.0
2011-10-20 11:30:00,7.08,7.16,7.07,7.15,1322000.0,5.9193,5.9861,5.9109,5.9778,1322000.0
2011-10-20 12:00:00,7.15,7.18,7.12,7.14,1150000.0,5.9778,6.0029,5.9527,5.9694,1150000.0
2011-10-20 12:30:00,7.15,7.16,7.1,7.14,1122000.0,5.9778,5.9861,5.936,5.9694,1122000.0
2011-10-20 13:00:00,7.15,7.25,7.15,7.2,1602000.0,5.9778,6.0614,5.9778,6.0196,1602000.0
2011-10-20 13:30:00,7.2,7.26,7.18,7.18,2129000.0,6.0196,6.0697,6.0029,6.0029,2129000.0
2011-10-20 14:00:00,7.18,7.19,7.13,7.15,1768000.0,6.0029,6.0112,5.9611,5.9778,1768000.0
2011-10-20 14:30:00,7.15,7.18,7.13,7.15,1778000.0,5.9778,6.0029,5.9611,5.9778,1778000.0
2011-10-20 15:00:00,7.15,7.17,7.13,7.15,1805000.0,5.9778,5.9945,5.9611,5.9778,1805000.0
2011-10-20 15:30:00,7.15,7.18,7.14,7.15,4001000.0,5.9778,6.0029,5.9694,5.9778,4001000.0
2011-10-21 09:30:00,7.17,7.3,7.17,7.21,2708000.0,5.9945,6.1032,5.9945,6.0279,2708000.0
2011-10-21 10:00:00,7.21,7.29,7.21,7.29,1608000.0,6.0279,6.0948,6.0279,6.0948,1608000.0
2011-10-21 10:30:00,7.28,7.31,7.25,7.25,1659000.0,6.0865,6.1115,6.0614,6.0614,1659000.0
2011-10-21 11:00:00,7.25,7.25,7.23,7.25,1114000.0,6.0614,6.0614,6.0447,6.0614,1114000.0
2011-10-21 11:30:00,7.25,7.29,7.25,7.28,797000.0,6.0614,6.0948,6.0614,6.0865,797000.0
2011-10-21 12:00:00,7.28,7.28,7.25,7.25,537000.0,6.0865,6.0865,6.0614,6.0614,537000.0
2011-10-21 12:30:00,7.25,7.26,7.24,7.24,663000.0,6.0614,6.0697,6.053,6.053,663000.0
2011-10-21 13:00:00,7.25,7.25,7.19,7.24,811000.0,6.0614,6.0614,6.0112,6.053,811000.0
2011-10-21 13:30:00,7.24,7.27,7.22,7.27,474000.0,6.053,6.0781,6.0363,6.0781,474000.0
2011-10-21 14:00:00,7.26,7.32,7.26,7.26,842000.0,6.0697,6.1199,6.0697,6.0697,842000.0
2011-10-21 14:30:00,7.26,7.31,7.24,7.3,749000.0,6.0697,6.1115,6.053,6.1032,749000.0
2011-10-21 15:00:00,7.31,7.33,7.3,7.31,1056000.0,6.1115,6.1283,6.1032,6.1115,1056000.0
2011-10-21 15:30:00,7.31,7.35,7.31,7.35,1550000.0,6.1115,6.145,6.1115,6.145,1550000.0
2011-10-24 09:30:00,7.38,7.4,7.36,7.38,1086000.0,6.1701,6.1868,6.1533,6.1701,1086000.0
2011-10-24 10:00:00,7.38,7.4,7.36,7.36,1244000.0,6.1701,6.1868,6.1533,6.1533,1244000.0
2011-10-24 10:30:00,7.36,7.4,7.35,7.39,1034000.0,6.1533,6.1868,6.145,6.1784,1034000.0
2011-10-24 11:00:00,7.39,7.39,7.36,7.37,860000.0,6.1784,6.1784,6.1533,6.1617,860000.0
2011-10-24 11:30:00,7.36,7.39,7.36,7.37,985000.0,6.1533,6.1784,6.1533,6.1617,985000.0
2011-10-24 12:00:00,7.38,7.39,7.37,7.38,1050000.0,6.1701,6.1784,6.1617,6.1701,1050000.0
2011-10-24 12:30:00,7.38,7.38,7.38,7.38,413000.0,6.1701,6.1701,6.1701,6.1701,413000.0
2011-10-24 13:00:00,7.38,7.38,7.37,7.38,141000.0,6.1701,6.1701,6.1617,6.1701,141000.0
2011-10-24 13:30:00,7.38,7.38,7.37,7.38,247000.0,6.1701,6.1701,6.1617,6.1701,247000.0
2011-10-24 14:00:00,7.38,7.38,7.37,7.37,467000.0,6.1701,6.1701,6.1617,6.1617,467000.0
2011-10-24 14:30:00,7.37,7.38,7.37,7.37,512000.0,6.1617,6.1701,6.1617,6.1617,512000.0
2011-10-24 15:00:00,7.37,7.39,7.37,7.37,781000.0,6.1617,6.1784,6.1617,6.1617,781000.0
2011-10-24 15:30:00,7.37,7.39,7.36,7.39,1372000.0,6.1617,6.1784,6.1533,6.1784,1372000.0
2011-10-25 09:30:00,7.35,7.38,7.3,7.33,941000.0,6.145,6.1701,6.1032,6.1283,941000.0
2011-10-25 10:00:00,7.33,7.35,7.3,7.31,258000.0,6.1283,6.145,6.1032,6.1115,258000.0
2011-10-25 10:30:00,7.3,7.33,7.28,7.29,315000.0,6.1032,6.1283,6.0865,6.0948,315000.0
2011-10-25 11:00:00,7.28,7.29,7.25,7.26,276000.0,6.0865,6.0948,6.0614,6.0697,276000.0
2011-10-25 11:30:00,7.26,7.27,7.24,7.24,322000.0,6.0697,6.0781,6.053,6.053,322000.0
2011-10-25 12:00:00,7.24,7.29,7.24,7.28,184000.0,6.053,6.0948,6.053,6.0865,184000.0
2011-10-25 12:30:00,7.29,7.29,7.26,7.26,213000.0,6.0948,6.0948,6.0697,6.0697,213000.0
2011-10-25 13:00:00,7.26,7.27,7.25,7.25,355000.0,6.0697,6.0781,6.0614,6.0614,355000.0
2011-10-25 13:30:00,7.25,7.27,7.24,7.27,302000.0,6.0614,6.0781,6.053,6.0781,302000.0
2011-10-25 14:00:00,7.27,7.28,7.21,7.22,323000.0,6.0781,6.0865,6.0279,6.0363,323000.0
2011-10-25 14:30:00,7.22,7.27,7.2,7.27,202000.0,6.0363,6.0781,6.0196,6.0781,202000.0
2011-10-25 15:00:00,7.27,7.28,7.22,7.24,253000.0,6.0781,6.0865,6.0363,6.053,253000.0
2011-10-25 15:30:00,7.24,7.25,7.21,7.22,515000.0,6.053,6.0614,6.0279,6.0363,515000.0
2011-10-26 09:30:00,7.31,7.31,7.12,7.13,1056000.0,6.1115,6.1115,5.9527,5.9611,1056000.0
2011-10-26 10:00:00,7.14,7.14,7.05,7.1,793000.0,5.9694,5.9694,5.8942,5.936,793000.0
2011-10-26 10:30:00,7.1,7.13,7.02,7.04,876000.0,5.936,5.9611,5.8691,5.8858,876000.0
2011-10-26 11:00:00,7.04,7.07,7.02,7.06,363000.0,5.8858,5.9109,5.8691,5.9025,363000.0
2011-10-26 11:30:00,7.06,7.14,7.06,7.13,443000.0,5.9025,5.9694,5.9025,5.9611,443000.0
2011-10-26 12:00:00,7.13,7.16,7.12,7.14,207000.0,5.9611,5.9861,5.9527,5.9694,207000.0
2011-10-26 12:30:00,7.15,7.18,7.14,7.15,382000.0,5.9778,6.0029,5.9694,5.9778,382000.0
2011-10-26 13:00:00,7.15,7.15,7.1,7.14,310000.0,5.9778,5.9778,5.936,5.9694,310000.0
2011-10-26 13:30:00,7.15,7.2,7.14,7.17,319000.0,5.9778,6.0196,5.9694,5.9945,319000.0
2011-10-26 14:00:00,7.17,7.21,7.16,7.19,195000.0,5.9945,6.0279,5.9861,6.0112,195000.0
2011-10-26 14:30:00,7.19,7.24,7.18,7.22,538000.0,6.0112,6.053,6.0029,6.0363,538000.0
2011-10-26 15:00:00,7.22,7.27,7.19,7.26,602000.0,6.0363,6.0781,6.0112,6.0697,602000.0
2011-10-26 15:30:00,7.25,7.28,7.22,7.24,815000.0,6.0614,6.0865,6.0363,6.053,815000.0
2011-10-27 09:30:00,7.42,7.45,7.33,7.35,1045000.0,6.2035,6.2286,6.1283,6.145,1045000.0
2011-10-27 10:00:00,7.34,7.35,7.31,7.33,701000.0,6.1366,6.145,6.1115,6.1283,701000.0
2011-10-27 10:30:00,7.33,7.33,7.28,7.3,608000.0,6.1283,6.1283,6.0865,6.1032,608000.0
2011-10-27 11:00:00,7.3,7.31,7.29,7.3,850000.0,6.1032,6.1115,6.0948,6.1032,850000.0
2011-10-27 11:30:00,7.3,7.32,7.28,7.31,678000.0,6.1032,6.1199,6.0865,6.1115,678000.0
2011-10-27 12:00:00,7.33,7.37,7.33,7.35,705000.0,6.1283,6.1617,6.1283,6.145,705000.0
2011-10-27 12:30:00,7.35,7.36,7.32,7.34,453000.0,6.145,6.1533,6.1199,6.1366,453000.0
2011-10-27 13:00:00,7.35,7.38,7.34,7.38,324000.0,6.145,6.1701,6.1366,6.1701,324000.0
2011-10-27 13:30:00,7.38,7.42,7.38,7.42,1446000.0,6.1701,6.2035,6.1701,6.2035,1446000.0
2011-10-27 14:00:00,7.41,7.45,7.41,7.44,380000.0,6.1952,6.2286,6.1952,6.2202,380000.0
2011-10-27 14:30:00,7.44,7.45,7.42,7.42,378000.0,6.2202,6.2286,6.2035,6.2035,378000.0
2011-10-27 15:00:00,7.41,7.45,7.4,7.43,618000.0,6.1952,6.2286,6.1868,6.2119,618000.0
2011-10-27 15:30:00,7.44,7.44,7.34,7.36,987000.0,6.2202,6.2202,6.1366,6.1533,987000.0
2011-10-28 09:30:00,7.3,7.4,7.2,7.27,869000.0,6.1032,6.1868,6.0196,6.0781,869000.0
2011-10-28 10:00:00,7.28,7.3,7.17,7.2,2161000.0,6.0865,6.1032,5.9945,6.0196,2161000.0
2011-10-28 10:30:00,7.19,7.25,7.17,7.24,700000.0,6.0112,6.0614,5.9945,6.053,700000.0
2011-10-28 11:00:00,7.24,7.25,7.21,7.21,481000.0,6.053,6.0614,6.0279,6.0279,481000.0
2011-10-28 11:30:00,7.22,7.24,7.15,7.15,431000.0,6.0363,6.053,5.9778,5.9778,431000.0
2011-10-28 12:00:00,7.15,7.19,7.14,7.14,272000.0,5.9778,6.0112,5.9694,5.9694,272000.0
2011-10-28 12:30:00,7.14,7.16,7.12,7.14,297000.0,5.9694,5.9861,5.9527,5.9694,297000.0
2011-10-28 13:00:00,7.14,7.16,7.12,7.12,348000.0,5.9694,5.9861,5.9527,5.9527,348000.0
2011-10-28 13:30:00,7.12,7.12,7.07,7.09,820000.0,5.9527,5.9527,5.9109,5.9276,820000.0
2011-10-28 14:00:00,7.1,7.1,7.07,7.08,370000.0,5.936,5.936,5.9109,5.9193,370000.0
2011-10-28 14:30:00,7.07,7.09,7.06,7.08,752000.0,5.9109,5.9276,5.9025,5.9193,752000.0
2011-10-28 15:00:00,7.09,7.12,7.08,7.11,1075000.0,5.9276,5.9527,5.9193,5.9443,1075000.0
2011-10-28 15:30:00,7.11,7.15,7.1,7.12,2105000.0,5.9443,5.9778,5.936,5.9527,2105000.0
2011-10-31 09:30:00,7.06,7.11,7.02,7.03,921000.0,5.9025,5.9443,5.8691,5.8775,921000.0
2011-10-31 10:00:00,7.03,7.23,7.03,7.22,1005000.0,5.8775,6.0447,5.8775,6.0363,1005000.0
2011-10-31 10:30:00,7.22,7.24,7.17,7.22,620000.0,6.0363,6.053,5.9945,6.0363,620000.0
2011-10-31 11:00:00,7.23,7.24,7.17,7.18,330000.0,6.0447,6.053,5.9945,6.0029,330000.0
2011-10-31 11:30:00,7.18,7.22,7.18,7.19,303000.0,6.0029,6.0363,6.0029,6.0112,303000.0
2011-10-31 12:00:00,7.2,7.2,7.14,7.15,198000.0,6.0196,6.0196,5.9694,5.9778,198000.0
2011-10-31 12:30:00,7.15,7.21,7.15,7.2,180000.0,5.9778,6.0279,5.9778,6.0196,180000.0
2011-10-31 13:00:00,7.2,7.21,7.17,7.18,209000.0,6.0196,6.0279,5.9945,6.0029,209000.0
2011-10-31 13:30:00,7.19,7.22,7.18,7.18,346000.0,6.0112,6.0363,6.0029,6.0029,346000.0
2011-10-31 14:00:00,7.18,7.18,7.16,7.17,222000.0,6.0029,6.0029,5.9861,5.9945,222000.0
2011-10-31 14:30:00,7.17,7.21,7.15,7.2,333000.0,5.9945,6.0279,5.9778,6.0196,333000.0
2011-10-31 15:00:00,7.2,7.2,7.13,7.13,597000.0,6.0196,6.0196,5.9611,5.9611,597000.0
2011-10-31 15:30:00,7.13,7.15,7.09,7.09,1019000.0,5.9611,5.9778,5.9276,5.9276,1019000.0
2011-11-01 09:30:00,6.94,7.08,6.62,7.07,2376000.0,5.8022,5.9193,5.5347,5.9109,2376000.0
2011-11-01 10:00:00,7.06,7.09,6.98,7.08,837000.0,5.9025,5.9276,5.8356,5.9193,837000.0
2011-11-01 10:30:00,7.07,7.09,7.04,7.04,407000.0,5.9109,5.9276,5.8858,5.8858,407000.0
2011-11-01 11:00:00,7.05,7.06,7.01,7.02,1324000.0,5.8942,5.9025,5.8607,5.8691,1324000.0
2011-11-01 11:30:00,7.02,7.02,6.94,6.96,475000.0,5.8691,5.8691,5.8022,5.8189,475000.0
2011-11-01 12:00:00,6.96,6.97,6.92,6.96,660000.0,5.8189,5.8273,5.7855,5.8189,660000.0
2011-11-01 12:30:00,6.96,6.98,6.93,6.96,633000.0,5.8189,5.8356,5.7938,5.8189,633000.0
2011-11-01 13:00:00,6.96,7.01,6.95,7.0,438000.0,5.8189,5.8607,5.8106,5.8524,438000.0
2011-11-01 13:30:00,7.0,7.09,6.99,7.07,1108000.0,5.8524,5.9276,5.844,5.9109,1108000.0
2011-11-01 14:00:00,7.06,7.17,7.06,7.16,1564000.0,5.9025,5.9945,5.9025,5.9861,1564000.0
2011-11-01 14:30:00,7.16,7.19,7.11,7.14,933000.0,5.9861,6.0112,5.9443,5.9694,933000.0
2011-11-01 15:00:00,7.14,7.17,7.11,7.16,942000.0,5.9694,5.9945,5.9443,5.9861,942000.0
2011-11-01 15:30:00,7.15,7.18,7.09,7.1,2677000.0,5.9778,6.0029,5.9276,5.936,2677000.0
2011-11-02 09:30:00,7.22,7.28,7.13,7.21,579000.0,6.0363,6.0865,5.9611,6.0279,579000.0
2011-11-02 10:00:00,7.21,7.25,7.19,7.21,392000.0,6.0279,6.0614,6.0112,6.0279,392000.0
2011-11-02 10:30:00,7.21,7.26,7.2,7.26,416000.0,6.0279,6.0697,6.0196,6.0697,416000.0
2011-11-02 11:00:00,7.26,7.3,7.25,7.29,543000.0,6.0697,6.1032,6.0614,6.0948,543000.0
2011-11-02 11:30:00,7.28,7.3,7.28,7.28,366000.0,6.0865,6.1032,6.0865,6.0865,366000.0
2011-11-02 12:00:00,7.28,7.29,7.25,7.25,200000.0,6.0865,6.0948,6.0614,6.0614,200000.0
2011-11-02 12:30:00,7.26,7.3,7.25,7.29,398000.0,6.0697,6.1032,6.0614,6.0948,398000.0
2011-11-02 13:00:00,7.29,7.29,7.22,7.24,570000.0,6.0948,6.0948,6.0363,6.053,570000.0
2011-11-02 13:30:00,7.24,7.25,7.23,7.25,217000.0,6.053,6.0614,6.0447,6.0614,217000.0
2011-11-02 14:00:00,7.25,7.26,7.23,7.25,257000.0,6.0614,6.0697,6.0447,6.0614,257000.0
2011-11-02 14:30:00,7.25,7.28,7.24,7.25,325000.0,6.0614,6.0865,6.053,6.0614,325000.0
2011-11-02 15:00:00,7.26,7.28,7.24,7.27,448000.0,6.0697,6.0865,6.053,6.0781,448000.0
2011-11-02 15:30:00,7.27,7.28,7.24,7.26,666000.0,6.0781,6.0865,6.053,6.0697,666000.0
2011-11-03 09:30:00,7.3,7.34,7.06,7.1,1038000.0,6.1032,6.1366,5.9025,5.936,1038000.0
2011-11-03 10:00:00,7.11,7.18,7.08,7.15,470000.0,5.9443,6.0029,5.9193,5.9778,470000.0
2011-11-03 10:30:00,7.16,7.23,7.16,7.19,330000.0,5.9861,6.0447,5.9861,6.0112,330000.0
2011-11-03 11:00:00,7.19,7.24,7.18,7.24,277000.0,6.0112,6.053,6.0029,6.053,277000.0
2011-11-03 11:30:00,7.23,7.26,7.2,7.2,207000.0,6.0447,6.0697,6.0196,6.0196,207000.0
2011-11-03 12:00:00,7.2,7.22,7.18,7.22,183000.0,6.0196,6.0363,6.0029,6.0363,183000.0
2011-11-03 12:30:00,7.21,7.26,7.19,7.26,209000.0,6.0279,6.0697,6.0112,6.0697,209000.0
2011-11-03 13:00:00,7.26,7.29,7.26,7.28,273000.0,6.0697,6.0948,6.0697,6.0865,273000.0
2011-11-03 13:30:00,7.27,7.3,7.26,7.27,169000.0,6.0781,6.1032,6.0697,6.0781,169000.0
2011-11-03 14:00:00,7.28,7.3,7.26,7.27,293000.0,6.0865,6.1032,6.0697,6.0781,293000.0
2011-11-03 14:30:00,7.28,7.29,7.25,7.27,198000.0,6.0865,6.0948,6.0614,6.0781,198000.0
2011-11-03 15:00:00,7.28,7.29,7.26,7.26,364000.0,6.0865,6.0948,6.0697,6.0697,364000.0
2011-11-03 15:30:00,7.26,7.29,7.26,7.28,563000.0,6.0697,6.0948,6.0697,6.0865,563000.0
2011-11-04 09:30:00,7.22,7.29,7.17,7.18,218000.0,6.0363,6.0948,5.9945,6.0029,218000.0
2011-11-04 10:00:00,7.18,7.22,7.16,7.18,289000.0,6.0029,6.0363,5.9861,6.0029,289000.0
2011-11-04 10:30:00,7.17,7.22,7.15,7.21,153000.0,5.9945,6.0363,5.9778,6.0279,153000.0
2011-11-04 11:00:00,7.22,7.24,7.2,7.23,131000.0,6.0363,6.053,6.0196,6.0447,131000.0
2011-11-04 11:30:00,7.23,7.24,7.22,7.23,57000.0,6.0447,6.053,6.0363,6.0447,57000.0
2011-11-04 12:00:00,7.23,7.25,7.21,7.22,129000.0,6.0447,6.0614,6.0279,6.0363,129000.0
2011-11-04 12:30:00,7.22,7.22,7.19,7.22,89000.0,6.0363,6.0363,6.0112,6.0363,89000.0
2011-11-04 13:00:00,7.22,7.23,7.21,7.22,134000.0,6.0363,6.0447,6.0279,6.0363,134000.0
2011-11-04 13:30:00,7.22,7.24,7.22,7.23,333000.0,6.0363,6.053,6.0363,6.0447,333000.0
2011-11-04 14:00:00,7.23,7.24,7.22,7.23,442000.0,6.0447,6.053,6.0363,6.0447,442000.0
2011-11-04 14:30:00,7.23,7.27,7.23,7.26,209000.0,6.0447,6.0781,6.0447,6.0697,209000.0
2011-11-04 15:00:00,7.26,7.27,7.24,7.26,179000.0,6.0697,6.0781,6.053,6.0697,179000.0
2011-11-04 15:30:00,7.25,7.28,7.24,7.28,430000.0,6.0614,6.0865,6.053,6.0865,430000.0
2011-11-07 09:30:00,7.3,7.44,7.29,7.37,1047000.0,6.1032,6.2202,6.0948,6.1617,1047000.0
2011-11-07 10:00:00,7.36,7.38,7.33,7.36,459000.0,6.1533,6.1701,6.1283,6.1533,459000.0
2011-11-07 10:30:00,7.35,7.37,7.24,7.26,453000.0,6.145,6.1617,6.053,6.0697,453000.0
2011-11-07 11:00:00,7.25,7.29,7.24,7.25,415000.0,6.0614,6.0948,6.053,6.0614,415000.0
2011-11-07 11:30:00,7.26,7.27,7.24,7.25,314000.0,6.0697,6.0781,6.053,6.0614,314000.0
2011-11-07 12:00:00,7.25,7.27,7.2,7.21,282000.0,6.0614,6.0781,6.0196,6.0279,282000.0
2011-11-07 12:30:00,7.21,7.27,7.19,7.26,193000.0,6.0279,6.0781,6.0112,6.0697,193000.0
2011-11-07 13:00:00,7.26,7.26,7.24,7.26,224000.0,6.0697,6.0697,6.053,6.0697,224000.0
2011-11-07 13:30:00,7.26,7.31,7.25,7.3,283000.0,6.0697,6.1115,6.0614,6.1032,283000.0
2011-11-07 14:00:00,7.3,7.33,7.28,7.33,371000.0,6.1032,6.1283,6.0865,6.1283,371000.0
2011-11-07 14:30:00,7.32,7.36,7.31,7.35,356000.0,6.1199,6.1533,6.1115,6.145,356000.0
2011-11-07 15:00:00,7.35,7.35,7.31,7.31,661000.0,6.145,6.145,6.1115,6.1115,661000.0
2011-11-07 15:30:00,7.31,7.34,7.3,7.31,878000.0,6.1115,6.1366,6.1032,6.1115,878000.0
2011-11-08 09:30:00,7.36,7.37,7.29,7.33,276000.0,6.1533,6.1617,6.0948,6.1283,276000.0
2011-11-08 10:00:00,7.34,7.34,7.2,7.22,241000.0,6.1366,6.1366,6.0196,6.0363,241000.0
2011-11-08 10:30:00,7.21,7.22,7.18,7.19,386000.0,6.0279,6.0363,6.0029,6.0112,386000.0
2011-11-08 11:00:00,7.18,7.2,7.14,7.17,339000.0,6.0029,6.0196,5.9694,5.9945,339000.0
2011-11-08 11:30:00,7.18,7.18,7.12,7.18,343000.0,6.0029,6.0029,5.9527,6.0029,343000.0
2011-11-08 12:00:00,7.17,7.22,7.16,7.2,153000.0,5.9945,6.0363,5.9861,6.0196,153000.0
2011-11-08 12:30:00,7.2,7.21,7.18,7.18,195000.0,6.0196,6.0279,6.0029,6.0029,195000.0
2011-11-08 13:00:00,7.18,7.22,7.18,7.22,126000.0,6.0029,6.0363,6.0029,6.0363,126000.0
2011-11-08 13:30:00,7.21,7.28,7.2,7.28,357000.0,6.0279,6.0865,6.0196,6.0865,357000.0
2011-11-08 14:00:00,7.28,7.29,7.24,7.28,520000.0,6.0865,6.0948,6.053,6.0865,520000.0
2011-11-08 14:30:00,7.29,7.31,7.27,7.3,360000.0,6.0948,6.1115,6.0781,6.1032,360000.0
2011-11-08 15:00:00,7.29,7.33,7.28,7.32,272000.0,6.0948,6.1283,6.0865,6.1199,272000.0
2011-11-08 15:30:00,7.32,7.37,7.32,7.36,1053000.0,6.1199,6.1617,6.1199,6.1533,1053000.0
2011-11-09 09:30:00,7.2,7.26,7.15,7.22,351000.0,6.0297,6.0799,5.9878,6.0464,351000.0
2011-11-09 10:00:00,7.22,7.26,7.21,7.25,486000.0,6.0464,6.0799,6.0381,6.0716,486000.0
2011-11-09 10:30:00,7.25,7.3,7.24,7.28,483000.0,6.0716,6.1134,6.0632,6.0967,483000.0
2011-11-09 11:00:00,7.27,7.31,7.27,7.28,269000.0,6.0883,6.1218,6.0883,6.0967,269000.0
2011-11-09 11:30:00,7.28,7.32,7.28,7.31,287000.0,6.0967,6.1302,6.0967,6.1218,287000.0
2011-11-09 12:00:00,7.31,7.32,7.27,7.27,250000.0,6.1218,6.1302,6.0883,6.0883,250000.0
2011-11-09 12:30:00,7.28,7.3,7.26,7.28,184000.0,6.0967,6.1134,6.0799,6.0967,184000.0
2011-11-09 13:00:00,7.28,7.28,7.22,7.24,919000.0,6.0967,6.0967,6.0464,6.0632,919000.0
2011-11-09 13:30:00,7.23,7.24,7.18,7.18,289000.0,6.0548,6.0632,6.0129,6.0129,289000.0
2011-11-09 14:00:00,7.18,7.18,7.13,7.15,593000.0,6.0129,6.0129,5.9711,5.9878,593000.0
2011-11-09 14:30:00,7.15,7.15,7.13,7.14,301000.0,5.9878,5.9878,5.9711,5.9794,301000.0
2011-11-09 15:00:00,7.14,7.2,7.14,7.18,329000.0,5.9794,6.0297,5.9794,6.0129,329000.0
2011-11-09 15:30:00,7.17,7.17,7.13,7.14,757000.0,6.0046,6.0046,5.9711,5.9794,757000.0
2011-11-10 09:30:00,7.15,7.25,7.14,7.16,304000.0,5.9878,6.0716,5.9794,5.9962,304000.0
2011-11-10 10:00:00,7.16,7.23,7.16,7.19,318000.0,5.9962,6.0548,5.9962,6.0213,318000.0
2011-11-10 10:30:00,7.19,7.22,7.17,7.19,229000.0,6.0213,6.0464,6.0046,6.0213,229000.0
2011-11-10 11:00:00,7.19,7.22,7.18,7.21,243000.0,6.0213,6.0464,6.0129,6.0381,243000.0
2011-11-10 11:30:00,7.21,7.24,7.2,7.24,227000.0,6.0381,6.0632,6.0297,6.0632,227000.0
2011-11-10 12:00:00,7.25,7.25,7.22,7.23,255000.0,6.0716,6.0716,6.0464,6.0548,255000.0
2011-11-10 12:30:00,7.23,7.23,7.18,7.21,203000.0,6.0548,6.0548,6.0129,6.0381,203000.0
2011-11-10 13:00:00,7.21,7.24,7.21,7.22,299000.0,6.0381,6.0632,6.0381,6.0464,299000.0
2011-11-10 13:30:00,7.22,7.23,7.2,7.21,254000.0,6.0464,6.0548,6.0297,6.0381,254000.0
2011-11-10 14:00:00,7.2,7.2,7.17,7.18,367000.0,6.0297,6.0297,6.0046,6.0129,367000.0
2011-11-10 14:30:00,7.18,7.2,7.16,7.16,307000.0,6.0129,6.0297,5.9962,5.9962,307000.0
2011-11-10 15:00:00,7.16,7.22,7.16,7.21,408000.0,5.9962,6.0464,5.9962,6.0381,408000.0
2011-11-10 15:30:00,7.2,7.24,7.19,7.21,594000.0,6.0297,6.0632,6.0213,6.0381,594000.0
2011-11-11 09:30:00,7.3,7.35,7.23,7.3,430000.0,6.1134,6.1553,6.0548,6.1134,430000.0
2011-11-11 10:00:00,7.32,7.39,7.32,7.37,441000.0,6.1302,6.1888,6.1302,6.1721,441000.0
2011-11-11 10:30:00,7.37,7.42,7.37,7.41,863000.0,6.1721,6.2139,6.1721,6.2056,863000.0
2011-11-11 11:00:00,7.41,7.45,7.4,7.43,572000.0,6.2056,6.2391,6.1972,6.2223,572000.0
2011-11-11 11:30:00,7.44,7.48,7.43,7.47,740000.0,6.2307,6.2642,6.2223,6.2558,740000.0
2011-11-11 12:00:00,7.47,7.48,7.45,7.46,295000.0,6.2558,6.2642,6.2391,6.2474,295000.0
2011-11-11 12:30:00,7.46,7.46,7.45,7.45,191000.0,6.2474,6.2474,6.2391,6.2391,191000.0
2011-11-11 13:00:00,7.46,7.48,7.46,7.48,291000.0,6.2474,6.2642,6.2474,6.2642,291000.0
2011-11-11 13:30:00,7.47,7.48,7.46,7.46,334000.0,6.2558,6.2642,6.2474,6.2474,334000.0
2011-11-11 14:00:00,7.47,7.47,7.45,7.46,280000.0,6.2558,6.2558,6.2391,6.2474,280000.0
2011-11-11 14:30:00,7.46,7.48,7.46,7.47,377000.0,6.2474,6.2642,6.2474,6.2558,377000.0
2011-11-11 15:00:00,7.46,7.47,7.42,7.46,721000.0,6.2474,6.2558,6.2139,6.2474,721000.0
2011-11-11 15:30:00,7.46,7.47,7.45,7.46,793000.0,6.2474,6.2558,6.2391,6.2474,793000.0
2011-11-14 09:30:00,7.45,7.47,7.41,7.44,445000.0,6.2391,6.2558,6.2056,6.2307,445000.0
2011-11-14 10:00:00,7.45,7.54,7.44,7.51,2237000.0,6.2391,6.3144,6.2307,6.2893,2237000.0
2011-11-14 10:30:00,7.51,7.52,7.49,7.51,707000.0,6.2893,6.2977,6.2726,6.2893,707000.0
2011-11-14 11:00:00,7.51,7.54,7.5,7.52,349000.0,6.2893,6.3144,6.2809,6.2977,349000.0
2011-11-14 11:30:00,7.52,7.54,7.49,7.49,312000.0,6.2977,6.3144,6.2726,6.2726,312000.0
2011-11-14 12:00:00,7.48,7.49,7.44,7.45,257000.0,6.2642,6.2726,6.2307,6.2391,257000.0
2011-11-14 12:30:00,7.45,7.48,7.45,7.46,151000.0,6.2391,6.2642,6.2391,6.2474,151000.0
2011-11-14 13:00:00,7.47,7.47,7.43,7.46,127000.0,6.2558,6.2558,6.2223,6.2474,127000.0
2011-11-14 13:30:00,7.47,7.48,7.46,7.46,111000.0,6.2558,6.2642,6.2474,6.2474,111000.0
2011-11-14 14:00:00,7.46,7.47,7.42,7.43,238000.0,6.2474,6.2558,6.2139,6.2223,238000.0
2011-11-14 14:30:00,7.43,7.43,7.39,7.39,268000.0,6.2223,6.2223,6.1888,6.1888,268000.0
2011-11-14 15:00:00,7.39,7.42,7.39,7.41,188000.0,6.1888,6.2139,6.1888,6.2056,188000.0
2011-11-14 15:30:00,7.41,7.46,7.41,7.44,451000.0,6.2056,6.2474,6.2056,6.2307,451000.0
2011-11-15 09:30:00,7.43,7.47,7.41,7.42,219000.0,6.2223,6.2558,6.2056,6.2139,219000.0
2011-11-15 10:00:00,7.41,7.43,7.39,7.43,316000.0,6.2056,6.2223,6.1888,6.2223,316000.0
2011-11-15 10:30:00,7.43,7.43,7.37,7.37,395000.0,6.2223,6.2223,6.1721,6.1721,395000.0
2011-11-15 11:00:00,7.37,7.4,7.35,7.35,433000.0,6.1721,6.1972,6.1553,6.1553,433000.0
2011-11-15 11:30:00,7.36,7.41,7.35,7.4,354000.0,6.1637,6.2056,6.1553,6.1972,354000.0
2011-11-15 12:00:00,7.4,7.46,7.4,7.44,300000.0,6.1972,6.2474,6.1972,6.2307,300000.0
2011-11-15 12:30:00,7.45,7.48,7.45,7.47,370000.0,6.2391,6.2642,6.2391,6.2558,370000.0
2011-11-15 13:00:00,7.47,7.49,7.46,7.48,337000.0,6.2558,6.2726,6.2474,6.2642,337000.0
2011-11-15 13:30:00,7.49,7.53,7.48,7.52,288000.0,6.2726,6.3061,6.2642,6.2977,288000.0
2011-11-15 14:00:00,7.52,7.54,7.51,7.52,322000.0,6.2977,6.3144,6.2893,6.2977,322000.0
2011-11-15 14:30:00,7.52,7.55,7.52,7.54,312000.0,6.2977,6.3228,6.2977,6.3144,312000.0
2011-11-15 15:00:00,7.55,7.58,7.54,7.57,375000.0,6.3228,6.3479,6.3144,6.3396,375000.0
2011-11-15 15:30:00,7.56,7.57,7.54,7.54,770000.0,6.3312,6.3396,6.3144,6.3144,770000.0
2011-11-16 09:30:00,7.5,7.82,7.49,7.71,2583000.0,6.2809,6.5489,6.2726,6.4568,2583000.0
2011-11-16 10:00:00,7.71,7.74,7.69,7.72,1038000.0,6.4568,6.4819,6.44,6.4652,1038000.0
2011-11-16 10:30:00,7.72,7.81,7.71,7.73,1543000.0,6.4652,6.5405,6.4568,6.4735,1543000.0
2011-11-16 11:00:00,7.73,7.75,7.62,7.62,682000.0,6.4735,6.4903,6.3814,6.3814,682000.0
2011-11-16 11:30:00,7.63,7.66,7.6,7.6,405000.0,6.3898,6.4149,6.3647,6.3647,405000.0
2011-11-16 12:00:00,7.6,7.6,7.56,7.58,618000.0,6.3647,6.3647,6.3312,6.3479,618000.0
2011-11-16 12:30:00,7.57,7.62,7.57,7.59,396000.0,6.3396,6.3814,6.3396,6.3563,396000.0
2011-11-16 13:00:00,7.6,7.62,7.58,7.62,327000.0,6.3647,6.3814,6.3479,6.3814,327000.0
2011-11-16 13:30:00,7.62,7.64,7.6,7.6,230000.0,6.3814,6.3982,6.3647,6.3647,230000.0
2011-11-16 14:00:00,7.6,7.62,7.6,7.61,453000.0,6.3647,6.3814,6.3647,6.373,453000.0
2011-11-16 14:30:00,7.61,7.62,7.6,7.6,608000.0,6.373,6.3814,6.3647,6.3647,608000.0
2011-11-16 15:00:00,7.61,7.61,7.52,7.52,947000.0,6.373,6.373,6.2977,6.2977,947000.0
2011-11-16 15:30:00,7.52,7.52,7.43,7.46,2432000.0,6.2977,6.2977,6.2223,6.2474,2432000.0
2011-11-17 09:30:00,7.45,7.5,7.37,7.44,532000.0,6.2391,6.2809,6.1721,6.2307,532000.0
2011-11-17 10:00:00,7.43,7.5,7.42,7.49,450000.0,6.2223,6.2809,6.2139,6.2726,450000.0
2011-11-17 10:30:00,7.48,7.5,7.44,7.44,403000.0,6.2642,6.2809,6.2307,6.2307,403000.0
2011-11-17 11:00:00,7.45,7.45,7.39,7.41,360000.0,6.2391,6.2391,6.1888,6.2056,360000.0
2011-11-17 11:30:00,7.4,7.42,7.39,7.4,351000.0,6.1972,6.2139,6.1888,6.1972,351000.0
2011-11-17 12:00:00,7.41,7.41,7.33,7.34,455000.0,6.2056,6.2056,6.1386,6.1469,455000.0
2011-11-17 12:30:00,7.34,7.34,7.26,7.28,792000.0,6.1469,6.1469,6.0799,6.0967,792000.0
2011-11-17 13:00:00,7.28,7.3,7.25,7.28,420000.0,6.0967,6.1134,6.0716,6.0967,420000.0
2011-11-17 13:30:00,7.28,7.33,7.28,7.32,383000.0,6.0967,6.1386,6.0967,6.1302,383000.0
2011-11-17 14:00:00,7.31,7.31,7.27,7.28,296000.0,6.1218,6.1218,6.0883,6.0967,296000.0
2011-11-17 14:30:00,7.27,7.32,7.27,7.3,287000.0,6.0883,6.1302,6.0883,6.1134,287000.0
2011-11-17 15:00:00,7.29,7.31,7.26,7.26,906000.0,6.1051,6.1218,6.0799,6.0799,906000.0
2011-11-17 15:30:00,7.26,7.29,7.23,7.26,1553000.0,6.0799,6.1051,6.0548,6.0799,1553000.0
2011-11-18 09:30:00,7.3,7.3,7.12,7.18,1141000.0,6.1134,6.1134,5.9627,6.0129,1141000.0
2011-11-18 10:00:00,7.18,7.2,7.15,7.15,493000.0,6.0129,6.0297,5.9878,5.9878,493000.0
2011-11-18 10:30:00,7.15,7.23,7.15,7.22,295000.0,5.9878,6.0548,5.9878,6.0464,295000.0
2011-11-18 11:00:00,7.22,7.24,7.19,7.2,481000.0,6.0464,6.0632,6.0213,6.0297,481000.0
2011-11-18 11:30:00,7.21,7.21,7.16,7.17,227000.0,6.0381,6.0381,5.9962,6.0046,227000.0
2011-11-18 12:00:00,7.17,7.2,7.14,7.2,574000.0,6.0046,6.0297,5.9794,6.0297,574000.0
2011-11-18 12:30:00,7.2,7.21,7.18,7.2,328000.0,6.0297,6.0381,6.0129,6.0297,328000.0
2011-11-18 13:00:00,7.2,7.22,7.19,7.21,293000.0,6.0297,6.0464,6.0213,6.0381,293000.0
2011-11-18 13:30:00,7.22,7.22,7.18,7.21,357000.0,6.0464,6.0464,6.0129,6.0381,357000.0
2011-11-18 14:00:00,7.2,7.25,7.19,7.23,484000.0,6.0297,6.0716,6.0213,6.0548,484000.0
2011-11-18 14:30:00,7.23,7.27,7.23,7.24,406000.0,6.0548,6.0883,6.0548,6.0632,406000.0
2011-11-18 15:00:00,7.24,7.25,7.23,7.23,311000.0,6.0632,6.0716,6.0548,6.0548,311000.0
2011-11-18 15:30:00,7.23,7.25,7.22,7.23,472000.0,6.0548,6.0716,6.0464,6.0548,472000.0
2011-11-21 09:30:00,7.12,7.22,7.07,7.21,1043000.0,5.9627,6.0464,5.9208,6.0381,1043000.0
2011-11-21 10:00:00,7.21,7.21,7.12,7.13,510000.0,6.0381,6.0381,5.9627,5.9711,510000.0
2011-11-21 10:30:00,7.13,7.16,7.12,7.12,806000.0,5.9711,5.9962,5.9627,5.9627,806000.0
2011-11-21 11:00:00,7.12,7.14,7.12,7.13,328000.0,5.9627,5.9794,5.9627,5.9711,328000.0
2011-11-21 11:30:00,7.12,7.14,7.12,7.14,455000.0,5.9627,5.9794,5.9627,5.9794,455000.0
2011-11-21 12:00:00,7.14,7.16,7.12,7.13,130000.0,5.9794,5.9962,5.9627,5.9711,130000.0
2011-11-21 12:30:00,7.13,7.16,7.12,7.15,144000.0,5.9711,5.9962,5.9627,5.9878,144000.0
2011-11-21 13:00:00,7.15,7.18,7.15,7.16,146000.0,5.9878,6.0129,5.9878,5.9962,146000.0
2011-11-21 13:30:00,7.16,7.16,7.12,7.12,387000.0,5.9962,5.9962,5.9627,5.9627,387000.0
2011-11-21 14:00:00,7.12,7.18,7.12,7.16,257000.0,5.9627,6.0129,5.9627,5.9962,257000.0
2011-11-21 14:30:00,7.16,7.18,7.15,7.17,283000.0,5.9962,6.0129,5.9878,6.0046,283000.0
2011-11-21 15:00:00,7.17,7.2,7.15,7.2,381000.0,6.0046,6.0297,5.9878,6.0297,381000.0
2011-11-21 15:30:00,7.2,7.22,7.18,7.18,569000.0,6.0297,6.0464,6.0129,6.0129,569000.0
2011-11-22 09:30:00,7.14,7.24,7.1,7.23,892000.0,5.9794,6.0632,5.9459,6.0548,892000.0
2011-11-22 10:00:00,7.24,7.24,7.15,7.21,543000.0,6.0632,6.0632,5.9878,6.0381,543000.0
2011-11-22 10:30:00,7.21,7.22,7.18,7.18,496000.0,6.0381,6.0464,6.0129,6.0129,496000.0
2011-11-22 11:00:00,7.18,7.18,7.15,7.18,244000.0,6.0129,6.0129,5.9878,6.0129,244000.0
2011-11-22 11:30:00,7.18,7.18,7.15,7.18,176000.0,6.0129,6.0129,5.9878,6.0129,176000.0
2011-11-22 12:00:00,7.18,7.24,7.18,7.2,160000.0,6.0129,6.0632,6.0129,6.0297,160000.0
2011-11-22 12:30:00,7.19,7.22,7.19,7.21,147000.0,6.0213,6.0464,6.0213,6.0381,147000.0
2011-11-22 13:00:00,7.22,7.24,7.2,7.23,189000.0,6.0464,6.0632,6.0297,6.0548,189000.0
2011-11-22 13:30:00,7.23,7.25,7.23,7.23,431000.0,6.0548,6.0716,6.0548,6.0548,431000.0
2011-11-22 14:00:00,7.24,7.24,7.22,7.23,162000.0,6.0632,6.0632,6.0464,6.0548,162000.0
2011-11-22 14:30:00,7.23,7.26,7.22,7.23,464000.0,6.0548,6.0799,6.0464,6.0548,464000.0
2011-11-22 15:00:00,7.23,7.24,7.19,7.19,506000.0,6.0548,6.0632,6.0213,6.0213,506000.0
2011-11-22 15:30:00,7.19,7.2,7.16,7.18,1167000.0,6.0213,6.0297,5.9962,6.0129,1167000.0
2011-11-23 09:30:00,7.15,7.16,7.06,7.07,294000.0,5.9878,5.9962,5.9124,5.9208,294000.0
2011-11-23 10:00:00,7.07,7.11,7.06,7.1,734000.0,5.9208,5.9543,5.9124,5.9459,734000.0
2011-11-23 10:30:00,7.1,7.17,7.09,7.16,404000.0,5.9459,6.0046,5.9376,5.9962,404000.0
2011-11-23 11:00:00,7.16,7.17,7.12,7.12,442000.0,5.9962,6.0046,5.9627,5.9627,442000.0
2011-11-23 11:30:00,7.12,7.14,7.12,7.12,201000.0,5.9627,5.9794,5.9627,5.9627,201000.0
2011-11-23 12:00:00,7.13,7.15,7.11,7.12,230000.0,5.9711,5.9878,5.9543,5.9627,230000.0
2011-11-23 12:30:00,7.11,7.13,7.11,7.13,195000.0,5.9543,5.9711,5.9543,5.9711,195000.0
2011-11-23 13:00:00,7.13,7.14,7.11,7.13,133000.0,5.9711,5.9794,5.9543,5.9711,133000.0
2011-11-23 13:30:00,7.13,7.14,7.11,7.11,148000.0,5.9711,5.9794,5.9543,5.9543,148000.0
2011-11-23 14:00:00,7.12,7.12,7.06,7.08,330000.0,5.9627,5.9627,5.9124,5.9292,330000.0
2011-11-23 14:30:00,7.07,7.08,7.03,7.04,415000.0,5.9208,5.9292,5.8873,5.8957,415000.0
2011-11-23 15:00:00,7.03,7.08,7.03,7.04,311000.0,5.8873,5.9292,5.8873,5.8957,311000.0
2011-11-23 15:30:00,7.05,7.07,7.02,7.02,561000.0,5.9041,5.9208,5.8789,5.8789,561000.0
2011-11-25 09:30:00,7.02,7.05,6.91,6.92,642000.0,5.8789,5.9041,5.7868,5.7952,642000.0
2011-11-25 10:00:00,6.92,6.97,6.88,6.9,531000.0,5.7952,5.8371,5.7617,5.7785,531000.0
2011-11-25 10:30:00,6.89,6.93,6.89,6.91,568000.0,5.7701,5.8036,5.7701,5.7868,568000.0
2011-11-25 11:00:00,6.9,6.93,6.89,6.9,566000.0,5.7785,5.8036,5.7701,5.7785,566000.0
2011-11-25 11:30:00,6.9,6.93,6.83,6.83,765000.0,5.7785,5.8036,5.7198,5.7198,765000.0
2011-11-25 12:00:00,6.83,6.86,6.78,6.81,1022000.0,5.7198,5.745,5.678,5.7031,1022000.0
2011-11-25 12:30:00,6.81,6.82,6.76,6.77,1479000.0,5.7031,5.7115,5.6612,5.6696,1479000.0
2011-11-28 09:30:00,7.0,7.14,6.97,7.05,877000.0,5.8622,5.9794,5.8371,5.9041,877000.0
2011-11-28 10:00:00,7.05,7.09,7.03,7.06,568000.0,5.9041,5.9376,5.8873,5.9124,568000.0
2011-11-28 10:30:00,7.06,7.08,7.04,7.04,625000.0,5.9124,5.9292,5.8957,5.8957,625000.0
2011-11-28 11:00:00,7.04,7.05,7.03,7.05,331000.0,5.8957,5.9041,5.8873,5.9041,331000.0
2011-11-28 11:30:00,7.05,7.1,7.04,7.04,393000.0,5.9041,5.9459,5.8957,5.8957,393000.0
2011-11-28 12:00:00,7.04,7.05,7.03,7.03,336000.0,5.8957,5.9041,5.8873,5.8873,336000.0
2011-11-28 12:30:00,7.03,7.05,7.01,7.02,303000.0,5.8873,5.9041,5.8706,5.8789,303000.0
2011-11-28 13:00:00,7.02,7.04,6.99,7.01,354000.0,5.8789,5.8957,5.8538,5.8706,354000.0
2011-11-28 13:30:00,7.01,7.04,6.99,7.0,341000.0,5.8706,5.8957,5.8538,5.8622,341000.0
2011-11-28 14:00:00,6.99,7.02,6.98,6.98,497000.0,5.8538,5.8789,5.8455,5.8455,497000.0
2011-11-28 14:30:00,6.98,7.0,6.95,6.96,565000.0,5.8455,5.8622,5.8203,5.8287,565000.0
2011-11-28 15:00:00,6.96,6.96,6.89,6.93,1047000.0,5.8287,5.8287,5.7701,5.8036,1047000.0
2011-11-28 15:30:00,6.93,6.95,6.88,6.89,2834000.0,5.8036,5.8203,5.7617,5.7701,2834000.0
2011-11-29 09:30:00,6.9,6.95,6.86,6.92,776000.0,5.7785,5.8203,5.745,5.7952,776000.0
2011-11-29 10:00:00,6.92,6.93,6.86,6.86,973000.0,5.7952,5.8036,5.745,5.745,973000.0
2011-11-29 10:30:00,6.86,6.89,6.86,6.89,799000.0,5.745,5.7701,5.745,5.7701,799000.0
2011-11-29 11:00:00,6.89,6.91,6.88,6.9,578000.0,5.7701,5.7868,5.7617,5.7785,578000.0
2011-11-29 11:30:00,6.91,6.93,6.88,6.9,486000.0,5.7868,5.8036,5.7617,5.7785,486000.0
2011-11-29 12:00:00,6.9,6.92,6.89,6.92,452000.0,5.7785,5.7952,5.7701,5.7952,452000.0
2011-11-29 12:30:00,6.92,6.92,6.9,6.92,473000.0,5.7952,5.7952,5.7785,5.7952,473000.0
2011-11-29 13:00:00,6.92,6.95,6.91,6.94,404000.0,5.7952,5.8203,5.7868,5.812,404000.0
2011-11-29 13:30:00,6.94,6.96,6.92,6.92,600000.0,5.812,5.8287,5.7952,5.7952,600000.0
2011-11-29 14:00:00,6.92,6.96,6.91,6.95,583000.0,5.7952,5.8287,5.7868,5.8203,583000.0
2011-11-29 14:30:00,6.95,7.0,6.95,6.99,720000.0,5.8203,5.8622,5.8203,5.8538,720000.0
2011-11-29 15:00:00,6.99,7.02,6.98,6.99,583000.0,5.8538,5.8789,5.8455,5.8538,583000.0
2011-11-29 15:30:00,6.99,7.03,6.99,7.0,1427000.0,5.8538,5.8873,5.8538,5.8622,1427000.0
2011-11-30 09:30:00,7.41,7.48,7.23,7.25,1498000.0,6.2056,6.2642,6.0548,6.0716,1498000.0
2011-11-30 10:00:00,7.25,7.3,7.25,7.26,822000.0,6.0716,6.1134,6.0716,6.0799,822000.0
2011-11-30 10:30:00,7.25,7.27,7.23,7.27,679000.0,6.0716,6.0883,6.0548,6.0883,679000.0
2011-11-30 11:00:00,7.27,7.28,7.23,7.25,422000.0,6.0883,6.0967,6.0548,6.0716,422000.0
2011-11-30 11:30:00,7.25,7.27,7.24,7.25,620000.0,6.0716,6.0883,6.0632,6.0716,620000.0
2011-11-30 12:00:00,7.25,7.26,7.24,7.24,265000.0,6.0716,6.0799,6.0632,6.0632,265000.0
2011-11-30 12:30:00,7.24,7.25,7.22,7.22,221000.0,6.0632,6.0716,6.0464,6.0464,221000.0
2011-11-30 13:00:00,7.22,7.23,7.19,7.2,409000.0,6.0464,6.0548,6.0213,6.0297,409000.0
2011-11-30 13:30:00,7.19,7.2,7.17,7.18,330000.0,6.0213,6.0297,6.0046,6.0129,330000.0
2011-11-30 14:00:00,7.18,7.18,7.13,7.15,436000.0,6.0129,6.0129,5.9711,5.9878,436000.0
2011-11-30 14:30:00,7.15,7.16,7.12,7.14,467000.0,5.9878,5.9962,5.9627,5.9794,467000.0
2011-11-30 15:00:00,7.14,7.15,7.12,7.14,863000.0,5.9794,5.9878,5.9627,5.9794,863000.0
2011-11-30 15:30:00,7.14,7.23,7.13,7.22,1119000.0,5.9794,6.0548,5.9711,6.0464,1119000.0
2011-12-01 09:30:00,7.2,7.29,7.16,7.25,402000.0,6.0297,6.1051,5.9962,6.0716,402000.0
2011-12-01 10:00:00,7.27,7.3,7.22,7.25,348000.0,6.0883,6.1134,6.0464,6.0716,348000.0
2011-12-01 10:30:00,7.25,7.25,7.22,7.23,239000.0,6.0716,6.0716,6.0464,6.0548,239000.0
2011-12-01 11:00:00,7.23,7.25,7.23,7.24,206000.0,6.0548,6.0716,6.0548,6.0632,206000.0
2011-12-01 11:30:00,7.24,7.26,7.23,7.24,227000.0,6.0632,6.0799,6.0548,6.0632,227000.0
2011-12-01 12:00:00,7.24,7.24,7.22,7.24,104000.0,6.0632,6.0632,6.0464,6.0632,104000.0
2011-12-01 12:30:00,7.24,7.25,7.23,7.23,185000.0,6.0632,6.0716,6.0548,6.0548,185000.0
2011-12-01 13:00:00,7.23,7.24,7.22,7.23,126000.0,6.0548,6.0632,6.0464,6.0548,126000.0
2011-12-01 13:30:00,7.23,7.27,7.22,7.26,208000.0,6.0548,6.0883,6.0464,6.0799,208000.0
2011-12-01 14:00:00,7.26,7.27,7.23,7.24,376000.0,6.0799,6.0883,6.0548,6.0632,376000.0
2011-12-01 14:30:00,7.24,7.24,7.22,7.23,125000.0,6.0632,6.0632,6.0464,6.0548,125000.0
2011-12-01 15:00:00,7.23,7.25,7.22,7.24,293000.0,6.0548,6.0716,6.0464,6.0632,293000.0
2011-12-01 15:30:00,7.24,7.25,7.22,7.23,785000.0,6.0632,6.0716,6.0464,6.0548,785000.0
2011-12-02 09:30:00,7.32,7.32,7.23,7.25,549000.0,6.1302,6.1302,6.0548,6.0716,549000.0
2011-12-02 10:00:00,7.24,7.26,7.22,7.25,2550000.0,6.0632,6.0799,6.0464,6.0716,2550000.0
2011-12-02 10:30:00,7.25,7.27,7.25,7.26,362000.0,6.0716,6.0883,6.0716,6.0799,362000.0
2011-12-02 11:00:00,7.26,7.26,7.24,7.25,384000.0,6.0799,6.0799,6.0632,6.0716,384000.0
2011-12-02 11:30:00,7.25,7.25,7.22,7.24,454000.0,6.0716,6.0716,6.0464,6.0632,454000.0
2011-12-02 12:00:00,7.23,7.24,7.22,7.23,354000.0,6.0548,6.0632,6.0464,6.0548,354000.0
2011-12-02 12:30:00,7.23,7.25,7.22,7.25,225000.0,6.0548,6.0716,6.0464,6.0716,225000.0
2011-12-02 13:00:00,7.25,7.25,7.22,7.24,342000.0,6.0716,6.0716,6.0464,6.0632,342000.0
2011-12-02 13:30:00,7.24,7.26,7.23,7.26,272000.0,6.0632,6.0799,6.0548,6.0799,272000.0
2011-12-02 14:00:00,7.26,7.26,7.21,7.21,664000.0,6.0799,6.0799,6.0381,6.0381,664000.0
2011-12-02 14:30:00,7.21,7.22,7.19,7.21,338000.0,6.0381,6.0464,6.0213,6.0381,338000.0
2011-12-02 15:00:00,7.21,7.21,7.2,7.2,314000.0,6.0381,6.0381,6.0297,6.0297,314000.0
2011-12-02 15:30:00,7.2,7.24,7.2,7.22,870000.0,6.0297,6.0632,6.0297,6.0464,870000.0
2011-12-05 09:30:00,7.31,7.35,7.26,7.28,622000.0,6.1218,6.1553,6.0799,6.0967,622000.0
2011-12-05 10:00:00,7.27,7.35,7.27,7.32,505000.0,6.0883,6.1553,6.0883,6.1302,505000.0
2011-12-05 10:30:00,7.32,7.39,7.32,7.37,507000.0,6.1302,6.1888,6.1302,6.1721,507000.0
2011-12-05 11:00:00,7.37,7.37,7.35,7.35,166000.0,6.1721,6.1721,6.1553,6.1553,166000.0
2011-12-05 11:30:00,7.35,7.4,7.34,7.4,348000.0,6.1553,6.1972,6.1469,6.1972,348000.0
2011-12-05 12:00:00,7.4,7.42,7.4,7.41,310000.0,6.1972,6.2139,6.1972,6.2056,310000.0
2011-12-05 12:30:00,7.41,7.46,7.41,7.44,376000.0,6.2056,6.2474,6.2056,6.2307,376000.0
2011-12-05 13:00:00,7.45,7.45,7.42,7.42,458000.0,6.2391,6.2391,6.2139,6.2139,458000.0
2011-12-05 13:30:00,7.42,7.45,7.39,7.4,429000.0,6.2139,6.2391,6.1888,6.1972,429000.0
2011-12-05 14:00:00,7.4,7.4,7.37,7.4,377000.0,6.1972,6.1972,6.1721,6.1972,377000.0
2011-12-05 14:30:00,7.4,7.41,7.38,7.4,386000.0,6.1972,6.2056,6.1804,6.1972,386000.0
2011-12-05 15:00:00,7.41,7.41,7.35,7.37,435000.0,6.2056,6.2056,6.1553,6.1721,435000.0
2011-12-05 15:30:00,7.37,7.4,7.36,7.4,1053000.0,6.1721,6.1972,6.1637,6.1972,1053000.0
2011-12-06 09:30:00,7.42,7.43,7.37,7.37,357000.0,6.2139,6.2223,6.1721,6.1721,357000.0
2011-12-06 10:00:00,7.37,7.39,7.37,7.39,185000.0,6.1721,6.1888,6.1721,6.1888,185000.0
2011-12-06 10:30:00,7.38,7.4,7.38,7.39,377000.0,6.1804,6.1972,6.1804,6.1888,377000.0
2011-12-06 11:00:00,7.39,7.4,7.36,7.36,717000.0,6.1888,6.1972,6.1637,6.1637,717000.0
2011-12-06 11:30:00,7.36,7.36,7.31,7.31,404000.0,6.1637,6.1637,6.1218,6.1218,404000.0
2011-12-06 12:00:00,7.3,7.31,7.29,7.31,129000.0,6.1134,6.1218,6.1051,6.1218,129000.0
2011-12-06 12:30:00,7.31,7.33,7.29,7.32,145000.0,6.1218,6.1386,6.1051,6.1302,145000.0
2011-12-06 13:00:00,7.32,7.36,7.31,7.36,185000.0,6.1302,6.1637,6.1218,6.1637,185000.0
2011-12-06 13:30:00,7.36,7.36,7.33,7.33,144000.0,6.1637,6.1637,6.1386,6.1386,144000.0
2011-12-06 14:00:00,7.34,7.34,7.31,7.32,92000.0,6.1469,6.1469,6.1218,6.1302,92000.0
2011-12-06 14:30:00,7.33,7.38,7.33,7.36,287000.0,6.1386,6.1804,6.1386,6.1637,287000.0
2011-12-06 15:00:00,7.36,7.37,7.35,7.35,306000.0,6.1637,6.1721,6.1553,6.1553,306000.0
2011-12-06 15:30:00,7.35,7.36,7.33,7.34,400000.0,6.1553,6.1637,6.1386,6.1469,400000.0
2011-12-07 09:30:00,7.3,7.32,7.23,7.28,451000.0,6.1134,6.1302,6.0548,6.0967,451000.0
2011-12-07 10:00:00,7.28,7.33,7.27,7.31,553000.0,6.0967,6.1386,6.0883,6.1218,553000.0
2011-12-07 10:30:00,7.31,7.34,7.29,7.32,300000.0,6.1218,6.1469,6.1051,6.1302,300000.0
2011-12-07 11:00:00,7.33,7.4,7.32,7.39,420000.0,6.1386,6.1972,6.1302,6.1888,420000.0
2011-12-07 11:30:00,7.39,7.41,7.37,7.38,311000.0,6.1888,6.2056,6.1721,6.1804,311000.0
2011-12-07 12:00:00,7.38,7.41,7.37,7.4,474000.0,6.1804,6.2056,6.1721,6.1972,474000.0
2011-12-07 12:30:00,7.4,7.4,7.36,7.36,331000.0,6.1972,6.1972,6.1637,6.1637,331000.0
2011-12-07 13:00:00,7.36,7.4,7.35,7.39,360000.0,6.1637,6.1972,6.1553,6.1888,360000.0
2011-12-07 13:30:00,7.39,7.42,7.38,7.41,494000.0,6.1888,6.2139,6.1804,6.2056,494000.0
2011-12-07 14:00:00,7.4,7.41,7.34,7.35,301000.0,6.1972,6.2056,6.1469,6.1553,301000.0
2011-12-07 14:30:00,7.35,7.38,7.34,7.37,230000.0,6.1553,6.1804,6.1469,6.1721,230000.0
2011-12-07 15:00:00,7.37,7.42,7.36,7.4,422000.0,6.1721,6.2139,6.1637,6.1972,422000.0
2011-12-07 15:30:00,7.41,7.47,7.4,7.43,1009000.0,6.2056,6.2558,6.1972,6.2223,1009000.0
2011-12-08 09:30:00,7.38,7.44,7.31,7.41,188000.0,6.1804,6.2307,6.1218,6.2056,188000.0
2011-12-08 10:00:00,7.41,7.42,7.39,7.4,214000.0,6.2056,6.2139,6.1888,6.1972,214000.0
2011-12-08 10:30:00,7.4,7.45,7.4,7.41,209000.0,6.1972,6.2391,6.1972,6.2056,209000.0
2011-12-08 11:00:00,7.41,7.42,7.36,7.4,242000.0,6.2056,6.2139,6.1637,6.1972,242000.0
2011-12-08 11:30:00,7.4,7.41,7.37,7.41,123000.0,6.1972,6.2056,6.1721,6.2056,123000.0
2011-12-08 12:00:00,7.4,7.4,7.35,7.35,120000.0,6.1972,6.1972,6.1553,6.1553,120000.0
2011-12-08 12:30:00,7.35,7.37,7.34,7.34,667000.0,6.1553,6.1721,6.1469,6.1469,667000.0
2011-12-08 13:00:00,7.35,7.35,7.31,7.33,228000.0,6.1553,6.1553,6.1218,6.1386,228000.0
2011-12-08 13:30:00,7.33,7.35,7.31,7.33,229000.0,6.1386,6.1553,6.1218,6.1386,229000.0
2011-12-08 14:00:00,7.33,7.34,7.32,7.32,508000.0,6.1386,6.1469,6.1302,6.1302,508000.0
2011-12-08 14:30:00,7.32,7.33,7.3,7.31,224000.0,6.1302,6.1386,6.1134,6.1218,224000.0
2011-12-08 15:00:00,7.31,7.36,7.31,7.35,339000.0,6.1218,6.1637,6.1218,6.1553,339000.0
2011-12-08 15:30:00,7.35,7.38,7.28,7.3,982000.0,6.1553,6.1804,6.0967,6.1134,982000.0
2011-12-09 09:30:00,7.3,7.4,7.3,7.38,275000.0,6.1134,6.1972,6.1134,6.1804,275000.0
2011-12-09 10:00:00,7.38,7.42,7.37,7.37,297000.0,6.1804,6.2139,6.1721,6.1721,297000.0
2011-12-09 10:30:00,7.37,7.4,7.36,7.39,198000.0,6.1721,6.1972,6.1637,6.1888,198000.0
2011-12-09 11:00:00,7.39,7.45,7.39,7.44,246000.0,6.1888,6.2391,6.1888,6.2307,246000.0
2011-12-09 11:30:00,7.45,7.47,7.45,7.46,303000.0,6.2391,6.2558,6.2391,6.2474,303000.0
2011-12-09 12:00:00,7.45,7.46,7.43,7.44,238000.0,6.2391,6.2474,6.2223,6.2307,238000.0
2011-12-09 12:30:00,7.43,7.44,7.42,7.43,231000.0,6.2223,6.2307,6.2139,6.2223,231000.0
2011-12-09 13:00:00,7.44,7.48,7.43,7.47,127000.0,6.2307,6.2642,6.2223,6.2558,127000.0
2011-12-09 13:30:00,7.48,7.51,7.48,7.48,339000.0,6.2642,6.2893,6.2642,6.2642,339000.0
2011-12-09 14:00:00,7.48,7.52,7.48,7.52,286000.0,6.2642,6.2977,6.2642,6.2977,286000.0
2011-12-09 14:30:00,7.52,7.54,7.52,7.52,350000.0,6.2977,6.3144,6.2977,6.2977,350000.0
2011-12-09 15:00:00,7.52,7.53,7.5,7.53,434000.0,6.2977,6.3061,6.2809,6.3061,434000.0
2011-12-09 15:30:00,7.53,7.55,7.51,7.53,1221000.0,6.3061,6.3228,6.2893,6.3061,1221000.0
2011-12-12 09:30:00,7.48,7.48,7.37,7.41,345000.0,6.2642,6.2642,6.1721,6.2056,345000.0
2011-12-12 10:00:00,7.41,7.41,7.36,7.36,242000.0,6.2056,6.2056,6.1637,6.1637,242000.0
2011-12-12 10:30:00,7.37,7.4,7.35,7.38,228000.0,6.1721,6.1972,6.1553,6.1804,228000.0
2011-12-12 11:00:00,7.38,7.4,7.37,7.39,185000.0,6.1804,6.1972,6.1721,6.1888,185000.0
2011-12-12 11:30:00,7.39,7.41,7.38,7.39,325000.0,6.1888,6.2056,6.1804,6.1888,325000.0
2011-12-12 12:00:00,7.39,7.39,7.38,7.39,201000.0,6.1888,6.1888,6.1804,6.1888,201000.0
2011-12-12 12:30:00,7.39,7.4,7.38,7.38,421000.0,6.1888,6.1972,6.1804,6.1804,421000.0
2011-12-12 13:00:00,7.38,7.38,7.37,7.38,363000.0,6.1804,6.1804,6.1721,6.1804,363000.0
2011-12-12 13:30:00,7.38,7.39,7.37,7.38,122000.0,6.1804,6.1888,6.1721,6.1804,122000.0
2011-12-12 14:00:00,7.38,7.39,7.37,7.38,335000.0,6.1804,6.1888,6.1721,6.1804,335000.0
2011-12-12 14:30:00,7.38,7.39,7.36,7.39,158000.0,6.1804,6.1888,6.1637,6.1888,158000.0
2011-12-12 15:00:00,7.39,7.4,7.38,7.4,438000.0,6.1888,6.1972,6.1804,6.1972,438000.0
2011-12-12 15:30:00,7.4,7.43,7.39,7.41,1166000.0,6.1972,6.2223,6.1888,6.2056,1166000.0
2011-12-13 09:30:00,7.46,7.53,7.37,7.38,338000.0,6.2474,6.3061,6.1721,6.1804,338000.0
2011-12-13 10:00:00,7.38,7.41,7.38,7.4,259000.0,6.1804,6.2056,6.1804,6.1972,259000.0
2011-12-13 10:30:00,7.4,7.41,7.36,7.37,276000.0,6.1972,6.2056,6.1637,6.1721,276000.0
2011-12-13 11:00:00,7.37,7.37,7.29,7.33,374000.0,6.1721,6.1721,6.1051,6.1386,374000.0
2011-12-13 11:30:00,7.33,7.36,7.32,7.35,248000.0,6.1386,6.1637,6.1302,6.1553,248000.0
2011-12-13 12:00:00,7.36,7.36,7.32,7.34,222000.0,6.1637,6.1637,6.1302,6.1469,222000.0
2011-12-13 12:30:00,7.35,7.37,7.34,7.36,255000.0,6.1553,6.1721,6.1469,6.1637,255000.0
2011-12-13 13:00:00,7.36,7.38,7.35,7.37,93000.0,6.1637,6.1804,6.1553,6.1721,93000.0
2011-12-13 13:30:00,7.36,7.37,7.35,7.37,219000.0,6.1637,6.1721,6.1553,6.1721,219000.0
2011-12-13 14:00:00,7.37,7.4,7.34,7.37,327000.0,6.1721,6.1972,6.1469,6.1721,327000.0
2011-12-13 14:30:00,7.36,7.37,7.31,7.32,273000.0,6.1637,6.1721,6.1218,6.1302,273000.0
2011-12-13 15:00:00,7.32,7.34,7.28,7.29,1318000.0,6.1302,6.1469,6.0967,6.1051,1318000.0
2011-12-13 15:30:00,7.28,7.29,7.22,7.28,1605000.0,6.0967,6.1051,6.0464,6.0967,1605000.0
2011-12-14 09:30:00,7.23,7.23,7.03,7.03,2214000.0,6.0548,6.0548,5.8873,5.8873,2214000.0
2011-12-14 10:00:00,7.03,7.05,7.01,7.03,894000.0,5.8873,5.9041,5.8706,5.8873,894000.0
2011-12-14 10:30:00,7.03,7.06,7.0,7.0,818000.0,5.8873,5.9124,5.8622,5.8622,818000.0
2011-12-14 11:00:00,7.0,7.05,6.98,7.03,651000.0,5.8622,5.9041,5.8455,5.8873,651000.0
2011-12-14 11:30:00,7.03,7.03,6.98,7.0,414000.0,5.8873,5.8873,5.8455,5.8622,414000.0
2011-12-14 12:00:00,7.0,7.05,7.0,7.02,482000.0,5.8622,5.9041,5.8622,5.8789,482000.0
2011-12-14 12:30:00,7.02,7.05,7.02,7.05,292000.0,5.8789,5.9041,5.8789,5.9041,292000.0
2011-12-14 13:00:00,7.05,7.09,7.03,7.09,273000.0,5.9041,5.9376,5.8873,5.9376,273000.0
2011-12-14 13:30:00,7.09,7.11,7.06,7.06,323000.0,5.9376,5.9543,5.9124,5.9124,323000.0
2011-12-14 14:00:00,7.06,7.09,7.05,7.08,499000.0,5.9124,5.9376,5.9041,5.9292,499000.0
2011-12-14 14:30:00,7.08,7.09,7.04,7.06,379000.0,5.9292,5.9376,5.8957,5.9124,379000.0
2011-12-14 15:00:00,7.06,7.09,7.05,7.07,313000.0,5.9124,5.9376,5.9041,5.9208,313000.0
2011-12-14 15:30:00,7.07,7.07,7.03,7.07,1214000.0,5.9208,5.9208,5.8873,5.9208,1214000.0
2011-12-15 09:30:00,7.13,7.18,7.11,7.17,474000.0,5.9711,6.0129,5.9543,6.0046,474000.0
2011-12-15 10:00:00,7.18,7.19,7.13,7.13,377000.0,6.0129,6.0213,5.9711,5.9711,377000.0
2011-12-15 10:30:00,7.13,7.16,7.12,7.14,517000.0,5.9711,5.9962,5.9627,5.9794,517000.0
2011-12-15 11:00:00,7.14,7.15,7.1,7.15,363000.0,5.9794,5.9878,5.9459,5.9878,363000.0
2011-12-15 11:30:00,7.15,7.17,7.14,7.15,467000.0,5.9878,6.0046,5.9794,5.9878,467000.0
2011-12-15 12:00:00,7.15,7.18,7.15,7.18,484000.0,5.9878,6.0129,5.9878,6.0129,484000.0
2011-12-15 12:30:00,7.17,7.19,7.16,7.17,151000.0,6.0046,6.0213,5.9962,6.0046,151000.0
2011-12-15 13:00:00,7.17,7.2,7.17,7.17,247000.0,6.0046,6.0297,6.0046,6.0046,247000.0
2011-12-15 13:30:00,7.17,7.22,7.15,7.21,382000.0,6.0046,6.0464,5.9878,6.0381,382000.0
2011-12-15 14:00:00,7.21,7.22,7.18,7.19,158000.0,6.0381,6.0464,6.0129,6.0213,158000.0
2011-12-15 14:30:00,7.19,7.2,7.16,7.17,175000.0,6.0213,6.0297,5.9962,6.0046,175000.0
2011-12-15 15:00:00,7.17,7.18,7.15,7.16,347000.0,6.0046,6.0129,5.9878,5.9962,347000.0
2011-12-15 15:30:00,7.15,7.16,7.14,7.15,2128000.0,5.9878,5.9962,5.9794,5.9878,2128000.0
2011-12-16 09:30:00,7.17,7.21,7.15,7.21,1825000.0,6.0046,6.0381,5.9878,6.0381,1825000.0
2011-12-16 10:00:00,7.2,7.25,7.2,7.2,337000.0,6.0297,6.0716,6.0297,6.0297,337000.0
2011-12-16 10:30:00,7.21,7.25,7.2,7.23,218000.0,6.0381,6.0716,6.0297,6.0548,218000.0
2011-12-16 11:00:00,7.24,7.24,7.2,7.21,193000.0,6.0632,6.0632,6.0297,6.0381,193000.0
2011-12-16 11:30:00,7.21,7.22,7.17,7.17,223000.0,6.0381,6.0464,6.0046,6.0046,223000.0
2011-12-16 12:00:00,7.17,7.23,7.16,7.22,526000.0,6.0046,6.0548,5.9962,6.0464,526000.0
2011-12-16 12:30:00,7.22,7.23,7.2,7.22,243000.0,6.0464,6.0548,6.0297,6.0464,243000.0
2011-12-16 13:00:00,7.23,7.27,7.23,7.26,411000.0,6.0548,6.0883,6.0548,6.0799,411000.0
2011-12-16 13:30:00,7.26,7.29,7.23,7.27,369000.0,6.0799,6.1051,6.0548,6.0883,369000.0
2011-12-16 14:00:00,7.26,7.29,7.23,7.24,572000.0,6.0799,6.1051,6.0548,6.0632,572000.0
2011-12-16 14:30:00,7.24,7.25,7.23,7.24,116000.0,6.0632,6.0716,6.0548,6.0632,116000.0
2011-12-16 15:00:00,7.24,7.26,7.24,7.25,472000.0,6.0632,6.0799,6.0632,6.0716,472000.0
2011-12-16 15:30:00,7.25,7.3,7.25,7.28,1078000.0,6.0716,6.1134,6.0716,6.0967,1078000.0
2011-12-19 09:30:00,7.31,7.36,7.23,7.32,439000.0,6.1218,6.1637,6.0548,6.1302,439000.0
2011-12-19 10:00:00,7.32,7.36,7.29,7.36,494000.0,6.1302,6.1637,6.1051,6.1637,494000.0
2011-12-19 10:30:00,7.36,7.37,7.25,7.25,471000.0,6.1637,6.1721,6.0716,6.0716,471000.0
2011-12-19 11:00:00,7.25,7.27,7.2,7.21,426000.0,6.0716,6.0883,6.0297,6.0381,426000.0
2011-12-19 11:30:00,7.21,7.22,7.18,7.2,184000.0,6.0381,6.0464,6.0129,6.0297,184000.0
2011-12-19 12:00:00,7.2,7.24,7.2,7.24,120000.0,6.0297,6.0632,6.0297,6.0632,120000.0
2011-12-19 12:30:00,7.23,7.25,7.23,7.25,97000.0,6.0548,6.0716,6.0548,6.0716,97000.0
2011-12-19 13:00:00,7.25,7.25,7.21,7.21,129000.0,6.0716,6.0716,6.0381,6.0381,129000.0
2011-12-19 13:30:00,7.21,7.22,7.2,7.21,73000.0,6.0381,6.0464,6.0297,6.0381,73000.0
2011-12-19 14:00:00,7.21,7.22,7.19,7.19,153000.0,6.0381,6.0464,6.0213,6.0213,153000.0
2011-12-19 14:30:00,7.19,7.2,7.17,7.2,217000.0,6.0213,6.0297,6.0046,6.0297,217000.0
2011-12-19 15:00:00,7.19,7.2,7.15,7.17,371000.0,6.0213,6.0297,5.9878,6.0046,371000.0
2011-12-19 15:30:00,7.16,7.18,7.12,7.16,747000.0,5.9962,6.0129,5.9627,5.9962,747000.0
2011-12-20 09:30:00,7.22,7.27,7.17,7.26,1483000.0,6.0464,6.0883,6.0046,6.0799,1483000.0
2011-12-20 10:00:00,7.27,7.29,7.2,7.24,378000.0,6.0883,6.1051,6.0297,6.0632,378000.0
2011-12-20 10:30:00,7.24,7.24,7.21,7.22,205000.0,6.0632,6.0632,6.0381,6.0464,205000.0
2011-12-20 11:00:00,7.22,7.29,7.22,7.29,340000.0,6.0464,6.1051,6.0464,6.1051,340000.0
2011-12-20 11:30:00,7.29,7.3,7.27,7.27,349000.0,6.1051,6.1134,6.0883,6.0883,349000.0
2011-12-20 12:00:00,7.27,7.28,7.25,7.26,114000.0,6.0883,6.0967,6.0716,6.0799,114000.0
2011-12-20 12:30:00,7.26,7.26,7.22,7.24,302000.0,6.0799,6.0799,6.0464,6.0632,302000.0
2011-12-20 13:00:00,7.25,7.27,7.24,7.25,195000.0,6.0716,6.0883,6.0632,6.0716,195000.0
2011-12-20 13:30:00,7.24,7.25,7.22,7.23,510000.0,6.0632,6.0716,6.0464,6.0548,510000.0
2011-12-20 14:00:00,7.22,7.25,7.22,7.24,182000.0,6.0464,6.0716,6.0464,6.0632,182000.0
2011-12-20 14:30:00,7.24,7.28,7.24,7.25,336000.0,6.0632,6.0967,6.0632,6.0716,336000.0
2011-12-20 15:00:00,7.25,7.28,7.24,7.26,438000.0,6.0716,6.0967,6.0632,6.0799,438000.0
2011-12-20 15:30:00,7.26,7.28,7.25,7.27,771000.0,6.0799,6.0967,6.0716,6.0883,771000.0
2011-12-21 09:30:00,7.25,7.25,7.18,7.19,573000.0,6.0716,6.0716,6.0129,6.0213,573000.0
2011-12-21 10:00:00,7.18,7.23,7.15,7.2,390000.0,6.0129,6.0548,5.9878,6.0297,390000.0
2011-12-21 10:30:00,7.2,7.21,7.16,7.17,221000.0,6.0297,6.0381,5.9962,6.0046,221000.0
2011-12-21 11:00:00,7.17,7.2,7.16,7.2,182000.0,6.0046,6.0297,5.9962,6.0297,182000.0
2011-12-21 11:30:00,7.2,7.23,7.2,7.23,113000.0,6.0297,6.0548,6.0297,6.0548,113000.0
2011-12-21 12:00:00,7.24,7.25,7.18,7.18,130000.0,6.0632,6.0716,6.0129,6.0129,130000.0
2011-12-21 12:30:00,7.19,7.2,7.17,7.18,262000.0,6.0213,6.0297,6.0046,6.0129,262000.0
2011-12-21 13:00:00,7.18,7.19,7.15,7.18,298000.0,6.0129,6.0213,5.9878,6.0129,298000.0
2011-12-21 13:30:00,7.18,7.21,7.18,7.18,275000.0,6.0129,6.0381,6.0129,6.0129,275000.0
2011-12-21 14:00:00,7.19,7.22,7.19,7.22,189000.0,6.0213,6.0464,6.0213,6.0464,189000.0
2011-12-21 14:30:00,7.23,7.23,7.21,7.22,125000.0,6.0548,6.0548,6.0381,6.0464,125000.0
2011-12-21 15:00:00,7.21,7.24,7.21,7.23,332000.0,6.0381,6.0632,6.0381,6.0548,332000.0
2011-12-21 15:30:00,7.23,7.26,7.22,7.24,457000.0,6.0548,6.0799,6.0464,6.0632,457000.0
2011-12-22 09:30:00,7.24,7.25,7.17,7.23,382000.0,6.0632,6.0716,6.0046,6.0548,382000.0
2011-12-22 10:00:00,7.23,7.24,7.18,7.2,719000.0,6.0548,6.0632,6.0129,6.0297,719000.0
2011-12-22 10:30:00,7.19,7.2,7.15,7.17,271000.0,6.0213,6.0297,5.9878,6.0046,271000.0
2011-12-22 11:00:00,7.17,7.17,7.13,7.14,170000.0,6.0046,6.0046,5.9711,5.9794,170000.0
2011-12-22 11:30:00,7.15,7.17,7.14,7.15,195000.0,5.9878,6.0046,5.9794,5.9878,195000.0
2011-12-22 12:00:00,7.15,7.15,7.14,7.14,139000.0,5.9878,5.9878,5.9794,5.9794,139000.0
2011-12-22 12:30:00,7.14,7.15,7.12,7.12,319000.0,5.9794,5.9878,5.9627,5.9627,319000.0
2011-12-22 13:00:00,7.12,7.12,7.1,7.12,316000.0,5.9627,5.9627,5.9459,5.9627,316000.0
2011-12-22 13:30:00,7.12,7.12,7.1,7.1,288000.0,5.9627,5.9627,5.9459,5.9459,288000.0
2011-12-22 14:00:00,7.1,7.1,7.07,7.1,499000.0,5.9459,5.9459,5.9208,5.9459,499000.0
2011-12-22 14:30:00,7.11,7.11,7.08,7.09,364000.0,5.9543,5.9543,5.9292,5.9376,364000.0
2011-12-22 15:00:00,7.09,7.12,7.09,7.1,400000.0,5.9376,5.9627,5.9376,5.9459,400000.0
2011-12-22 15:30:00,7.1,7.11,7.07,7.08,1069000.0,5.9459,5.9543,5.9208,5.9292,1069000.0
2011-12-23 09:30:00,7.1,7.12,6.99,7.05,971000.0,5.9459,5.9627,5.8538,5.9041,971000.0
2011-12-23 10:00:00,7.06,7.09,7.05,7.08,255000.0,5.9124,5.9376,5.9041,5.9292,255000.0
2011-12-23 10:30:00,7.07,7.09,7.07,7.09,200000.0,5.9208,5.9376,5.9208,5.9376,200000.0
2011-12-23 11:00:00,7.09,7.11,7.09,7.1,190000.0,5.9376,5.9543,5.9376,5.9459,190000.0
2011-12-23 11:30:00,7.1,7.12,7.1,7.11,118000.0,5.9459,5.9627,5.9459,5.9543,118000.0
2011-12-23 12:00:00,7.11,7.12,7.1,7.11,144000.0,5.9543,5.9627,5.9459,5.9543,144000.0
2011-12-23 12:30:00,7.11,7.14,7.11,7.12,212000.0,5.9543,5.9794,5.9543,5.9627,212000.0
2011-12-23 13:00:00,7.12,7.13,7.1,7.12,103000.0,5.9627,5.9711,5.9459,5.9627,103000.0
2011-12-23 13:30:00,7.12,7.14,7.12,7.14,80000.0,5.9627,5.9794,5.9627,5.9794,80000.0
2011-12-23 14:00:00,7.14,7.15,7.14,7.14,155000.0,5.9794,5.9878,5.9794,5.9794,155000.0
2011-12-23 14:30:00,7.14,7.15,7.13,7.14,213000.0,5.9794,5.9878,5.9711,5.9794,213000.0
2011-12-23 15:00:00,7.13,7.13,7.1,7.1,291000.0,5.9711,5.9711,5.9459,5.9459,291000.0
2011-12-23 15:30:00,7.1,7.11,7.09,7.1,892000.0,5.9459,5.9543,5.9376,5.9459,892000.0
2011-12-27 09:30:00,7.1,7.19,7.08,7.15,299000.0,5.9459,6.0213,5.9292,5.9878,299000.0
2011-12-27 10:00:00,7.15,7.17,7.14,7.14,166000.0,5.9878,6.0046,5.9794,5.9794,166000.0
2011-12-27 10:30:00,7.14,7.14,7.1,7.13,279000.0,5.9794,5.9794,5.9459,5.9711,279000.0
2011-12-27 11:00:00,7.13,7.14,7.12,7.14,167000.0,5.9711,5.9794,5.9627,5.9794,167000.0
2011-12-27 11:30:00,7.14,7.15,7.12,7.13,61000.0,5.9794,5.9878,5.9627,5.9711,61000.0
2011-12-27 12:00:00,7.12,7.17,7.11,7.17,673000.0,5.9627,6.0046,5.9543,6.0046,673000.0
2011-12-27 12:30:00,7.17,7.2,7.17,7.18,165000.0,6.0046,6.0297,6.0046,6.0129,165000.0
2011-12-27 13:00:00,7.18,7.18,7.16,7.18,132000.0,6.0129,6.0129,5.9962,6.0129,132000.0
2011-12-27 13:30:00,7.17,7.2,7.17,7.2,60000.0,6.0046,6.0297,6.0046,6.0297,60000.0
2011-12-27 14:00:00,7.2,7.23,7.2,7.21,374000.0,6.0297,6.0548,6.0297,6.0381,374000.0
2011-12-27 14:30:00,7.21,7.22,7.2,7.21,210000.0,6.0381,6.0464,6.0297,6.0381,210000.0
2011-12-27 15:00:00,7.22,7.22,7.2,7.21,209000.0,6.0464,6.0464,6.0297,6.0381,209000.0
2011-12-27 15:30:00,7.21,7.23,7.2,7.21,527000.0,6.0381,6.0548,6.0297,6.0381,527000.0
2011-12-28 09:30:00,7.22,7.28,7.18,7.22,823000.0,6.0464,6.0967,6.0129,6.0464,823000.0
2011-12-28 10:00:00,7.21,7.22,7.15,7.19,246000.0,6.0381,6.0464,5.9878,6.0213,246000.0
2011-12-28 10:30:00,7.18,7.19,7.17,7.18,181000.0,6.0129,6.0213,6.0046,6.0129,181000.0
2011-12-28 11:00:00,7.18,7.2,7.17,7.17,168000.0,6.0129,6.0297,6.0046,6.0046,168000.0
2011-12-28 11:30:00,7.17,7.18,7.17,7.18,228000.0,6.0046,6.0129,6.0046,6.0129,228000.0
2011-12-28 12:00:00,7.18,7.19,7.16,7.18,175000.0,6.0129,6.0213,5.9962,6.0129,175000.0
2011-12-28 12:30:00,7.17,7.18,7.16,7.18,115000.0,6.0046,6.0129,5.9962,6.0129,115000.0
2011-12-28 13:00:00,7.18,7.2,7.18,7.19,92000.0,6.0129,6.0297,6.0129,6.0213,92000.0
2011-12-28 13:30:00,7.19,7.22,7.19,7.2,248000.0,6.0213,6.0464,6.0213,6.0297,248000.0
2011-12-28 14:00:00,7.2,7.2,7.18,7.2,187000.0,6.0297,6.0297,6.0129,6.0297,187000.0
2011-12-28 14:30:00,7.2,7.2,7.15,7.16,516000.0,6.0297,6.0297,5.9878,5.9962,516000.0
2011-12-28 15:00:00,7.16,7.19,7.15,7.16,252000.0,5.9962,6.0213,5.9878,5.9962,252000.0
2011-12-28 15:30:00,7.15,7.17,7.14,7.17,486000.0,5.9878,6.0046,5.9794,6.0046,486000.0
2011-12-29 09:30:00,7.19,7.21,7.15,7.16,164000.0,6.0213,6.0381,5.9878,5.9962,164000.0
2011-12-29 10:00:00,7.17,7.18,7.15,7.17,226000.0,6.0046,6.0129,5.9878,6.0046,226000.0
2011-12-29 10:30:00,7.18,7.19,7.17,7.17,78000.0,6.0129,6.0213,6.0046,6.0046,78000.0
2011-12-29 11:00:00,7.18,7.2,7.17,7.18,112000.0,6.0129,6.0297,6.0046,6.0129,112000.0
2011-12-29 11:30:00,7.18,7.19,7.17,7.17,114000.0,6.0129,6.0213,6.0046,6.0046,114000.0
2011-12-29 12:00:00,7.18,7.19,7.17,7.18,62000.0,6.0129,6.0213,6.0046,6.0129,62000.0
2011-12-29 12:30:00,7.18,7.2,7.18,7.18,143000.0,6.0129,6.0297,6.0129,6.0129,143000.0
2011-12-29 13:00:00,7.19,7.19,7.17,7.18,131000.0,6.0213,6.0213,6.0046,6.0129,131000.0
2011-12-29 13:30:00,7.18,7.19,7.18,7.18,127000.0,6.0129,6.0213,6.0129,6.0129,127000.0
2011-12-29 14:00:00,7.18,7.18,7.15,7.15,236000.0,6.0129,6.0129,5.9878,5.9878,236000.0
2011-12-29 14:30:00,7.15,7.15,7.14,7.14,274000.0,5.9878,5.9878,5.9794,5.9794,274000.0
2011-12-29 15:00:00,7.14,7.15,7.13,7.14,299000.0,5.9794,5.9878,5.9711,5.9794,299000.0
2011-12-29 15:30:00,7.14,7.15,7.12,7.13,516000.0,5.9794,5.9878,5.9627,5.9711,516000.0
2011-12-30 09:30:00,7.15,7.15,7.1,7.12,206000.0,5.9878,5.9878,5.9459,5.9627,206000.0
2011-12-30 10:00:00,7.11,7.12,7.1,7.1,149000.0,5.9543,5.9627,5.9459,5.9459,149000.0
2011-12-30 10:30:00,7.1,7.11,7.1,7.11,93000.0,5.9459,5.9543,5.9459,5.9543,93000.0
2011-12-30 11:00:00,7.11,7.11,7.1,7.1,158000.0,5.9543,5.9543,5.9459,5.9459,158000.0
2011-12-30 11:30:00,7.1,7.1,7.1,7.1,111000.0,5.9459,5.9459,5.9459,5.9459,111000.0
2011-12-30 12:00:00,7.1,7.1,7.09,7.1,54000.0,5.9459,5.9459,5.9376,5.9459,54000.0
2011-12-30 12:30:00,7.1,7.1,7.08,7.09,134000.0,5.9459,5.9459,5.9292,5.9376,134000.0
2011-12-30 13:00:00,7.09,7.1,7.07,7.08,166000.0,5.9376,5.9459,5.9208,5.9292,166000.0
2011-12-30 13:30:00,7.08,7.08,7.06,7.07,82000.0,5.9292,5.9292,5.9124,5.9208,82000.0
2011-12-30 14:00:00,7.06,7.07,7.04,7.04,172000.0,5.9124,5.9208,5.8957,5.8957,172000.0
2011-12-30 14:30:00,7.04,7.05,7.02,7.02,323000.0,5.8957,5.9041,5.8789,5.8789,323000.0
2011-12-30 15:00:00,7.02,7.03,7.01,7.02,332000.0,5.8789,5.8873,5.8706,5.8789,332000.0
2011-12-30 15:30:00,7.02,7.03,7.01,7.01,1268000.0,5.8789,5.8873,5.8706,5.8706,1268000.0
2012-01-03 09:30:00,7.08,7.14,7.02,7.02,827000.0,5.9292,5.9794,5.8789,5.8789,827000.0
2012-01-03 10:00:00,7.02,7.05,7.02,7.02,516000.0,5.8789,5.9041,5.8789,5.8789,516000.0
2012-01-03 10:30:00,7.02,7.02,6.99,7.0,999000.0,5.8789,5.8789,5.8538,5.8622,999000.0
2012-01-03 11:00:00,7.0,7.03,6.98,7.03,591000.0,5.8622,5.8873,5.8455,5.8873,591000.0
2012-01-03 11:30:00,7.03,7.04,6.99,7.0,321000.0,5.8873,5.8957,5.8538,5.8622,321000.0
2012-01-03 12:00:00,7.0,7.0,6.95,6.97,557000.0,5.8622,5.8622,5.8203,5.8371,557000.0
2012-01-03 12:30:00,6.97,6.97,6.89,6.91,1205000.0,5.8371,5.8371,5.7701,5.7868,1205000.0
2012-01-03 13:00:00,6.9,6.91,6.85,6.88,521000.0,5.7785,5.7868,5.7366,5.7617,521000.0
2012-01-03 13:30:00,6.88,6.92,6.87,6.92,534000.0,5.7617,5.7952,5.7533,5.7952,534000.0
2012-01-03 14:00:00,6.92,6.95,6.92,6.94,851000.0,5.7952,5.8203,5.7952,5.812,851000.0
2012-01-03 14:30:00,6.94,6.95,6.91,6.91,1386000.0,5.812,5.8203,5.7868,5.7868,1386000.0
2012-01-03 15:00:00,6.91,6.94,6.9,6.91,698000.0,5.7868,5.812,5.7785,5.7868,698000.0
2012-01-03 15:30:00,6.91,6.95,6.91,6.95,1114000.0,5.7868,5.8203,5.7868,5.8203,1114000.0
2012-01-04 09:30:00,6.93,7.0,6.87,6.9,1051000.0,5.8036,5.8622,5.7533,5.7785,1051000.0
2012-01-04 10:00:00,6.9,6.93,6.9,6.92,757000.0,5.7785,5.8036,5.7785,5.7952,757000.0
2012-01-04 10:30:00,6.92,6.98,6.91,6.96,617000.0,5.7952,5.8455,5.7868,5.8287,617000.0
2012-01-04 11:00:00,6.96,6.98,6.95,6.97,559000.0,5.8287,5.8455,5.8203,5.8371,559000.0
2012-01-04 11:30:00,6.98,6.99,6.97,6.97,290000.0,5.8455,5.8538,5.8371,5.8371,290000.0
2012-01-04 12:00:00,6.97,6.98,6.95,6.96,285000.0,5.8371,5.8455,5.8203,5.8287,285000.0
2012-01-04 12:30:00,6.96,7.0,6.96,7.0,276000.0,5.8287,5.8622,5.8287,5.8622,276000.0
2012-01-04 13:00:00,7.0,7.0,6.98,7.0,181000.0,5.8622,5.8622,5.8455,5.8622,181000.0
2012-01-04 13:30:00,7.0,7.0,6.98,6.99,350000.0,5.8622,5.8622,5.8455,5.8538,350000.0
2012-01-04 14:00:00,6.99,6.99,6.96,6.97,272000.0,5.8538,5.8538,5.8287,5.8371,272000.0
2012-01-04 14:30:00,6.97,6.99,6.96,6.98,294000.0,5.8371,5.8538,5.8287,5.8455,294000.0
2012-01-04 15:00:00,6.98,6.99,6.96,6.97,471000.0,5.8455,5.8538,5.8287,5.8371,471000.0
2012-01-04 15:30:00,6.97,6.97,6.93,6.94,863000.0,5.8371,5.8371,5.8036,5.812,863000.0
2012-01-05 09:30:00,6.9,6.97,6.85,6.85,1571000.0,5.7785,5.8371,5.7366,5.7366,1571000.0
2012-01-05 10:00:00,6.86,6.96,6.85,6.95,448000.0,5.745,5.8287,5.7366,5.8203,448000.0
2012-01-05 10:30:00,6.96,6.97,6.93,6.96,378000.0,5.8287,5.8371,5.8036,5.8287,378000.0
2012-01-05 11:00:00,6.96,6.96,6.94,6.96,492000.0,5.8287,5.8287,5.812,5.8287,492000.0
2012-01-05 11:30:00,6.95,6.96,6.94,6.95,175000.0,5.8203,5.8287,5.812,5.8203,175000.0
2012-01-05 12:00:00,6.95,6.96,6.94,6.95,350000.0,5.8203,5.8287,5.812,5.8203,350000.0
2012-01-05 12:30:00,6.95,6.97,6.94,6.96,324000.0,5.8203,5.8371,5.812,5.8287,324000.0
2012-01-05 13:00:00,6.97,6.98,6.95,6.97,365000.0,5.8371,5.8455,5.8203,5.8371,365000.0
2012-01-05 13:30:00,6.98,6.98,6.94,6.94,474000.0,5.8455,5.8455,5.812,5.812,474000.0
2012-01-05 14:00:00,6.94,6.96,6.94,6.94,507000.0,5.812,5.8287,5.812,5.812,507000.0
2012-01-05 14:30:00,6.94,6.96,6.94,6.94,431000.0,5.812,5.8287,5.812,5.812,431000.0
2012-01-05 15:00:00,6.94,6.95,6.93,6.93,838000.0,5.812,5.8203,5.8036,5.8036,838000.0
2012-01-05 15:30:00,6.93,6.95,6.92,6.94,1302000.0,5.8036,5.8203,5.7952,5.812,1302000.0
2012-01-06 09:30:00,6.93,6.97,6.92,6.94,453000.0,5.8036,5.8371,5.7952,5.812,453000.0
2012-01-06 10:00:00,6.94,7.0,6.93,6.99,276000.0,5.812,5.8622,5.8036,5.8538,276000.0
2012-01-06 10:30:00,6.99,7.03,6.99,7.01,471000.0,5.8538,5.8873,5.8538,5.8706,471000.0
2012-01-06 11:00:00,7.01,7.05,7.0,7.05,288000.0,5.8706,5.9041,5.8622,5.9041,288000.0
2012-01-06 11:30:00,7.05,7.06,7.03,7.05,304000.0,5.9041,5.9124,5.8873,5.9041,304000.0
2012-01-06 12:00:00,7.05,7.07,7.04,7.07,262000.0,5.9041,5.9208,5.8957,5.9208,262000.0
2012-01-06 12:30:00,7.07,7.08,7.02,7.04,297000.0,5.9208,5.9292,5.8789,5.8957,297000.0
2012-01-06 13:00:00,7.04,7.05,6.97,6.98,396000.0,5.8957,5.9041,5.8371,5.8455,396000.0
2012-01-06 13:30:00,6.98,7.01,6.97,6.99,219000.0,5.8455,5.8706,5.8371,5.8538,219000.0
2012-01-06 14:00:00,7.0,7.0,6.95,6.98,276000.0,5.8622,5.8622,5.8203,5.8455,276000.0
2012-01-06 14:30:00,6.98,7.0,6.96,6.99,582000.0,5.8455,5.8622,5.8287,5.8538,582000.0
2012-01-06 15:00:00,6.99,7.03,6.99,7.01,482000.0,5.8538,5.8873,5.8538,5.8706,482000.0
2012-01-06 15:30:00,7.02,7.03,6.97,6.97,1412000.0,5.8789,5.8873,5.8371,5.8371,1412000.0
2012-01-09 09:30:00,6.98,7.12,6.97,7.06,519000.0,5.8455,5.9627,5.8371,5.9124,519000.0
2012-01-09 10:00:00,7.06,7.1,7.03,7.08,379000.0,5.9124,5.9459,5.8873,5.9292,379000.0
2012-01-09 10:30:00,7.08,7.09,7.07,7.08,259000.0,5.9292,5.9376,5.9208,5.9292,259000.0
2012-01-09 11:00:00,7.07,7.08,7.02,7.03,256000.0,5.9208,5.9292,5.8789,5.8873,256000.0
2012-01-09 11:30:00,7.03,7.06,7.02,7.05,189000.0,5.8873,5.9124,5.8789,5.9041,189000.0
2012-01-09 12:00:00,7.05,7.06,7.04,7.06,105000.0,5.9041,5.9124,5.8957,5.9124,105000.0
2012-01-09 12:30:00,7.06,7.08,7.05,7.07,123000.0,5.9124,5.9292,5.9041,5.9208,123000.0
2012-01-09 13:00:00,7.07,7.08,7.04,7.05,247000.0,5.9208,5.9292,5.8957,5.9041,247000.0
2012-01-09 13:30:00,7.05,7.08,7.05,7.08,177000.0,5.9041,5.9292,5.9041,5.9292,177000.0
2012-01-09 14:00:00,7.07,7.08,7.04,7.06,363000.0,5.9208,5.9292,5.8957,5.9124,363000.0
2012-01-09 14:30:00,7.06,7.07,7.05,7.06,813000.0,5.9124,5.9208,5.9041,5.9124,813000.0
2012-01-09 15:00:00,7.06,7.07,7.05,7.07,383000.0,5.9124,5.9208,5.9041,5.9208,383000.0
2012-01-09 15:30:00,7.07,7.07,7.05,7.06,631000.0,5.9208,5.9208,5.9041,5.9124,631000.0
2012-01-10 09:30:00,7.23,7.27,7.15,7.17,1267000.0,6.0548,6.0883,5.9878,6.0046,1267000.0
2012-01-10 10:00:00,7.17,7.22,7.17,7.2,664000.0,6.0046,6.0464,6.0046,6.0297,664000.0
2012-01-10 10:30:00,7.2,7.21,7.17,7.19,358000.0,6.0297,6.0381,6.0046,6.0213,358000.0
2012-01-10 11:00:00,7.19,7.21,7.16,7.16,279000.0,6.0213,6.0381,5.9962,5.9962,279000.0
2012-01-10 11:30:00,7.17,7.2,7.17,7.19,364000.0,6.0046,6.0297,6.0046,6.0213,364000.0
2012-01-10 12:00:00,7.18,7.19,7.14,7.14,302000.0,6.0129,6.0213,5.9794,5.9794,302000.0
2012-01-10 12:30:00,7.14,7.19,7.13,7.19,287000.0,5.9794,6.0213,5.9711,6.0213,287000.0
2012-01-10 13:00:00,7.19,7.19,7.16,7.18,273000.0,6.0213,6.0213,5.9962,6.0129,273000.0
2012-01-10 13:30:00,7.18,7.21,7.18,7.21,382000.0,6.0129,6.0381,6.0129,6.0381,382000.0
2012-01-10 14:00:00,7.21,7.21,7.2,7.21,220000.0,6.0381,6.0381,6.0297,6.0381,220000.0
2012-01-10 14:30:00,7.21,7.24,7.21,7.22,316000.0,6.0381,6.0632,6.0381,6.0464,316000.0
2012-01-10 15:00:00,7.22,7.25,7.22,7.25,535000.0,6.0464,6.0716,6.0464,6.0716,535000.0
2012-01-10 15:30:00,7.25,7.29,7.24,7.27,1618000.0,6.0716,6.1051,6.0632,6.0883,1618000.0
2012-01-11 09:30:00,7.25,7.4,7.25,7.37,820000.0,6.0716,6.1972,6.0716,6.1721,820000.0
2012-01-11 10:00:00,7.36,7.36,7.31,7.33,349000.0,6.1637,6.1637,6.1218,6.1386,349000.0
2012-01-11 10:30:00,7.33,7.38,7.32,7.34,339000.0,6.1386,6.1804,6.1302,6.1469,339000.0
2012-01-11 11:00:00,7.33,7.34,7.32,7.33,191000.0,6.1386,6.1469,6.1302,6.1386,191000.0
2012-01-11 11:30:00,7.33,7.33,7.32,7.33,210000.0,6.1386,6.1386,6.1302,6.1386,210000.0
2012-01-11 12:00:00,7.33,7.33,7.31,7.33,297000.0,6.1386,6.1386,6.1218,6.1386,297000.0
2012-01-11 12:30:00,7.33,7.33,7.32,7.32,196000.0,6.1386,6.1386,6.1302,6.1302,196000.0
2012-01-11 13:00:00,7.32,7.33,7.31,7.32,268000.0,6.1302,6.1386,6.1218,6.1302,268000.0
2012-01-11 13:30:00,7.32,7.32,7.3,7.31,241000.0,6.1302,6.1302,6.1134,6.1218,241000.0
2012-01-11 14:00:00,7.31,7.32,7.29,7.29,266000.0,6.1218,6.1302,6.1051,6.1051,266000.0
2012-01-11 14:30:00,7.29,7.3,7.27,7.3,318000.0,6.1051,6.1134,6.0883,6.1134,318000.0
2012-01-11 15:00:00,7.3,7.31,7.29,7.31,286000.0,6.1134,6.1218,6.1051,6.1218,286000.0
2012-01-11 15:30:00,7.31,7.31,7.28,7.29,774000.0,6.1218,6.1218,6.0967,6.1051,774000.0
2012-01-12 09:30:00,7.78,8.01,7.77,7.83,8260000.0,6.5154,6.708,6.507,6.5573,8260000.0
2012-01-12 10:00:00,7.83,7.86,7.74,7.8,4113000.0,6.5573,6.5824,6.4819,6.5322,4113000.0
2012-01-12 10:30:00,7.8,7.82,7.74,7.79,2526000.0,6.5322,6.5489,6.4819,6.5238,2526000.0
2012-01-12 11:00:00,7.79,7.92,7.78,7.91,2699000.0,6.5238,6.6327,6.5154,6.6243,2699000.0
2012-01-12 11:30:00,7.91,7.96,7.86,7.87,2185000.0,6.6243,6.6662,6.5824,6.5908,2185000.0
2012-01-12 12:00:00,7.87,7.94,7.82,7.94,1383000.0,6.5908,6.6494,6.5489,6.6494,1383000.0
2012-01-12 12:30:00,7.94,7.95,7.9,7.94,660000.0,6.6494,6.6578,6.6159,6.6494,660000.0
2012-01-12 13:00:00,7.95,7.99,7.92,7.99,1148000.0,6.6578,6.6913,6.6327,6.6913,1148000.0
2012-01-12 13:30:00,7.99,8.0,7.95,7.98,1142000.0,6.6913,6.6997,6.6578,6.6829,1142000.0
2012-01-12 14:00:00,7.98,8.0,7.95,7.96,1242000.0,6.6829,6.6997,6.6578,6.6662,1242000.0
2012-01-12 14:30:00,7.96,7.97,7.95,7.97,852000.0,6.6662,6.6745,6.6578,6.6745,852000.0
2012-01-12 15:00:00,7.97,8.02,7.96,7.99,1583000.0,6.6745,6.7164,6.6662,6.6913,1583000.0
2012-01-12 15:30:00,7.99,8.06,7.98,8.02,3648000.0,6.6913,6.7499,6.6829,6.7164,3648000.0
2012-01-13 09:30:00,8.01,8.11,8.0,8.07,1561000.0,6.708,6.7918,6.6997,6.7583,1561000.0
2012-01-13 10:00:00,8.06,8.1,8.04,8.04,1030000.0,6.7499,6.7834,6.7332,6.7332,1030000.0
2012-01-13 10:30:00,8.04,8.05,8.02,8.04,771000.0,6.7332,6.7415,6.7164,6.7332,771000.0
2012-01-13 11:00:00,8.05,8.07,8.04,8.06,892000.0,6.7415,6.7583,6.7332,6.7499,892000.0
2012-01-13 11:30:00,8.06,8.08,8.05,8.06,605000.0,6.7499,6.7667,6.7415,6.7499,605000.0
2012-01-13 12:00:00,8.06,8.07,8.04,8.04,359000.0,6.7499,6.7583,6.7332,6.7332,359000.0
2012-01-13 12:30:00,8.04,8.05,8.01,8.02,451000.0,6.7332,6.7415,6.708,6.7164,451000.0
2012-01-13 13:00:00,8.02,8.02,7.99,8.0,456000.0,6.7164,6.7164,6.6913,6.6997,456000.0
2012-01-13 13:30:00,8.0,8.04,7.99,8.03,685000.0,6.6997,6.7332,6.6913,6.7248,685000.0
2012-01-13 14:00:00,8.03,8.05,8.02,8.04,1340000.0,6.7248,6.7415,6.7164,6.7332,1340000.0
2012-01-13 14:30:00,8.04,8.05,8.02,8.05,848000.0,6.7332,6.7415,6.7164,6.7415,848000.0
2012-01-13 15:00:00,8.05,8.06,8.03,8.05,1302000.0,6.7415,6.7499,6.7248,6.7415,1302000.0
2012-01-13 15:30:00,8.05,8.06,8.04,8.06,1697000.0,6.7415,6.7499,6.7332,6.7499,1697000.0
2012-01-17 09:30:00,8.03,8.06,7.99,8.03,1349000.0,6.7248,6.7499,6.6913,6.7248,1349000.0
2012-01-17 10:00:00,8.04,8.04,8.01,8.02,750000.0,6.7332,6.7332,6.708,6.7164,750000.0
2012-01-17 10:30:00,8.02,8.04,8.01,8.03,707000.0,6.7164,6.7332,6.708,6.7248,707000.0
2012-01-17 11:00:00,8.03,8.05,8.03,8.03,279000.0,6.7248,6.7415,6.7248,6.7248,279000.0
2012-01-17 11:30:00,8.04,8.04,8.01,8.02,274000.0,6.7332,6.7332,6.708,6.7164,274000.0
2012-01-17 12:00:00,8.02,8.03,8.01,8.01,188000.0,6.7164,6.7248,6.708,6.708,188000.0
2012-01-17 12:30:00,8.01,8.04,8.01,8.04,282000.0,6.708,6.7332,6.708,6.7332,282000.0
2012-01-17 13:00:00,8.03,8.03,8.01,8.02,335000.0,6.7248,6.7248,6.708,6.7164,335000.0
2012-01-17 13:30:00,8.02,8.05,8.02,8.04,294000.0,6.7164,6.7415,6.7164,6.7332,294000.0
2012-01-17 14:00:00,8.05,8.05,8.01,8.04,509000.0,6.7415,6.7415,6.708,6.7332,509000.0
2012-01-17 14:30:00,8.04,8.04,8.01,8.01,274000.0,6.7332,6.7332,6.708,6.708,274000.0
2012-01-17 15:00:00,8.02,8.04,8.01,8.04,563000.0,6.7164,6.7332,6.708,6.7332,563000.0
2012-01-17 15:30:00,8.05,8.06,8.04,8.05,1163000.0,6.7415,6.7499,6.7332,6.7415,1163000.0
2012-01-18 09:30:00,8.06,8.09,8.03,8.05,542000.0,6.7499,6.775,6.7248,6.7415,542000.0
2012-01-18 10:00:00,8.05,8.09,8.05,8.08,746000.0,6.7415,6.775,6.7415,6.7667,746000.0
2012-01-18 10:30:00,8.08,8.09,8.08,8.08,454000.0,6.7667,6.775,6.7667,6.7667,454000.0
2012-01-18 11:00:00,8.08,8.09,8.05,8.05,380000.0,6.7667,6.775,6.7415,6.7415,380000.0
2012-01-18 11:30:00,8.06,8.06,8.01,8.02,373000.0,6.7499,6.7499,6.708,6.7164,373000.0
2012-01-18 12:00:00,8.02,8.05,8.0,8.05,388000.0,6.7164,6.7415,6.6997,6.7415,388000.0
2012-01-18 12:30:00,8.04,8.07,8.04,8.07,397000.0,6.7332,6.7583,6.7332,6.7583,397000.0
2012-01-18 13:00:00,8.07,8.08,8.07,8.07,166000.0,6.7583,6.7667,6.7583,6.7583,166000.0
2012-01-18 13:30:00,8.08,8.11,8.07,8.1,174000.0,6.7667,6.7918,6.7583,6.7834,174000.0
2012-01-18 14:00:00,8.1,8.1,8.07,8.1,310000.0,6.7834,6.7834,6.7583,6.7834,310000.0
2012-01-18 14:30:00,8.1,8.1,8.07,8.08,442000.0,6.7834,6.7834,6.7583,6.7667,442000.0
2012-01-18 15:00:00,8.08,8.1,8.08,8.09,495000.0,6.7667,6.7834,6.7667,6.775,495000.0
2012-01-18 15:30:00,8.09,8.13,8.08,8.13,1149000.0,6.775,6.8085,6.7667,6.8085,1149000.0
2012-01-19 09:30:00,8.16,8.2,8.11,8.15,823000.0,6.8337,6.8671,6.7918,6.8253,823000.0
2012-01-19 10:00:00,8.14,8.16,8.13,8.15,374000.0,6.8169,6.8337,6.8085,6.8253,374000.0
2012-01-19 10:30:00,8.15,8.2,8.14,8.16,692000.0,6.8253,6.8671,6.8169,6.8337,692000.0
2012-01-19 11:00:00,8.16,8.17,8.08,8.09,1078000.0,6.8337,6.842,6.7667,6.775,1078000.0
2012-01-19 11:30:00,8.09,8.11,8.04,8.05,862000.0,6.775,6.7918,6.7332,6.7415,862000.0
2012-01-19 12:00:00,8.05,8.09,8.04,8.08,614000.0,6.7415,6.775,6.7332,6.7667,614000.0
2012-01-19 12:30:00,8.08,8.1,8.07,8.08,340000.0,6.7667,6.7834,6.7583,6.7667,340000.0
2012-01-19 13:00:00,8.07,8.09,8.07,8.08,271000.0,6.7583,6.775,6.7583,6.7667,271000.0
2012-01-19 13:30:00,8.08,8.09,8.07,8.08,267000.0,6.7667,6.775,6.7583,6.7667,267000.0
2012-01-19 14:00:00,8.07,8.1,8.07,8.09,1048000.0,6.7583,6.7834,6.7583,6.775,1048000.0
2012-01-19 14:30:00,8.09,8.09,8.03,8.05,864000.0,6.775,6.775,6.7248,6.7415,864000.0
2012-01-19 15:00:00,8.05,8.08,8.05,8.06,769000.0,6.7415,6.7667,6.7415,6.7499,769000.0
2012-01-19 15:30:00,8.06,8.08,8.03,8.05,1586000.0,6.7499,6.7667,6.7248,6.7415,1586000.0
2012-01-20 09:30:00,8.05,8.09,8.0,8.03,608000.0,6.7415,6.775,6.6997,6.7248,608000.0
2012-01-20 10:00:00,8.01,8.05,8.01,8.05,213000.0,6.708,6.7415,6.708,6.7415,213000.0
2012-01-20 10:30:00,8.05,8.06,8.03,8.04,197000.0,6.7415,6.7499,6.7248,6.7332,197000.0
2012-01-20 11:00:00,8.04,8.04,7.95,7.96,559000.0,6.7332,6.7332,6.6578,6.6662,559000.0
2012-01-20 11:30:00,7.96,7.98,7.95,7.97,380000.0,6.6662,6.6829,6.6578,6.6745,380000.0
2012-01-20 12:00:00,7.97,7.98,7.95,7.95,248000.0,6.6745,6.6829,6.6578,6.6578,248000.0
2012-01-20 12:30:00,7.95,7.96,7.95,7.95,184000.0,6.6578,6.6662,6.6578,6.6578,184000.0
2012-01-20 13:00:00,7.95,7.98,7.95,7.97,219000.0,6.6578,6.6829,6.6578,6.6745,219000.0
2012-01-20 13:30:00,7.97,7.98,7.97,7.97,118000.0,6.6745,6.6829,6.6745,6.6745,118000.0
2012-01-20 14:00:00,7.97,7.98,7.96,7.96,109000.0,6.6745,6.6829,6.6662,6.6662,109000.0
2012-01-20 14:30:00,7.96,7.98,7.96,7.98,214000.0,6.6662,6.6829,6.6662,6.6829,214000.0
2012-01-20 15:00:00,7.97,7.99,7.97,7.99,232000.0,6.6745,6.6913,6.6745,6.6913,232000.0
2012-01-20 15:30:00,7.99,8.01,7.98,8.0,860000.0,6.6913,6.708,6.6829,6.6997,860000.0
2012-01-23 09:30:00,8.0,8.13,8.0,8.05,1131000.0,6.6997,6.8085,6.6997,6.7415,1131000.0
2012-01-23 10:00:00,8.05,8.08,8.04,8.06,333000.0,6.7415,6.7667,6.7332,6.7499,333000.0
2012-01-23 10:30:00,8.06,8.06,8.01,8.01,165000.0,6.7499,6.7499,6.708,6.708,165000.0
2012-01-23 11:00:00,8.01,8.04,7.93,7.97,565000.0,6.708,6.7332,6.641,6.6745,565000.0
2012-01-23 11:30:00,7.97,7.97,7.9,7.93,335000.0,6.6745,6.6745,6.6159,6.641,335000.0
2012-01-23 12:00:00,7.93,7.95,7.92,7.94,337000.0,6.641,6.6578,6.6327,6.6494,337000.0
2012-01-23 12:30:00,7.94,7.98,7.94,7.98,251000.0,6.6494,6.6829,6.6494,6.6829,251000.0
2012-01-23 13:00:00,7.98,8.02,7.98,8.01,217000.0,6.6829,6.7164,6.6829,6.708,217000.0
2012-01-23 13:30:00,8.01,8.03,8.0,8.0,200000.0,6.708,6.7248,6.6997,6.6997,200000.0
2012-01-23 14:00:00,8.0,8.0,7.98,7.99,257000.0,6.6997,6.6997,6.6829,6.6913,257000.0
2012-01-23 14:30:00,7.99,8.02,7.98,8.01,239000.0,6.6913,6.7164,6.6829,6.708,239000.0
2012-01-23 15:00:00,8.01,8.06,8.01,8.04,541000.0,6.708,6.7499,6.708,6.7332,541000.0
2012-01-23 15:30:00,8.05,8.07,8.04,8.05,547000.0,6.7415,6.7583,6.7332,6.7415,547000.0
2012-01-24 09:30:00,8.02,8.07,8.01,8.02,400000.0,6.7164,6.7583,6.708,6.7164,400000.0
2012-01-24 10:00:00,8.02,8.03,8.01,8.03,141000.0,6.7164,6.7248,6.708,6.7248,141000.0
2012-01-24 10:30:00,8.03,8.06,8.03,8.05,195000.0,6.7248,6.7499,6.7248,6.7415,195000.0
2012-01-24 11:00:00,8.06,8.06,8.03,8.04,165000.0,6.7499,6.7499,6.7248,6.7332,165000.0
2012-01-24 11:30:00,8.04,8.06,8.03,8.06,165000.0,6.7332,6.7499,6.7248,6.7499,165000.0
2012-01-24 12:00:00,8.06,8.06,8.05,8.06,135000.0,6.7499,6.7499,6.7415,6.7499,135000.0
2012-01-24 12:30:00,8.06,8.06,8.05,8.05,226000.0,6.7499,6.7499,6.7415,6.7415,226000.0
2012-01-24 13:00:00,8.05,8.06,8.04,8.05,157000.0,6.7415,6.7499,6.7332,6.7415,157000.0
2012-01-24 13:30:00,8.05,8.06,8.04,8.05,160000.0,6.7415,6.7499,6.7332,6.7415,160000.0
2012-01-24 14:00:00,8.05,8.05,8.04,8.05,143000.0,6.7415,6.7415,6.7332,6.7415,143000.0
2012-01-24 14:30:00,8.05,8.06,8.05,8.06,345000.0,6.7415,6.7499,6.7415,6.7499,345000.0
2012-01-24 15:00:00,8.06,8.08,8.06,8.07,587000.0,6.7499,6.7667,6.7499,6.7583,587000.0
2012-01-24 15:30:00,8.07,8.08,8.06,8.07,1281000.0,6.7583,6.7667,6.7499,6.7583,1281000.0
2012-01-25 09:30:00,8.08,8.08,8.02,8.02,283000.0,6.7667,6.7667,6.7164,6.7164,283000.0
2012-01-25 10:00:00,8.03,8.08,8.03,8.05,129000.0,6.7248,6.7667,6.7248,6.7415,129000.0
2012-01-25 10:30:00,8.05,8.08,8.05,8.07,125000.0,6.7415,6.7667,6.7415,6.7583,125000.0
2012-01-25 11:00:00,8.07,8.07,8.05,8.05,125000.0,6.7583,6.7583,6.7415,6.7415,125000.0
2012-01-25 11:30:00,8.05,8.06,8.05,8.06,40000.0,6.7415,6.7499,6.7415,6.7499,40000.0
2012-01-25 12:00:00,8.05,8.07,8.04,8.05,204000.0,6.7415,6.7583,6.7332,6.7415,204000.0
2012-01-25 12:30:00,8.06,8.08,8.04,8.06,196000.0,6.7499,6.7667,6.7332,6.7499,196000.0
2012-01-25 13:00:00,8.06,8.08,8.05,8.07,333000.0,6.7499,6.7667,6.7415,6.7583,333000.0
2012-01-25 13:30:00,8.07,8.08,8.06,8.08,416000.0,6.7583,6.7667,6.7499,6.7667,416000.0
2012-01-25 14:00:00,8.08,8.08,8.06,8.07,546000.0,6.7667,6.7667,6.7499,6.7583,546000.0
2012-01-25 14:30:00,8.08,8.08,8.07,8.08,198000.0,6.7667,6.7667,6.7583,6.7667,198000.0
2012-01-25 15:00:00,8.08,8.11,8.07,8.09,887000.0,6.7667,6.7918,6.7583,6.775,887000.0
2012-01-25 15:30:00,8.09,8.11,8.08,8.08,1686000.0,6.775,6.7918,6.7667,6.7667,1686000.0
2012-01-26 09:30:00,8.13,8.18,8.04,8.1,1174000.0,6.8085,6.8504,6.7332,6.7834,1174000.0
2012-01-26 10:00:00,8.09,8.1,8.04,8.05,251000.0,6.775,6.7834,6.7332,6.7415,251000.0
2012-01-26 10:30:00,8.05,8.06,8.02,8.03,319000.0,6.7415,6.7499,6.7164,6.7248,319000.0
2012-01-26 11:00:00,8.03,8.04,7.99,7.99,296000.0,6.7248,6.7332,6.6913,6.6913,296000.0
2012-01-26 11:30:00,7.99,8.01,7.96,7.96,238000.0,6.6913,6.708,6.6662,6.6662,238000.0
2012-01-26 12:00:00,7.96,7.96,7.93,7.95,472000.0,6.6662,6.6662,6.641,6.6578,472000.0
2012-01-26 12:30:00,7.94,8.0,7.94,7.98,177000.0,6.6494,6.6997,6.6494,6.6829,177000.0
2012-01-26 13:00:00,7.98,8.0,7.97,7.97,94000.0,6.6829,6.6997,6.6745,6.6745,94000.0
2012-01-26 13:30:00,7.97,7.99,7.95,7.99,150000.0,6.6745,6.6913,6.6578,6.6913,150000.0
2012-01-26 14:00:00,8.0,8.01,7.97,7.98,612000.0,6.6997,6.708,6.6745,6.6829,612000.0
2012-01-26 14:30:00,7.97,8.0,7.97,7.98,210000.0,6.6745,6.6997,6.6745,6.6829,210000.0
2012-01-26 15:00:00,7.98,8.0,7.97,7.98,355000.0,6.6829,6.6997,6.6745,6.6829,355000.0
2012-01-26 15:30:00,7.98,7.99,7.98,7.98,659000.0,6.6829,6.6913,6.6829,6.6829,659000.0
2012-01-27 09:30:00,8.0,8.06,7.92,7.98,645000.0,6.6997,6.7499,6.6327,6.6829,645000.0
2012-01-27 10:00:00,7.97,8.04,7.97,8.03,252000.0,6.6745,6.7332,6.6745,6.7248,252000.0
2012-01-27 10:30:00,8.04,8.05,8.02,8.03,198000.0,6.7332,6.7415,6.7164,6.7248,198000.0
2012-01-27 11:00:00,8.03,8.03,7.98,7.99,254000.0,6.7248,6.7248,6.6829,6.6913,254000.0
2012-01-27 11:30:00,7.99,7.99,7.97,7.99,111000.0,6.6913,6.6913,6.6745,6.6913,111000.0
2012-01-27 12:00:00,7.98,7.99,7.98,7.99,80000.0,6.6829,6.6913,6.6829,6.6913,80000.0
2012-01-27 12:30:00,7.99,8.03,7.99,8.02,83000.0,6.6913,6.7248,6.6913,6.7164,83000.0
2012-01-27 13:00:00,8.01,8.03,8.01,8.02,118000.0,6.708,6.7248,6.708,6.7164,118000.0
2012-01-27 13:30:00,8.02,8.05,8.01,8.03,120000.0,6.7164,6.7415,6.708,6.7248,120000.0
2012-01-27 14:00:00,8.03,8.04,8.02,8.04,149000.0,6.7248,6.7332,6.7164,6.7332,149000.0
2012-01-27 14:30:00,8.03,8.07,8.03,8.07,264000.0,6.7248,6.7583,6.7248,6.7583,264000.0
2012-01-27 15:00:00,8.07,8.1,8.06,8.08,227000.0,6.7583,6.7834,6.7499,6.7667,227000.0
2012-01-27 15:30:00,8.08,8.08,8.03,8.04,568000.0,6.7667,6.7667,6.7248,6.7332,568000.0
2012-01-30 09:30:00,8.04,8.11,8.0,8.11,1197000.0,6.7332,6.7918,6.6997,6.7918,1197000.0
2012-01-30 10:00:00,8.11,8.14,8.07,8.07,692000.0,6.7918,6.8169,6.7583,6.7583,692000.0
2012-01-30 10:30:00,8.07,8.08,8.06,8.07,199000.0,6.7583,6.7667,6.7499,6.7583,199000.0
2012-01-30 11:00:00,8.06,8.09,8.06,8.08,336000.0,6.7499,6.775,6.7499,6.7667,336000.0
2012-01-30 11:30:00,8.08,8.09,8.08,8.08,344000.0,6.7667,6.775,6.7667,6.7667,344000.0
2012-01-30 12:00:00,8.08,8.08,8.07,8.07,213000.0,6.7667,6.7667,6.7583,6.7583,213000.0
2012-01-30 12:30:00,8.07,8.07,8.05,8.06,175000.0,6.7583,6.7583,6.7415,6.7499,175000.0
2012-01-30 13:00:00,8.06,8.08,8.06,8.08,161000.0,6.7499,6.7667,6.7499,6.7667,161000.0
2012-01-30 13:30:00,8.07,8.1,8.07,8.09,302000.0,6.7583,6.7834,6.7583,6.775,302000.0
2012-01-30 14:00:00,8.08,8.1,8.08,8.09,185000.0,6.7667,6.7834,6.7667,6.775,185000.0
2012-01-30 14:30:00,8.09,8.09,8.08,8.08,319000.0,6.775,6.775,6.7667,6.7667,319000.0
2012-01-30 15:00:00,8.08,8.09,8.07,8.09,325000.0,6.7667,6.775,6.7583,6.775,325000.0
2012-01-30 15:30:00,8.09,8.09,8.08,8.09,671000.0,6.775,6.775,6.7667,6.775,671000.0
2012-01-31 09:30:00,8.14,8.25,8.11,8.17,1587000.0,6.8169,6.909,6.7918,6.842,1587000.0
2012-01-31 10:00:00,8.16,8.16,8.1,8.12,398000.0,6.8337,6.8337,6.7834,6.8002,398000.0
2012-01-31 10:30:00,8.12,8.13,8.08,8.08,365000.0,6.8002,6.8085,6.7667,6.7667,365000.0
2012-01-31 11:00:00,8.08,8.1,8.07,8.08,273000.0,6.7667,6.7834,6.7583,6.7667,273000.0
2012-01-31 11:30:00,8.08,8.08,8.05,8.06,301000.0,6.7667,6.7667,6.7415,6.7499,301000.0
2012-01-31 12:00:00,8.07,8.08,8.05,8.05,176000.0,6.7583,6.7667,6.7415,6.7415,176000.0
2012-01-31 12:30:00,8.06,8.07,8.03,8.06,226000.0,6.7499,6.7583,6.7248,6.7499,226000.0
2012-01-31 13:00:00,8.06,8.11,8.05,8.11,336000.0,6.7499,6.7918,6.7415,6.7918,336000.0
2012-01-31 13:30:00,8.11,8.12,8.11,8.11,280000.0,6.7918,6.8002,6.7918,6.7918,280000.0
2012-01-31 14:00:00,8.11,8.11,8.09,8.1,399000.0,6.7918,6.7918,6.775,6.7834,399000.0
2012-01-31 14:30:00,8.1,8.14,8.1,8.13,537000.0,6.7834,6.8169,6.7834,6.8085,537000.0
2012-01-31 15:00:00,8.13,8.13,8.11,8.13,836000.0,6.8085,6.8085,6.7918,6.8085,836000.0
2012-01-31 15:30:00,8.13,8.13,8.07,8.07,1178000.0,6.8085,6.8085,6.7583,6.7583,1178000.0
2012-02-01 09:30:00,8.1,8.17,8.09,8.1,995000.0,6.7834,6.842,6.775,6.7834,995000.0
2012-02-01 10:00:00,8.1,8.12,8.05,8.1,655000.0,6.7834,6.8002,6.7415,6.7834,655000.0
2012-02-01 10:30:00,8.09,8.09,8.08,8.09,293000.0,6.775,6.775,6.7667,6.775,293000.0
2012-02-01 11:00:00,8.09,8.09,8.07,8.09,399000.0,6.775,6.775,6.7583,6.775,399000.0
2012-02-01 11:30:00,8.09,8.14,8.09,8.12,571000.0,6.775,6.8169,6.775,6.8002,571000.0
2012-02-01 12:00:00,8.12,8.15,8.12,8.13,276000.0,6.8002,6.8253,6.8002,6.8085,276000.0
2012-02-01 12:30:00,8.14,8.15,8.12,8.14,225000.0,6.8169,6.8253,6.8002,6.8169,225000.0
2012-02-01 13:00:00,8.14,8.18,8.14,8.17,453000.0,6.8169,6.8504,6.8169,6.842,453000.0
2012-02-01 13:30:00,8.16,8.17,8.15,8.16,493000.0,6.8337,6.842,6.8253,6.8337,493000.0
2012-02-01 14:00:00,8.16,8.17,8.14,8.17,814000.0,6.8337,6.842,6.8169,6.842,814000.0
2012-02-01 14:30:00,8.17,8.17,8.13,8.14,530000.0,6.842,6.842,6.8085,6.8169,530000.0
2012-02-01 15:00:00,8.14,8.15,8.11,8.11,774000.0,6.8169,6.8253,6.7918,6.7918,774000.0
2012-02-01 15:30:00,8.11,8.18,8.11,8.18,2441000.0,6.7918,6.8504,6.7918,6.8504,2441000.0
2012-02-02 09:30:00,8.09,8.25,7.95,7.98,3644000.0,6.775,6.909,6.6578,6.6829,3644000.0
2012-02-02 10:00:00,7.98,8.01,7.95,7.96,1147000.0,6.6829,6.708,6.6578,6.6662,1147000.0
2012-02-02 10:30:00,7.96,7.97,7.91,7.95,1907000.0,6.6662,6.6745,6.6243,6.6578,1907000.0
2012-02-02 11:00:00,7.95,7.97,7.93,7.95,1100000.0,6.6578,6.6745,6.641,6.6578,1100000.0
2012-02-02 11:30:00,7.94,7.96,7.93,7.94,841000.0,6.6494,6.6662,6.641,6.6494,841000.0
2012-02-02 12:00:00,7.93,7.95,7.92,7.95,971000.0,6.641,6.6578,6.6327,6.6578,971000.0
2012-02-02 12:30:00,7.94,7.95,7.92,7.93,426000.0,6.6494,6.6578,6.6327,6.641,426000.0
2012-02-02 13:00:00,7.93,7.95,7.93,7.93,470000.0,6.641,6.6578,6.641,6.641,470000.0
2012-02-02 13:30:00,7.93,7.95,7.93,7.94,536000.0,6.641,6.6578,6.641,6.6494,536000.0
2012-02-02 14:00:00,7.94,7.96,7.94,7.95,756000.0,6.6494,6.6662,6.6494,6.6578,756000.0
2012-02-02 14:30:00,7.95,7.97,7.95,7.96,683000.0,6.6578,6.6745,6.6578,6.6662,683000.0
2012-02-02 15:00:00,7.96,7.98,7.95,7.95,966000.0,6.6662,6.6829,6.6578,6.6578,966000.0
2012-02-02 15:30:00,7.95,7.99,7.95,7.99,2782000.0,6.6578,6.6913,6.6578,6.6913,2782000.0
2012-02-03 09:30:00,8.05,8.17,8.05,8.09,737000.0,6.7415,6.842,6.7415,6.775,737000.0
2012-02-03 10:00:00,8.09,8.13,8.07,8.11,836000.0,6.775,6.8085,6.7583,6.7918,836000.0
2012-02-03 10:30:00,8.11,8.14,8.1,8.1,637000.0,6.7918,6.8169,6.7834,6.7834,637000.0
2012-02-03 11:00:00,8.11,8.12,8.09,8.1,558000.0,6.7918,6.8002,6.775,6.7834,558000.0
2012-02-03 11:30:00,8.1,8.13,8.1,8.12,234000.0,6.7834,6.8085,6.7834,6.8002,234000.0
2012-02-03 12:00:00,8.12,8.12,8.1,8.12,253000.0,6.8002,6.8002,6.7834,6.8002,253000.0
2012-02-03 12:30:00,8.12,8.13,8.11,8.11,356000.0,6.8002,6.8085,6.7918,6.7918,356000.0
2012-02-03 13:00:00,8.11,8.12,8.11,8.12,231000.0,6.7918,6.8002,6.7918,6.8002,231000.0
2012-02-03 13:30:00,8.12,8.12,8.1,8.11,190000.0,6.8002,6.8002,6.7834,6.7918,190000.0
2012-02-03 14:00:00,8.11,8.13,8.11,8.12,446000.0,6.7918,6.8085,6.7918,6.8002,446000.0
2012-02-03 14:30:00,8.12,8.13,8.11,8.12,345000.0,6.8002,6.8085,6.7918,6.8002,345000.0
2012-02-03 15:00:00,8.12,8.13,8.11,8.12,444000.0,6.8002,6.8085,6.7918,6.8002,444000.0
2012-02-03 15:30:00,8.12,8.12,8.1,8.12,1362000.0,6.8002,6.8002,6.7834,6.8002,1362000.0
2012-02-06 09:30:00,8.05,8.15,8.05,8.13,1053000.0,6.7415,6.8253,6.7415,6.8085,1053000.0
2012-02-06 10:00:00,8.13,8.16,8.09,8.15,631000.0,6.8085,6.8337,6.775,6.8253,631000.0
2012-02-06 10:30:00,8.15,8.15,8.12,8.15,394000.0,6.8253,6.8253,6.8002,6.8253,394000.0
2012-02-06 11:00:00,8.15,8.15,8.12,8.12,328000.0,6.8253,6.8253,6.8002,6.8002,328000.0
2012-02-06 11:30:00,8.13,8.13,8.1,8.12,448000.0,6.8085,6.8085,6.7834,6.8002,448000.0
2012-02-06 12:00:00,8.12,8.13,8.11,8.11,283000.0,6.8002,6.8085,6.7918,6.7918,283000.0
2012-02-06 12:30:00,8.11,8.15,8.11,8.12,439000.0,6.7918,6.8253,6.7918,6.8002,439000.0
2012-02-06 13:00:00,8.12,8.12,8.11,8.12,246000.0,6.8002,6.8002,6.7918,6.8002,246000.0
2012-02-06 13:30:00,8.12,8.12,8.09,8.1,363000.0,6.8002,6.8002,6.775,6.7834,363000.0
2012-02-06 14:00:00,8.1,8.1,8.09,8.1,315000.0,6.7834,6.7834,6.775,6.7834,315000.0
2012-02-06 14:30:00,8.1,8.13,8.09,8.13,1064000.0,6.7834,6.8085,6.775,6.8085,1064000.0
2012-02-06 15:00:00,8.13,8.15,8.13,8.14,875000.0,6.8085,6.8253,6.8085,6.8169,875000.0
2012-02-06 15:30:00,8.14,8.21,8.14,8.21,3618000.0,6.8169,6.8755,6.8169,6.8755,3618000.0
2012-02-07 09:30:00,8.24,8.44,8.21,8.37,2524000.0,6.9006,7.0681,6.8755,7.0095,2524000.0
2012-02-07 10:00:00,8.37,8.39,8.34,8.38,949000.0,7.0095,7.0263,6.9844,7.0179,949000.0
2012-02-07 10:30:00,8.38,8.5,8.37,8.49,1881000.0,7.0179,7.1184,7.0095,7.11,1881000.0
2012-02-07 11:00:00,8.49,8.54,8.45,8.53,2173000.0,7.11,7.1519,7.0765,7.1435,2173000.0
2012-02-07 11:30:00,8.53,8.71,8.53,8.64,2957000.0,7.1435,7.2943,7.1435,7.2356,2957000.0
2012-02-07 12:00:00,8.64,8.65,8.53,8.53,2045000.0,7.2356,7.244,7.1435,7.1435,2045000.0
2012-02-07 12:30:00,8.53,8.57,8.53,8.54,528000.0,7.1435,7.177,7.1435,7.1519,528000.0
2012-02-07 13:00:00,8.54,8.55,8.52,8.53,525000.0,7.1519,7.1603,7.1351,7.1435,525000.0
2012-02-07 13:30:00,8.53,8.54,8.52,8.53,688000.0,7.1435,7.1519,7.1351,7.1435,688000.0
2012-02-07 14:00:00,8.53,8.56,8.52,8.54,1326000.0,7.1435,7.1686,7.1351,7.1519,1326000.0
2012-02-07 14:30:00,8.54,8.54,8.5,8.51,802000.0,7.1519,7.1519,7.1184,7.1268,802000.0
2012-02-07 15:00:00,8.51,8.54,8.5,8.52,567000.0,7.1268,7.1519,7.1184,7.1351,567000.0
2012-02-07 15:30:00,8.52,8.53,8.5,8.51,1522000.0,7.1351,7.1435,7.1184,7.1268,1522000.0
2012-02-08 09:30:00,8.53,8.55,8.46,8.47,1153000.0,7.1435,7.1603,7.0849,7.0933,1153000.0
2012-02-08 10:00:00,8.48,8.49,8.41,8.41,614000.0,7.1016,7.11,7.043,7.043,614000.0
2012-02-08 10:30:00,8.42,8.43,8.37,8.37,676000.0,7.0514,7.0598,7.0095,7.0095,676000.0
2012-02-08 11:00:00,8.37,8.38,8.33,8.33,496000.0,7.0095,7.0179,6.976,6.976,496000.0
2012-02-08 11:30:00,8.33,8.34,8.27,8.32,1119000.0,6.976,6.9844,6.9258,6.9676,1119000.0
2012-02-08 12:00:00,8.32,8.35,8.32,8.33,321000.0,6.9676,6.9928,6.9676,6.976,321000.0
2012-02-08 12:30:00,8.33,8.33,8.31,8.33,573000.0,6.976,6.976,6.9593,6.976,573000.0
2012-02-08 13:00:00,8.33,8.36,8.33,8.35,246000.0,6.976,7.0011,6.976,6.9928,246000.0
2012-02-08 13:30:00,8.35,8.36,8.34,8.34,299000.0,6.9928,7.0011,6.9844,6.9844,299000.0
2012-02-08 14:00:00,8.34,8.34,8.31,8.33,375000.0,6.9844,6.9844,6.9593,6.976,375000.0
2012-02-08 14:30:00,8.33,8.33,8.31,8.33,251000.0,6.976,6.976,6.9593,6.976,251000.0
2012-02-08 15:00:00,8.33,8.35,8.32,8.34,317000.0,6.976,6.9928,6.9676,6.9844,317000.0
2012-02-08 15:30:00,8.34,8.35,8.33,8.35,440000.0,6.9844,6.9928,6.976,6.9928,440000.0
2012-02-09 09:30:00,8.38,8.43,8.33,8.33,543000.0,7.0179,7.0598,6.976,6.976,543000.0
2012-02-09 10:00:00,8.33,8.33,8.24,8.25,693000.0,6.976,6.976,6.9006,6.909,693000.0
2012-02-09 10:30:00,8.25,8.31,8.25,8.3,431000.0,6.909,6.9593,6.909,6.9509,431000.0
2012-02-09 11:00:00,8.31,8.33,8.29,8.31,389000.0,6.9593,6.976,6.9425,6.9593,389000.0
2012-02-09 11:30:00,8.32,8.32,8.29,8.3,315000.0,6.9676,6.9676,6.9425,6.9509,315000.0
2012-02-09 12:00:00,8.3,8.31,8.29,8.3,386000.0,6.9509,6.9593,6.9425,6.9509,386000.0
2012-02-09 12:30:00,8.31,8.31,8.28,8.28,124000.0,6.9593,6.9593,6.9341,6.9341,124000.0
2012-02-09 13:00:00,8.29,8.32,8.28,8.32,326000.0,6.9425,6.9676,6.9341,6.9676,326000.0
2012-02-09 13:30:00,8.33,8.33,8.32,8.33,225000.0,6.976,6.976,6.9676,6.976,225000.0
2012-02-09 14:00:00,8.32,8.33,8.3,8.3,219000.0,6.9676,6.976,6.9509,6.9509,219000.0
2012-02-09 14:30:00,8.3,8.31,8.3,8.31,260000.0,6.9509,6.9593,6.9509,6.9593,260000.0
2012-02-09 15:00:00,8.31,8.32,8.3,8.31,336000.0,6.9593,6.9676,6.9509,6.9593,336000.0
2012-02-09 15:30:00,8.32,8.33,8.31,8.33,765000.0,6.9676,6.976,6.9593,6.976,765000.0
2012-02-10 09:30:00,8.25,8.34,8.24,8.29,536000.0,6.909,6.9844,6.9006,6.9425,536000.0
2012-02-10 10:00:00,8.29,8.3,8.27,8.3,193000.0,6.9425,6.9509,6.9258,6.9509,193000.0
2012-02-10 10:30:00,8.3,8.32,8.29,8.32,236000.0,6.9509,6.9676,6.9425,6.9676,236000.0
2012-02-10 11:00:00,8.31,8.33,8.3,8.3,512000.0,6.9593,6.976,6.9509,6.9509,512000.0
2012-02-10 11:30:00,8.3,8.31,8.27,8.28,689000.0,6.9509,6.9593,6.9258,6.9341,689000.0
2012-02-10 12:00:00,8.28,8.3,8.27,8.29,416000.0,6.9341,6.9509,6.9258,6.9425,416000.0
2012-02-10 12:30:00,8.3,8.32,8.3,8.32,267000.0,6.9509,6.9676,6.9509,6.9676,267000.0
2012-02-10 13:00:00,8.32,8.33,8.3,8.3,187000.0,6.9676,6.976,6.9509,6.9509,187000.0
2012-02-10 13:30:00,8.3,8.3,8.28,8.28,119000.0,6.9509,6.9509,6.9341,6.9341,119000.0
2012-02-10 14:00:00,8.28,8.32,8.28,8.3,306000.0,6.9341,6.9676,6.9341,6.9509,306000.0
2012-02-10 14:30:00,8.31,8.31,8.29,8.29,154000.0,6.9593,6.9593,6.9425,6.9425,154000.0
2012-02-10 15:00:00,8.29,8.31,8.28,8.31,374000.0,6.9425,6.9593,6.9341,6.9593,374000.0
2012-02-10 15:30:00,8.31,8.34,8.3,8.31,437000.0,6.9593,6.9844,6.9509,6.9593,437000.0
2012-02-13 09:30:00,8.41,8.44,8.35,8.44,835000.0,7.043,7.0681,6.9928,7.0681,835000.0
2012-02-13 10:00:00,8.43,8.43,8.37,8.38,417000.0,7.0598,7.0598,7.0095,7.0179,417000.0
2012-02-13 10:30:00,8.38,8.39,8.36,8.37,369000.0,7.0179,7.0263,7.0011,7.0095,369000.0
2012-02-13 11:00:00,8.37,8.4,8.37,8.39,360000.0,7.0095,7.0346,7.0095,7.0263,360000.0
2012-02-13 11:30:00,8.4,8.44,8.39,8.43,942000.0,7.0346,7.0681,7.0263,7.0598,942000.0
2012-02-13 12:00:00,8.43,8.46,8.42,8.44,355000.0,7.0598,7.0849,7.0514,7.0681,355000.0
2012-02-13 12:30:00,8.44,8.45,8.43,8.45,234000.0,7.0681,7.0765,7.0598,7.0765,234000.0
2012-02-13 13:00:00,8.45,8.47,8.45,8.46,250000.0,7.0765,7.0933,7.0765,7.0849,250000.0
2012-02-13 13:30:00,8.46,8.47,8.45,8.46,305000.0,7.0849,7.0933,7.0765,7.0849,305000.0
2012-02-13 14:00:00,8.46,8.47,8.45,8.46,299000.0,7.0849,7.0933,7.0765,7.0849,299000.0
2012-02-13 14:30:00,8.46,8.48,8.45,8.46,233000.0,7.0849,7.1016,7.0765,7.0849,233000.0
2012-02-13 15:00:00,8.46,8.46,8.45,8.45,158000.0,7.0849,7.0849,7.0765,7.0765,158000.0
2012-02-13 15:30:00,8.45,8.47,8.45,8.47,497000.0,7.0765,7.0933,7.0765,7.0933,497000.0
2012-02-14 09:30:00,8.43,8.44,8.39,8.42,372000.0,7.0598,7.0681,7.0263,7.0514,372000.0
2012-02-14 10:00:00,8.42,8.42,8.38,8.39,273000.0,7.0514,7.0514,7.0179,7.0263,273000.0
2012-02-14 10:30:00,8.39,8.39,8.36,8.37,228000.0,7.0263,7.0263,7.0011,7.0095,228000.0
2012-02-14 11:00:00,8.37,8.41,8.37,8.4,185000.0,7.0095,7.043,7.0095,7.0346,185000.0
2012-02-14 11:30:00,8.4,8.41,8.4,8.4,213000.0,7.0346,7.043,7.0346,7.0346,213000.0
2012-02-14 12:00:00,8.41,8.41,8.4,8.4,146000.0,7.043,7.043,7.0346,7.0346,146000.0
2012-02-14 12:30:00,8.4,8.41,8.39,8.39,170000.0,7.0346,7.043,7.0263,7.0263,170000.0
2012-02-14 13:00:00,8.39,8.41,8.38,8.4,291000.0,7.0263,7.043,7.0179,7.0346,291000.0
2012-02-14 13:30:00,8.4,8.42,8.4,8.42,134000.0,7.0346,7.0514,7.0346,7.0514,134000.0
2012-02-14 14:00:00,8.42,8.43,8.41,8.41,180000.0,7.0514,7.0598,7.043,7.043,180000.0
2012-02-14 14:30:00,8.41,8.41,8.39,8.41,243000.0,7.043,7.043,7.0263,7.043,243000.0
2012-02-14 15:00:00,8.4,8.42,8.4,8.42,343000.0,7.0346,7.0514,7.0346,7.0514,343000.0
2012-02-14 15:30:00,8.42,8.45,8.41,8.45,537000.0,7.0514,7.0765,7.043,7.0765,537000.0
2012-02-15 09:30:00,8.5,8.5,8.37,8.39,524000.0,7.1184,7.1184,7.0095,7.0263,524000.0
2012-02-15 10:00:00,8.39,8.4,8.36,8.39,552000.0,7.0263,7.0346,7.0011,7.0263,552000.0
2012-02-15 10:30:00,8.4,8.45,8.39,8.4,260000.0,7.0346,7.0765,7.0263,7.0346,260000.0
2012-02-15 11:00:00,8.4,8.43,8.39,8.43,227000.0,7.0346,7.0598,7.0263,7.0598,227000.0
2012-02-15 11:30:00,8.43,8.47,8.43,8.46,306000.0,7.0598,7.0933,7.0598,7.0849,306000.0
2012-02-15 12:00:00,8.45,8.46,8.4,8.4,236000.0,7.0765,7.0849,7.0346,7.0346,236000.0
2012-02-15 12:30:00,8.4,8.42,8.35,8.36,394000.0,7.0346,7.0514,6.9928,7.0011,394000.0
2012-02-15 13:00:00,8.35,8.35,8.32,8.33,442000.0,6.9928,6.9928,6.9676,6.976,442000.0
2012-02-15 13:30:00,8.33,8.34,8.32,8.33,289000.0,6.976,6.9844,6.9676,6.976,289000.0
2012-02-15 14:00:00,8.34,8.35,8.3,8.33,533000.0,6.9844,6.9928,6.9509,6.976,533000.0
2012-02-15 14:30:00,8.33,8.33,8.31,8.31,243000.0,6.976,6.976,6.9593,6.9593,243000.0
2012-02-15 15:00:00,8.31,8.34,8.3,8.33,503000.0,6.9593,6.9844,6.9509,6.976,503000.0
2012-02-15 15:30:00,8.34,8.39,8.33,8.36,1447000.0,6.9844,7.0263,6.976,7.0011,1447000.0
2012-02-16 09:30:00,8.37,8.47,8.36,8.46,584000.0,7.0095,7.0933,7.0011,7.0849,584000.0
2012-02-16 10:00:00,8.47,8.48,8.45,8.47,334000.0,7.0933,7.1016,7.0765,7.0933,334000.0
2012-02-16 10:30:00,8.47,8.49,8.38,8.39,240000.0,7.0933,7.11,7.0179,7.0263,240000.0
2012-02-16 11:00:00,8.39,8.39,8.34,8.37,301000.0,7.0263,7.0263,6.9844,7.0095,301000.0
2012-02-16 11:30:00,8.36,8.39,8.33,8.38,298000.0,7.0011,7.0263,6.976,7.0179,298000.0
2012-02-16 12:00:00,8.38,8.38,8.32,8.34,242000.0,7.0179,7.0179,6.9676,6.9844,242000.0
2012-02-16 12:30:00,8.34,8.35,8.33,8.35,199000.0,6.9844,6.9928,6.976,6.9928,199000.0
2012-02-16 13:00:00,8.35,8.35,8.33,8.34,130000.0,6.9928,6.9928,6.976,6.9844,130000.0
2012-02-16 13:30:00,8.34,8.35,8.33,8.34,178000.0,6.9844,6.9928,6.976,6.9844,178000.0
2012-02-16 14:00:00,8.34,8.36,8.33,8.36,199000.0,6.9844,7.0011,6.976,7.0011,199000.0
2012-02-16 14:30:00,8.35,8.36,8.33,8.36,159000.0,6.9928,7.0011,6.976,7.0011,159000.0
2012-02-16 15:00:00,8.35,8.35,8.34,8.35,213000.0,6.9928,6.9928,6.9844,6.9928,213000.0
2012-02-16 15:30:00,8.35,8.36,8.33,8.33,627000.0,6.9928,7.0011,6.976,6.976,627000.0
2012-02-17 09:30:00,8.35,8.4,8.35,8.38,527000.0,6.9928,7.0346,6.9928,7.0179,527000.0
2012-02-17 10:00:00,8.37,8.38,8.34,8.34,223000.0,7.0095,7.0179,6.9844,6.9844,223000.0
2012-02-17 10:30:00,8.34,8.34,8.29,8.3,547000.0,6.9844,6.9844,6.9425,6.9509,547000.0
2012-02-17 11:00:00,8.3,8.31,8.3,8.3,390000.0,6.9509,6.9593,6.9509,6.9509,390000.0
2012-02-17 11:30:00,8.3,8.3,8.29,8.3,195000.0,6.9509,6.9509,6.9425,6.9509,195000.0
2012-02-17 12:00:00,8.3,8.31,8.3,8.31,121000.0,6.9509,6.9593,6.9509,6.9593,121000.0
2012-02-17 12:30:00,8.31,8.31,8.3,8.3,170000.0,6.9593,6.9593,6.9509,6.9509,170000.0
2012-02-17 13:00:00,8.3,8.31,8.3,8.31,176000.0,6.9509,6.9593,6.9509,6.9593,176000.0
2012-02-17 13:30:00,8.31,8.31,8.31,8.31,111000.0,6.9593,6.9593,6.9593,6.9593,111000.0
2012-02-17 14:00:00,8.31,8.33,8.31,8.32,298000.0,6.9593,6.976,6.9593,6.9676,298000.0
2012-02-17 14:30:00,8.32,8.32,8.3,8.32,428000.0,6.9676,6.9676,6.9509,6.9676,428000.0
2012-02-17 15:00:00,8.32,8.32,8.3,8.3,352000.0,6.9676,6.9676,6.9509,6.9509,352000.0
2012-02-17 15:30:00,8.3,8.31,8.27,8.28,948000.0,6.9509,6.9593,6.9258,6.9341,948000.0
2012-02-21 09:30:00,8.37,8.44,8.35,8.36,937000.0,7.0095,7.0681,6.9928,7.0011,937000.0
2012-02-21 10:00:00,8.35,8.36,8.33,8.34,318000.0,6.9928,7.0011,6.976,6.9844,318000.0
2012-02-21 10:30:00,8.34,8.4,8.34,8.37,418000.0,6.9844,7.0346,6.9844,7.0095,418000.0
2012-02-21 11:00:00,8.38,8.43,8.37,8.43,377000.0,7.0179,7.0598,7.0095,7.0598,377000.0
2012-02-21 11:30:00,8.43,8.45,8.41,8.43,338000.0,7.0598,7.0765,7.043,7.0598,338000.0
2012-02-21 12:00:00,8.43,8.44,8.41,8.41,190000.0,7.0598,7.0681,7.043,7.043,190000.0
2012-02-21 12:30:00,8.42,8.43,8.38,8.38,278000.0,7.0514,7.0598,7.0179,7.0179,278000.0
2012-02-21 13:00:00,8.38,8.39,8.36,8.36,228000.0,7.0179,7.0263,7.0011,7.0011,228000.0
2012-02-21 13:30:00,8.36,8.36,8.33,8.33,218000.0,7.0011,7.0011,6.976,6.976,218000.0
2012-02-21 14:00:00,8.33,8.34,8.3,8.32,233000.0,6.976,6.9844,6.9509,6.9676,233000.0
2012-02-21 14:30:00,8.32,8.33,8.3,8.31,335000.0,6.9676,6.976,6.9509,6.9593,335000.0
2012-02-21 15:00:00,8.32,8.33,8.3,8.32,426000.0,6.9676,6.976,6.9509,6.9676,426000.0
2012-02-21 15:30:00,8.32,8.34,8.31,8.33,696000.0,6.9676,6.9844,6.9593,6.976,696000.0
2012-02-22 09:30:00,8.3,8.35,8.3,8.34,913000.0,6.9509,6.9928,6.9509,6.9844,913000.0
2012-02-22 10:00:00,8.34,8.35,8.31,8.32,523000.0,6.9844,6.9928,6.9593,6.9676,523000.0
2012-02-22 10:30:00,8.32,8.32,8.29,8.29,519000.0,6.9676,6.9676,6.9425,6.9425,519000.0
2012-02-22 11:00:00,8.29,8.3,8.28,8.3,382000.0,6.9425,6.9509,6.9341,6.9509,382000.0
2012-02-22 11:30:00,8.3,8.3,8.27,8.28,290000.0,6.9509,6.9509,6.9258,6.9341,290000.0
2012-02-22 12:00:00,8.27,8.28,8.26,8.27,433000.0,6.9258,6.9341,6.9174,6.9258,433000.0
2012-02-22 12:30:00,8.27,8.32,8.27,8.32,383000.0,6.9258,6.9676,6.9258,6.9676,383000.0
2012-02-22 13:00:00,8.32,8.34,8.31,8.33,332000.0,6.9676,6.9844,6.9593,6.976,332000.0
2012-02-22 13:30:00,8.33,8.37,8.33,8.37,281000.0,6.976,7.0095,6.976,7.0095,281000.0
2012-02-22 14:00:00,8.37,8.39,8.36,8.37,387000.0,7.0095,7.0263,7.0011,7.0095,387000.0
2012-02-22 14:30:00,8.37,8.37,8.34,8.36,232000.0,7.0095,7.0095,6.9844,7.0011,232000.0
2012-02-22 15:00:00,8.36,8.38,8.35,8.37,315000.0,7.0011,7.0179,6.9928,7.0095,315000.0
2012-02-22 15:30:00,8.37,8.37,8.34,8.36,717000.0,7.0095,7.0095,6.9844,7.0011,717000.0
2012-02-23 09:30:00,8.34,8.42,8.34,8.41,376000.0,6.9943,7.0614,6.9943,7.053,376000.0
2012-02-23 10:00:00,8.41,8.46,8.4,8.42,495000.0,7.053,7.0949,7.0446,7.0614,495000.0
2012-02-23 10:30:00,8.43,8.47,8.43,8.46,787000.0,7.0697,7.1033,7.0697,7.0949,787000.0
2012-02-23 11:00:00,8.46,8.51,8.45,8.49,610000.0,7.0949,7.1368,7.0865,7.1201,610000.0
2012-02-23 11:30:00,8.5,8.5,8.44,8.45,310000.0,7.1285,7.1285,7.0781,7.0865,310000.0
2012-02-23 12:00:00,8.45,8.49,8.45,8.49,216000.0,7.0865,7.1201,7.0865,7.1201,216000.0
2012-02-23 12:30:00,8.49,8.5,8.48,8.5,307000.0,7.1201,7.1285,7.1117,7.1285,307000.0
2012-02-23 13:00:00,8.5,8.51,8.45,8.46,381000.0,7.1285,7.1368,7.0865,7.0949,381000.0
2012-02-23 13:30:00,8.45,8.47,8.41,8.42,296000.0,7.0865,7.1033,7.053,7.0614,296000.0
2012-02-23 14:00:00,8.42,8.46,8.42,8.46,229000.0,7.0614,7.0949,7.0614,7.0949,229000.0
2012-02-23 14:30:00,8.45,8.46,8.44,8.46,180000.0,7.0865,7.0949,7.0781,7.0949,180000.0
2012-02-23 15:00:00,8.46,8.5,8.46,8.48,495000.0,7.0949,7.1285,7.0949,7.1117,495000.0
2012-02-23 15:30:00,8.48,8.49,8.46,8.49,812000.0,7.1117,7.1201,7.0949,7.1201,812000.0
2012-02-24 09:30:00,8.5,8.51,8.45,8.48,377000.0,7.1285,7.1368,7.0865,7.1117,377000.0
2012-02-24 10:00:00,8.48,8.48,8.43,8.44,529000.0,7.1117,7.1117,7.0697,7.0781,529000.0
2012-02-24 10:30:00,8.44,8.45,8.39,8.39,170000.0,7.0781,7.0865,7.0362,7.0362,170000.0
2012-02-24 11:00:00,8.39,8.42,8.38,8.42,96000.0,7.0362,7.0614,7.0278,7.0614,96000.0
2012-02-24 11:30:00,8.42,8.46,8.42,8.45,113000.0,7.0614,7.0949,7.0614,7.0865,113000.0
2012-02-24 12:00:00,8.45,8.47,8.44,8.46,134000.0,7.0865,7.1033,7.0781,7.0949,134000.0
2012-02-24 12:30:00,8.46,8.49,8.45,8.49,216000.0,7.0949,7.1201,7.0865,7.1201,216000.0
2012-02-24 13:00:00,8.48,8.5,8.47,8.47,262000.0,7.1117,7.1285,7.1033,7.1033,262000.0
2012-02-24 13:30:00,8.47,8.48,8.47,8.48,212000.0,7.1033,7.1117,7.1033,7.1117,212000.0
2012-02-24 14:00:00,8.48,8.48,8.46,8.46,208000.0,7.1117,7.1117,7.0949,7.0949,208000.0
2012-02-24 14:30:00,8.46,8.46,8.42,8.44,251000.0,7.0949,7.0949,7.0614,7.0781,251000.0
2012-02-24 15:00:00,8.44,8.45,8.42,8.42,160000.0,7.0781,7.0865,7.0614,7.0614,160000.0
2012-02-24 15:30:00,8.43,8.45,8.4,8.43,687000.0,7.0697,7.0865,7.0446,7.0697,687000.0
2012-02-27 09:30:00,8.42,8.59,8.42,8.56,1396000.0,7.0614,7.2039,7.0614,7.1788,1396000.0
2012-02-27 10:00:00,8.57,8.59,8.5,8.53,720000.0,7.1872,7.2039,7.1285,7.1536,720000.0
2012-02-27 10:30:00,8.54,8.59,8.53,8.58,541000.0,7.162,7.2039,7.1536,7.1955,541000.0
2012-02-27 11:00:00,8.58,8.65,8.57,8.64,846000.0,7.1955,7.2542,7.1872,7.2459,846000.0
2012-02-27 11:30:00,8.64,8.71,8.63,8.7,1141000.0,7.2459,7.3046,7.2375,7.2962,1141000.0
2012-02-27 12:00:00,8.7,8.73,8.68,8.71,693000.0,7.2962,7.3213,7.2794,7.3046,693000.0
2012-02-27 12:30:00,8.71,8.77,8.69,8.76,731000.0,7.3046,7.3549,7.2878,7.3465,731000.0
2012-02-27 13:00:00,8.77,8.8,8.73,8.74,1741000.0,7.3549,7.38,7.3213,7.3297,1741000.0
2012-02-27 13:30:00,8.75,8.75,8.7,8.71,459000.0,7.3381,7.3381,7.2962,7.3046,459000.0
2012-02-27 14:00:00,8.71,8.74,8.7,8.71,328000.0,7.3046,7.3297,7.2962,7.3046,328000.0
2012-02-27 14:30:00,8.71,8.71,8.67,8.69,421000.0,7.3046,7.3046,7.271,7.2878,421000.0
2012-02-27 15:00:00,8.69,8.73,8.69,8.72,798000.0,7.2878,7.3213,7.2878,7.313,798000.0
2012-02-27 15:30:00,8.73,8.75,8.73,8.74,1195000.0,7.3213,7.3381,7.3213,7.3297,1195000.0
2012-02-28 09:30:00,8.79,8.79,8.68,8.71,784000.0,7.3717,7.3717,7.2794,7.3046,784000.0
2012-02-28 10:00:00,8.71,8.84,8.69,8.83,881000.0,7.3046,7.4136,7.2878,7.4052,881000.0
2012-02-28 10:30:00,8.83,8.87,8.71,8.74,650000.0,7.4052,7.4387,7.3046,7.3297,650000.0
2012-02-28 11:00:00,8.74,8.76,8.69,8.71,352000.0,7.3297,7.3465,7.2878,7.3046,352000.0
2012-02-28 11:30:00,8.71,8.77,8.71,8.77,420000.0,7.3046,7.3549,7.3046,7.3549,420000.0
2012-02-28 12:00:00,8.76,8.77,8.7,8.71,380000.0,7.3465,7.3549,7.2962,7.3046,380000.0
2012-02-28 12:30:00,8.71,8.72,8.68,8.72,404000.0,7.3046,7.313,7.2794,7.313,404000.0
2012-02-28 13:00:00,8.72,8.73,8.65,8.65,416000.0,7.313,7.3213,7.2542,7.2542,416000.0
2012-02-28 13:30:00,8.65,8.65,8.59,8.6,514000.0,7.2542,7.2542,7.2039,7.2123,514000.0
2012-02-28 14:00:00,8.59,8.63,8.58,8.61,393000.0,7.2039,7.2375,7.1955,7.2207,393000.0
2012-02-28 14:30:00,8.61,8.63,8.6,8.62,338000.0,7.2207,7.2375,7.2123,7.2291,338000.0
2012-02-28 15:00:00,8.63,8.68,8.61,8.67,420000.0,7.2375,7.2794,7.2207,7.271,420000.0
2012-02-28 15:30:00,8.68,8.69,8.65,8.65,752000.0,7.2794,7.2878,7.2542,7.2542,752000.0
2012-02-29 09:30:00,8.68,8.72,8.65,8.67,545000.0,7.2794,7.313,7.2542,7.271,545000.0
2012-02-29 10:00:00,8.67,8.68,8.58,8.6,699000.0,7.271,7.2794,7.1955,7.2123,699000.0
2012-02-29 10:30:00,8.59,8.62,8.52,8.57,637000.0,7.2039,7.2291,7.1452,7.1872,637000.0
2012-02-29 11:00:00,8.57,8.6,8.56,8.57,211000.0,7.1872,7.2123,7.1788,7.1872,211000.0
2012-02-29 11:30:00,8.57,8.59,8.56,8.58,334000.0,7.1872,7.2039,7.1788,7.1955,334000.0
2012-02-29 12:00:00,8.58,8.63,8.58,8.61,411000.0,7.1955,7.2375,7.1955,7.2207,411000.0
2012-02-29 12:30:00,8.62,8.62,8.58,8.59,117000.0,7.2291,7.2291,7.1955,7.2039,117000.0
2012-02-29 13:00:00,8.61,8.63,8.6,8.61,101000.0,7.2207,7.2375,7.2123,7.2207,101000.0
2012-02-29 13:30:00,8.61,8.61,8.57,8.6,284000.0,7.2207,7.2207,7.1872,7.2123,284000.0
2012-02-29 14:00:00,8.6,8.62,8.6,8.6,166000.0,7.2123,7.2291,7.2123,7.2123,166000.0
2012-02-29 14:30:00,8.6,8.61,8.56,8.56,562000.0,7.2123,7.2207,7.1788,7.1788,562000.0
2012-02-29 15:00:00,8.56,8.59,8.55,8.58,699000.0,7.1788,7.2039,7.1704,7.1955,699000.0
2012-02-29 15:30:00,8.58,8.58,8.54,8.55,837000.0,7.1955,7.1955,7.162,7.1704,837000.0
2012-03-01 09:30:00,8.59,8.7,8.58,8.66,608000.0,7.2039,7.2962,7.1955,7.2626,608000.0
2012-03-01 10:00:00,8.66,8.7,8.63,8.68,500000.0,7.2626,7.2962,7.2375,7.2794,500000.0
2012-03-01 10:30:00,8.68,8.75,8.67,8.74,522000.0,7.2794,7.3381,7.271,7.3297,522000.0
2012-03-01 11:00:00,8.75,8.79,8.74,8.77,620000.0,7.3381,7.3717,7.3297,7.3549,620000.0
2012-03-01 11:30:00,8.77,8.78,8.74,8.78,474000.0,7.3549,7.3633,7.3297,7.3633,474000.0
2012-03-01 12:00:00,8.78,8.84,8.78,8.81,315000.0,7.3633,7.4136,7.3633,7.3884,315000.0
2012-03-01 12:30:00,8.81,8.83,8.79,8.82,278000.0,7.3884,7.4052,7.3717,7.3968,278000.0
2012-03-01 13:00:00,8.82,8.82,8.77,8.77,325000.0,7.3968,7.3968,7.3549,7.3549,325000.0
2012-03-01 13:30:00,8.78,8.78,8.76,8.76,226000.0,7.3633,7.3633,7.3465,7.3465,226000.0
2012-03-01 14:00:00,8.76,8.77,8.73,8.74,413000.0,7.3465,7.3549,7.3213,7.3297,413000.0
2012-03-01 14:30:00,8.74,8.75,8.72,8.73,434000.0,7.3297,7.3381,7.313,7.3213,434000.0
2012-03-01 15:00:00,8.73,8.73,8.68,8.72,761000.0,7.3213,7.3213,7.2794,7.313,761000.0
2012-03-01 15:30:00,8.72,8.75,8.71,8.75,790000.0,7.313,7.3381,7.3046,7.3381,790000.0
2012-03-02 09:30:00,8.76,8.78,8.65,8.66,426000.0,7.3465,7.3633,7.2542,7.2626,426000.0
2012-03-02 10:00:00,8.66,8.72,8.65,8.72,319000.0,7.2626,7.313,7.2542,7.313,319000.0
2012-03-02 10:30:00,8.71,8.71,8.69,8.71,114000.0,7.3046,7.3046,7.2878,7.3046,114000.0
2012-03-02 11:00:00,8.71,8.72,8.69,8.72,187000.0,7.3046,7.313,7.2878,7.313,187000.0
2012-03-02 11:30:00,8.72,8.72,8.66,8.69,199000.0,7.313,7.313,7.2626,7.2878,199000.0
2012-03-02 12:00:00,8.69,8.72,8.65,8.66,288000.0,7.2878,7.313,7.2542,7.2626,288000.0
2012-03-02 12:30:00,8.67,8.67,8.65,8.65,177000.0,7.271,7.271,7.2542,7.2542,177000.0
2012-03-02 13:00:00,8.65,8.67,8.63,8.64,217000.0,7.2542,7.271,7.2375,7.2459,217000.0
2012-03-02 13:30:00,8.66,8.69,8.65,8.69,206000.0,7.2626,7.2878,7.2542,7.2878,206000.0
2012-03-02 14:00:00,8.69,8.69,8.67,8.67,67000.0,7.2878,7.2878,7.271,7.271,67000.0
2012-03-02 14:30:00,8.67,8.68,8.65,8.67,101000.0,7.271,7.2794,7.2542,7.271,101000.0
2012-03-02 15:00:00,8.67,8.69,8.65,8.66,345000.0,7.271,7.2878,7.2542,7.2626,345000.0
2012-03-02 15:30:00,8.66,8.67,8.64,8.66,389000.0,7.2626,7.271,7.2459,7.2626,389000.0
2012-03-05 09:30:00,8.66,8.69,8.62,8.63,340000.0,7.2626,7.2878,7.2291,7.2375,340000.0
2012-03-05 10:00:00,8.64,8.68,8.61,8.61,290000.0,7.2459,7.2794,7.2207,7.2207,290000.0
2012-03-05 10:30:00,8.61,8.63,8.6,8.62,208000.0,7.2207,7.2375,7.2123,7.2291,208000.0
2012-03-05 11:00:00,8.62,8.63,8.58,8.61,314000.0,7.2291,7.2375,7.1955,7.2207,314000.0
2012-03-05 11:30:00,8.62,8.62,8.58,8.59,536000.0,7.2291,7.2291,7.1955,7.2039,536000.0
2012-03-05 12:00:00,8.59,8.6,8.57,8.58,439000.0,7.2039,7.2123,7.1872,7.1955,439000.0
2012-03-05 12:30:00,8.58,8.6,8.57,8.6,213000.0,7.1955,7.2123,7.1872,7.2123,213000.0
2012-03-05 13:00:00,8.6,8.65,8.6,8.65,125000.0,7.2123,7.2542,7.2123,7.2542,125000.0
2012-03-05 13:30:00,8.65,8.65,8.61,8.62,113000.0,7.2542,7.2542,7.2207,7.2291,113000.0
2012-03-05 14:00:00,8.62,8.64,8.62,8.63,160000.0,7.2291,7.2459,7.2291,7.2375,160000.0
2012-03-05 14:30:00,8.63,8.65,8.61,8.65,167000.0,7.2375,7.2542,7.2207,7.2542,167000.0
2012-03-05 15:00:00,8.65,8.66,8.64,8.66,211000.0,7.2542,7.2626,7.2459,7.2626,211000.0
2012-03-05 15:30:00,8.66,8.68,8.65,8.67,806000.0,7.2626,7.2794,7.2542,7.271,806000.0
2012-03-06 09:30:00,8.55,8.66,8.54,8.57,594000.0,7.1704,7.2626,7.162,7.1872,594000.0
2012-03-06 10:00:00,8.57,8.57,8.52,8.52,437000.0,7.1872,7.1872,7.1452,7.1452,437000.0
2012-03-06 10:30:00,8.53,8.57,8.51,8.53,678000.0,7.1536,7.1872,7.1368,7.1536,678000.0
2012-03-06 11:00:00,8.52,8.57,8.52,8.56,378000.0,7.1452,7.1872,7.1452,7.1788,378000.0
2012-03-06 11:30:00,8.57,8.59,8.57,8.58,311000.0,7.1872,7.2039,7.1872,7.1955,311000.0
2012-03-06 12:00:00,8.58,8.59,8.55,8.55,290000.0,7.1955,7.2039,7.1704,7.1704,290000.0
2012-03-06 12:30:00,8.56,8.58,8.55,8.57,309000.0,7.1788,7.1955,7.1704,7.1872,309000.0
2012-03-06 13:00:00,8.57,8.59,8.57,8.57,114000.0,7.1872,7.2039,7.1872,7.1872,114000.0
2012-03-06 13:30:00,8.58,8.58,8.56,8.57,88000.0,7.1955,7.1955,7.1788,7.1872,88000.0
2012-03-06 14:00:00,8.57,8.58,8.55,8.57,297000.0,7.1872,7.1955,7.1704,7.1872,297000.0
2012-03-06 14:30:00,8.57,8.57,8.55,8.55,283000.0,7.1872,7.1872,7.1704,7.1704,283000.0
2012-03-06 15:00:00,8.55,8.55,8.52,8.53,420000.0,7.1704,7.1704,7.1452,7.1536,420000.0
2012-03-06 15:30:00,8.54,8.59,8.53,8.57,774000.0,7.162,7.2039,7.1536,7.1872,774000.0
2012-03-07 09:30:00,8.57,8.63,8.53,8.54,849000.0,7.1872,7.2375,7.1536,7.162,849000.0
2012-03-07 10:00:00,8.54,8.55,8.49,8.53,681000.0,7.162,7.1704,7.1201,7.1536,681000.0
2012-03-07 10:30:00,8.54,8.6,8.54,8.6,140000.0,7.162,7.2123,7.162,7.2123,140000.0
2012-03-07 11:00:00,8.6,8.65,8.6,8.65,310000.0,7.2123,7.2542,7.2123,7.2542,310000.0
2012-03-07 11:30:00,8.65,8.7,8.64,8.7,575000.0,7.2542,7.2962,7.2459,7.2962,575000.0
2012-03-07 12:00:00,8.7,8.72,8.69,8.72,216000.0,7.2962,7.313,7.2878,7.313,216000.0
2012-03-07 12:30:00,8.72,8.72,8.69,8.7,191000.0,7.313,7.313,7.2878,7.2962,191000.0
2012-03-07 13:00:00,8.7,8.72,8.69,8.7,282000.0,7.2962,7.313,7.2878,7.2962,282000.0
2012-03-07 13:30:00,8.7,8.72,8.7,8.72,230000.0,7.2962,7.313,7.2962,7.313,230000.0
2012-03-07 14:00:00,8.72,8.73,8.7,8.71,180000.0,7.313,7.3213,7.2962,7.3046,180000.0
2012-03-07 14:30:00,8.71,8.71,8.69,8.71,203000.0,7.3046,7.3046,7.2878,7.3046,203000.0
2012-03-07 15:00:00,8.71,8.72,8.7,8.72,420000.0,7.3046,7.313,7.2962,7.313,420000.0
2012-03-07 15:30:00,8.72,8.77,8.72,8.76,1257000.0,7.313,7.3549,7.313,7.3465,1257000.0
2012-03-08 09:30:00,8.79,8.8,8.71,8.75,372000.0,7.3717,7.38,7.3046,7.3381,372000.0
2012-03-08 10:00:00,8.75,8.75,8.71,8.71,369000.0,7.3381,7.3381,7.3046,7.3046,369000.0
2012-03-08 10:30:00,8.71,8.76,8.71,8.75,588000.0,7.3046,7.3465,7.3046,7.3381,588000.0
2012-03-08 11:00:00,8.75,8.76,8.74,8.75,580000.0,7.3381,7.3465,7.3297,7.3381,580000.0
2012-03-08 11:30:00,8.75,8.77,8.75,8.77,282000.0,7.3381,7.3549,7.3381,7.3549,282000.0
2012-03-08 12:00:00,8.77,8.79,8.75,8.76,183000.0,7.3549,7.3717,7.3381,7.3465,183000.0
2012-03-08 12:30:00,8.76,8.76,8.71,8.72,149000.0,7.3465,7.3465,7.3046,7.313,149000.0
2012-03-08 13:00:00,8.72,8.74,8.71,8.74,186000.0,7.313,7.3297,7.3046,7.3297,186000.0
2012-03-08 13:30:00,8.74,8.77,8.74,8.75,114000.0,7.3297,7.3549,7.3297,7.3381,114000.0
2012-03-08 14:00:00,8.75,8.75,8.7,8.7,355000.0,7.3381,7.3381,7.2962,7.2962,355000.0
2012-03-08 14:30:00,8.71,8.75,8.7,8.74,228000.0,7.3046,7.3381,7.2962,7.3297,228000.0
2012-03-08 15:00:00,8.74,8.77,8.73,8.76,267000.0,7.3297,7.3549,7.3213,7.3465,267000.0
2012-03-08 15:30:00,8.76,8.76,8.75,8.75,403000.0,7.3465,7.3465,7.3381,7.3381,403000.0
2012-03-09 09:30:00,8.74,8.75,8.64,8.71,357000.0,7.3297,7.3381,7.2459,7.3046,357000.0
2012-03-09 10:00:00,8.69,8.78,8.68,8.77,560000.0,7.2878,7.3633,7.2794,7.3549,560000.0
2012-03-09 10:30:00,8.77,8.79,8.73,8.76,553000.0,7.3549,7.3717,7.3213,7.3465,553000.0
2012-03-09 11:00:00,8.76,8.79,8.73,8.73,485000.0,7.3465,7.3717,7.3213,7.3213,485000.0
2012-03-09 11:30:00,8.72,8.77,8.72,8.75,529000.0,7.313,7.3549,7.313,7.3381,529000.0
2012-03-09 12:00:00,8.74,8.77,8.73,8.73,232000.0,7.3297,7.3549,7.3213,7.3213,232000.0
2012-03-09 12:30:00,8.73,8.73,8.71,8.73,264000.0,7.3213,7.3213,7.3046,7.3213,264000.0
2012-03-09 13:00:00,8.73,8.75,8.71,8.72,230000.0,7.3213,7.3381,7.3046,7.313,230000.0
2012-03-09 13:30:00,8.72,8.74,8.71,8.73,177000.0,7.313,7.3297,7.3046,7.3213,177000.0
2012-03-09 14:00:00,8.73,8.78,8.73,8.77,334000.0,7.3213,7.3633,7.3213,7.3549,334000.0
2012-03-09 14:30:00,8.77,8.78,8.75,8.75,480000.0,7.3549,7.3633,7.3381,7.3381,480000.0
2012-03-09 15:00:00,8.75,8.76,8.74,8.75,282000.0,7.3381,7.3465,7.3297,7.3381,282000.0
2012-03-09 15:30:00,8.75,8.76,8.72,8.74,669000.0,7.3381,7.3465,7.313,7.3297,669000.0
2012-03-12 09:30:00,8.74,8.76,8.71,8.75,255000.0,7.3297,7.3465,7.3046,7.3381,255000.0
2012-03-12 10:00:00,8.75,8.8,8.73,8.76,400000.0,7.3381,7.38,7.3213,7.3465,400000.0
2012-03-12 10:30:00,8.76,8.8,8.76,8.79,369000.0,7.3465,7.38,7.3465,7.3717,369000.0
2012-03-12 11:00:00,8.8,8.8,8.73,8.76,272000.0,7.38,7.38,7.3213,7.3465,272000.0
2012-03-12 11:30:00,8.76,8.8,8.75,8.79,176000.0,7.3465,7.38,7.3381,7.3717,176000.0
2012-03-12 12:00:00,8.79,8.81,8.77,8.79,248000.0,7.3717,7.3884,7.3549,7.3717,248000.0
2012-03-12 12:30:00,8.8,8.8,8.77,8.79,134000.0,7.38,7.38,7.3549,7.3717,134000.0
2012-03-12 13:00:00,8.8,8.8,8.79,8.79,140000.0,7.38,7.38,7.3717,7.3717,140000.0
2012-03-12 13:30:00,8.8,8.81,8.77,8.79,208000.0,7.38,7.3884,7.3549,7.3717,208000.0
2012-03-12 14:00:00,8.79,8.8,8.77,8.79,171000.0,7.3717,7.38,7.3549,7.3717,171000.0
2012-03-12 14:30:00,8.79,8.79,8.77,8.78,177000.0,7.3717,7.3717,7.3549,7.3633,177000.0
2012-03-12 15:00:00,8.78,8.79,8.73,8.75,820000.0,7.3633,7.3717,7.3213,7.3381,820000.0
2012-03-12 15:30:00,8.75,8.78,8.72,8.73,1120000.0,7.3381,7.3633,7.313,7.3213,1120000.0
2012-03-13 09:30:00,8.72,8.82,8.72,8.77,467000.0,7.313,7.3968,7.313,7.3549,467000.0
2012-03-13 10:00:00,8.76,8.76,8.66,8.66,466000.0,7.3465,7.3465,7.2626,7.2626,466000.0
2012-03-13 10:30:00,8.67,8.7,8.66,8.69,571000.0,7.271,7.2962,7.2626,7.2878,571000.0
2012-03-13 11:00:00,8.7,8.71,8.68,8.71,385000.0,7.2962,7.3046,7.2794,7.3046,385000.0
2012-03-13 11:30:00,8.71,8.76,8.71,8.76,939000.0,7.3046,7.3465,7.3046,7.3465,939000.0
2012-03-13 12:00:00,8.76,8.76,8.7,8.7,420000.0,7.3465,7.3465,7.2962,7.2962,420000.0
2012-03-13 12:30:00,8.7,8.72,8.7,8.71,176000.0,7.2962,7.313,7.2962,7.3046,176000.0
2012-03-13 13:00:00,8.71,8.73,8.69,8.73,178000.0,7.3046,7.3213,7.2878,7.3213,178000.0
2012-03-13 13:30:00,8.73,8.73,8.72,8.73,69000.0,7.3213,7.3213,7.313,7.3213,69000.0
2012-03-13 14:00:00,8.72,8.74,8.71,8.73,246000.0,7.313,7.3297,7.3046,7.3213,246000.0
2012-03-13 14:30:00,8.74,8.75,8.72,8.75,269000.0,7.3297,7.3381,7.313,7.3381,269000.0
2012-03-13 15:00:00,8.75,8.8,8.73,8.79,432000.0,7.3381,7.38,7.3213,7.3717,432000.0
2012-03-13 15:30:00,8.79,8.83,8.79,8.83,917000.0,7.3717,7.4052,7.3717,7.4052,917000.0
2012-03-14 09:30:00,8.81,8.83,8.75,8.76,486000.0,7.3884,7.4052,7.3381,7.3465,486000.0
2012-03-14 10:00:00,8.76,8.8,8.75,8.75,426000.0,7.3465,7.38,7.3381,7.3381,426000.0
2012-03-14 10:30:00,8.75,8.75,8.7,8.7,141000.0,7.3381,7.3381,7.2962,7.2962,141000.0
2012-03-14 11:00:00,8.7,8.74,8.69,8.72,197000.0,7.2962,7.3297,7.2878,7.313,197000.0
2012-03-14 11:30:00,8.71,8.72,8.68,8.69,128000.0,7.3046,7.313,7.2794,7.2878,128000.0
2012-03-14 12:00:00,8.69,8.71,8.67,8.7,233000.0,7.2878,7.3046,7.271,7.2962,233000.0
2012-03-14 12:30:00,8.69,8.73,8.69,8.73,106000.0,7.2878,7.3213,7.2878,7.3213,106000.0
2012-03-14 13:00:00,8.73,8.79,8.73,8.78,237000.0,7.3213,7.3717,7.3213,7.3633,237000.0
2012-03-14 13:30:00,8.78,8.78,8.73,8.74,218000.0,7.3633,7.3633,7.3213,7.3297,218000.0
2012-03-14 14:00:00,8.74,8.76,8.72,8.72,172000.0,7.3297,7.3465,7.313,7.313,172000.0
2012-03-14 14:30:00,8.72,8.75,8.71,8.74,179000.0,7.313,7.3381,7.3046,7.3297,179000.0
2012-03-14 15:00:00,8.74,8.76,8.73,8.76,185000.0,7.3297,7.3465,7.3213,7.3465,185000.0
2012-03-14 15:30:00,8.76,8.77,8.75,8.76,337000.0,7.3465,7.3549,7.3381,7.3465,337000.0
2012-03-15 09:30:00,8.8,8.8,8.68,8.72,531000.0,7.38,7.38,7.2794,7.313,531000.0
2012-03-15 10:00:00,8.71,8.75,8.68,8.73,268000.0,7.3046,7.3381,7.2794,7.3213,268000.0
2012-03-15 10:30:00,8.73,8.74,8.69,8.7,196000.0,7.3213,7.3297,7.2878,7.2962,196000.0
2012-03-15 11:00:00,8.7,8.74,8.69,8.74,152000.0,7.2962,7.3297,7.2878,7.3297,152000.0
2012-03-15 11:30:00,8.74,8.76,8.72,8.74,188000.0,7.3297,7.3465,7.313,7.3297,188000.0
2012-03-15 12:00:00,8.74,8.76,8.71,8.75,305000.0,7.3297,7.3465,7.3046,7.3381,305000.0
2012-03-15 12:30:00,8.75,8.75,8.73,8.74,133000.0,7.3381,7.3381,7.3213,7.3297,133000.0
2012-03-15 13:00:00,8.75,8.75,8.71,8.72,148000.0,7.3381,7.3381,7.3046,7.313,148000.0
2012-03-15 13:30:00,8.73,8.74,8.71,8.72,139000.0,7.3213,7.3297,7.3046,7.313,139000.0
2012-03-15 14:00:00,8.72,8.74,8.72,8.73,100000.0,7.313,7.3297,7.313,7.3213,100000.0
2012-03-15 14:30:00,8.73,8.73,8.71,8.72,243000.0,7.3213,7.3213,7.3046,7.313,243000.0
2012-03-15 15:00:00,8.72,8.74,8.72,8.73,217000.0,7.313,7.3297,7.313,7.3213,217000.0
2012-03-15 15:30:00,8.73,8.74,8.71,8.73,442000.0,7.3213,7.3297,7.3046,7.3213,442000.0
2012-03-16 09:30:00,8.72,8.75,8.66,8.67,1205000.0,7.313,7.3381,7.2626,7.271,1205000.0
2012-03-16 10:00:00,8.67,8.7,8.6,8.62,630000.0,7.271,7.2962,7.2123,7.2291,630000.0
2012-03-16 10:30:00,8.62,8.66,8.61,8.65,292000.0,7.2291,7.2626,7.2207,7.2542,292000.0
2012-03-16 11:00:00,8.65,8.65,8.62,8.63,156000.0,7.2542,7.2542,7.2291,7.2375,156000.0
2012-03-16 11:30:00,8.62,8.63,8.61,8.63,297000.0,7.2291,7.2375,7.2207,7.2375,297000.0
2012-03-16 12:00:00,8.63,8.65,8.63,8.64,112000.0,7.2375,7.2542,7.2375,7.2459,112000.0
2012-03-16 12:30:00,8.64,8.65,8.62,8.62,112000.0,7.2459,7.2542,7.2291,7.2291,112000.0
2012-03-16 13:00:00,8.62,8.63,8.58,8.58,353000.0,7.2291,7.2375,7.1955,7.1955,353000.0
2012-03-16 13:30:00,8.58,8.59,8.55,8.57,769000.0,7.1955,7.2039,7.1704,7.1872,769000.0
2012-03-16 14:00:00,8.57,8.61,8.57,8.59,220000.0,7.1872,7.2207,7.1872,7.2039,220000.0
2012-03-16 14:30:00,8.59,8.6,8.57,8.59,329000.0,7.2039,7.2123,7.1872,7.2039,329000.0
2012-03-16 15:00:00,8.6,8.62,8.58,8.61,378000.0,7.2123,7.2291,7.1955,7.2207,378000.0
2012-03-16 15:30:00,8.61,8.61,8.57,8.58,945000.0,7.2207,7.2207,7.1872,7.1955,945000.0
2012-03-19 09:30:00,8.55,8.58,8.46,8.5,781000.0,7.1704,7.1955,7.0949,7.1285,781000.0
2012-03-19 10:00:00,8.5,8.57,8.5,8.54,269000.0,7.1285,7.1872,7.1285,7.162,269000.0
2012-03-19 10:30:00,8.54,8.58,8.54,8.54,296000.0,7.162,7.1955,7.162,7.162,296000.0
2012-03-19 11:00:00,8.54,8.55,8.5,8.51,323000.0,7.162,7.1704,7.1285,7.1368,323000.0
2012-03-19 11:30:00,8.51,8.58,8.49,8.58,312000.0,7.1368,7.1955,7.1201,7.1955,312000.0
2012-03-19 12:00:00,8.58,8.61,8.57,8.59,173000.0,7.1955,7.2207,7.1872,7.2039,173000.0
2012-03-19 12:30:00,8.59,8.61,8.58,8.58,375000.0,7.2039,7.2207,7.1955,7.1955,375000.0
2012-03-19 13:00:00,8.58,8.62,8.58,8.62,222000.0,7.1955,7.2291,7.1955,7.2291,222000.0
2012-03-19 13:30:00,8.62,8.64,8.62,8.63,125000.0,7.2291,7.2459,7.2291,7.2375,125000.0
2012-03-19 14:00:00,8.64,8.66,8.62,8.66,227000.0,7.2459,7.2626,7.2291,7.2626,227000.0
2012-03-19 14:30:00,8.66,8.66,8.64,8.64,101000.0,7.2626,7.2626,7.2459,7.2459,101000.0
2012-03-19 15:00:00,8.65,8.67,8.64,8.66,269000.0,7.2542,7.271,7.2459,7.2626,269000.0
2012-03-19 15:30:00,8.66,8.66,8.62,8.63,815000.0,7.2626,7.2626,7.2291,7.2375,815000.0
2012-03-20 09:30:00,8.62,8.67,8.57,8.63,665000.0,7.2291,7.271,7.1872,7.2375,665000.0
2012-03-20 10:00:00,8.63,8.64,8.57,8.58,378000.0,7.2375,7.2459,7.1872,7.1955,378000.0
2012-03-20 10:30:00,8.58,8.6,8.58,8.6,332000.0,7.1955,7.2123,7.1955,7.2123,332000.0
2012-03-20 11:00:00,8.6,8.62,8.6,8.61,312000.0,7.2123,7.2291,7.2123,7.2207,312000.0
2012-03-20 11:30:00,8.61,8.62,8.57,8.6,214000.0,7.2207,7.2291,7.1872,7.2123,214000.0
2012-03-20 12:00:00,8.6,8.61,8.58,8.58,117000.0,7.2123,7.2207,7.1955,7.1955,117000.0
2012-03-20 12:30:00,8.59,8.61,8.59,8.6,191000.0,7.2039,7.2207,7.2039,7.2123,191000.0
2012-03-20 13:00:00,8.6,8.62,8.6,8.6,202000.0,7.2123,7.2291,7.2123,7.2123,202000.0
2012-03-20 13:30:00,8.6,8.65,8.6,8.65,117000.0,7.2123,7.2542,7.2123,7.2542,117000.0
2012-03-20 14:00:00,8.65,8.68,8.65,8.67,156000.0,7.2542,7.2794,7.2542,7.271,156000.0
2012-03-20 14:30:00,8.67,8.68,8.66,8.67,99000.0,7.271,7.2794,7.2626,7.271,99000.0
2012-03-20 15:00:00,8.67,8.69,8.67,8.69,187000.0,7.271,7.2878,7.271,7.2878,187000.0
2012-03-20 15:30:00,8.69,8.7,8.68,8.69,483000.0,7.2878,7.2962,7.2794,7.2878,483000.0
2012-03-21 09:30:00,8.71,8.74,8.66,8.73,502000.0,7.3046,7.3297,7.2626,7.3213,502000.0
2012-03-21 10:00:00,8.72,8.75,8.72,8.74,499000.0,7.313,7.3381,7.313,7.3297,499000.0
2012-03-21 10:30:00,8.74,8.78,8.74,8.77,298000.0,7.3297,7.3633,7.3297,7.3549,298000.0
2012-03-21 11:00:00,8.76,8.81,8.76,8.8,309000.0,7.3465,7.3884,7.3465,7.38,309000.0
2012-03-21 11:30:00,8.81,8.85,8.8,8.81,461000.0,7.3884,7.422,7.38,7.3884,461000.0
2012-03-21 12:00:00,8.81,8.87,8.81,8.87,399000.0,7.3884,7.4387,7.3884,7.4387,399000.0
2012-03-21 12:30:00,8.87,8.9,8.86,8.86,517000.0,7.4387,7.4639,7.4304,7.4304,517000.0
2012-03-21 13:00:00,8.86,8.87,8.83,8.85,279000.0,7.4304,7.4387,7.4052,7.422,279000.0
2012-03-21 13:30:00,8.85,8.85,8.82,8.84,204000.0,7.422,7.422,7.3968,7.4136,204000.0
2012-03-21 14:00:00,8.83,8.84,8.81,8.81,361000.0,7.4052,7.4136,7.3884,7.3884,361000.0
2012-03-21 14:30:00,8.82,8.83,8.8,8.82,271000.0,7.3968,7.4052,7.38,7.3968,271000.0
2012-03-21 15:00:00,8.82,8.84,8.81,8.83,412000.0,7.3968,7.4136,7.3884,7.4052,412000.0
2012-03-21 15:30:00,8.83,8.83,8.78,8.78,839000.0,7.4052,7.4052,7.3633,7.3633,839000.0
2012-03-22 09:30:00,8.72,8.8,8.71,8.76,743000.0,7.313,7.38,7.3046,7.3465,743000.0
2012-03-22 10:00:00,8.75,8.77,8.75,8.76,236000.0,7.3381,7.3549,7.3381,7.3465,236000.0
2012-03-22 10:30:00,8.75,8.77,8.69,8.7,400000.0,7.3381,7.3549,7.2878,7.2962,400000.0
2012-03-22 11:00:00,8.7,8.72,8.69,8.72,123000.0,7.2962,7.313,7.2878,7.313,123000.0
2012-03-22 11:30:00,8.72,8.72,8.7,8.71,136000.0,7.313,7.313,7.2962,7.3046,136000.0
2012-03-22 12:00:00,8.71,8.72,8.7,8.72,264000.0,7.3046,7.313,7.2962,7.313,264000.0
2012-03-22 12:30:00,8.72,8.74,8.72,8.73,207000.0,7.313,7.3297,7.313,7.3213,207000.0
2012-03-22 13:00:00,8.73,8.73,8.72,8.73,201000.0,7.3213,7.3213,7.313,7.3213,201000.0
2012-03-22 13:30:00,8.73,8.76,8.72,8.75,554000.0,7.3213,7.3465,7.313,7.3381,554000.0
2012-03-22 14:00:00,8.74,8.75,8.72,8.73,231000.0,7.3297,7.3381,7.313,7.3213,231000.0
2012-03-22 14:30:00,8.73,8.74,8.72,8.74,404000.0,7.3213,7.3297,7.313,7.3297,404000.0
2012-03-22 15:00:00,8.73,8.76,8.73,8.76,346000.0,7.3213,7.3465,7.3213,7.3465,346000.0
2012-03-22 15:30:00,8.76,8.81,8.75,8.77,1249000.0,7.3465,7.3884,7.3381,7.3549,1249000.0
2012-03-23 09:30:00,8.75,8.76,8.65,8.66,332000.0,7.3381,7.3465,7.2542,7.2626,332000.0
2012-03-23 10:00:00,8.66,8.67,8.55,8.59,878000.0,7.2626,7.271,7.1704,7.2039,878000.0
2012-03-23 10:30:00,8.58,8.62,8.58,8.6,213000.0,7.1955,7.2291,7.1955,7.2123,213000.0
2012-03-23 11:00:00,8.6,8.62,8.58,8.62,205000.0,7.2123,7.2291,7.1955,7.2291,205000.0
2012-03-23 11:30:00,8.62,8.64,8.61,8.61,139000.0,7.2291,7.2459,7.2207,7.2207,139000.0
2012-03-23 12:00:00,8.61,8.62,8.6,8.61,177000.0,7.2207,7.2291,7.2123,7.2207,177000.0
2012-03-23 12:30:00,8.61,8.63,8.6,8.62,200000.0,7.2207,7.2375,7.2123,7.2291,200000.0
2012-03-23 13:00:00,8.62,8.63,8.61,8.61,270000.0,7.2291,7.2375,7.2207,7.2207,270000.0
2012-03-23 13:30:00,8.61,8.62,8.6,8.6,357000.0,7.2207,7.2291,7.2123,7.2123,357000.0
2012-03-23 14:00:00,8.6,8.62,8.6,8.6,485000.0,7.2123,7.2291,7.2123,7.2123,485000.0
2012-03-23 14:30:00,8.6,8.62,8.6,8.6,513000.0,7.2123,7.2291,7.2123,7.2123,513000.0
2012-03-23 15:00:00,8.6,8.6,8.59,8.6,470000.0,7.2123,7.2123,7.2039,7.2123,470000.0
2012-03-23 15:30:00,8.6,8.62,8.59,8.6,1145000.0,7.2123,7.2291,7.2039,7.2123,1145000.0
2012-03-26 09:30:00,8.7,9.07,8.7,9.04,4389000.0,7.2962,7.6065,7.2962,7.5813,4389000.0
2012-03-26 10:00:00,9.05,9.05,8.99,9.01,1039000.0,7.5897,7.5897,7.5394,7.5562,1039000.0
2012-03-26 10:30:00,9.01,9.02,8.96,8.98,782000.0,7.5562,7.5645,7.5142,7.531,782000.0
2012-03-26 11:00:00,8.98,9.01,8.94,8.95,673000.0,7.531,7.5562,7.4975,7.5058,673000.0
2012-03-26 11:30:00,8.95,8.98,8.94,8.95,357000.0,7.5058,7.531,7.4975,7.5058,357000.0
2012-03-26 12:00:00,8.95,9.02,8.95,9.02,379000.0,7.5058,7.5645,7.5058,7.5645,379000.0
2012-03-26 12:30:00,9.02,9.05,8.99,9.05,756000.0,7.5645,7.5897,7.5394,7.5897,756000.0
2012-03-26 13:00:00,9.05,9.06,9.03,9.05,439000.0,7.5897,7.5981,7.5729,7.5897,439000.0
2012-03-26 13:30:00,9.04,9.09,9.04,9.07,456000.0,7.5813,7.6232,7.5813,7.6065,456000.0
2012-03-26 14:00:00,9.08,9.08,9.04,9.04,562000.0,7.6149,7.6149,7.5813,7.5813,562000.0
2012-03-26 14:30:00,9.04,9.07,9.02,9.06,684000.0,7.5813,7.6065,7.5645,7.5981,684000.0
2012-03-26 15:00:00,9.06,9.1,9.05,9.1,588000.0,7.5981,7.6316,7.5897,7.6316,588000.0
2012-03-26 15:30:00,9.1,9.1,9.07,9.1,1082000.0,7.6316,7.6316,7.6065,7.6316,1082000.0
2012-03-27 09:30:00,9.13,9.2,9.12,9.2,1192000.0,7.6568,7.7155,7.6484,7.7155,1192000.0
2012-03-27 10:00:00,9.2,9.25,9.19,9.23,960000.0,7.7155,7.7574,7.7071,7.7407,960000.0
2012-03-27 10:30:00,9.23,9.24,9.2,9.2,771000.0,7.7407,7.749,7.7155,7.7155,771000.0
2012-03-27 11:00:00,9.2,9.22,9.19,9.19,411000.0,7.7155,7.7323,7.7071,7.7071,411000.0
2012-03-27 11:30:00,9.19,9.24,9.19,9.24,497000.0,7.7071,7.749,7.7071,7.749,497000.0
2012-03-27 12:00:00,9.24,9.27,9.22,9.22,435000.0,7.749,7.7742,7.7323,7.7323,435000.0
2012-03-27 12:30:00,9.22,9.22,9.17,9.18,468000.0,7.7323,7.7323,7.6903,7.6987,468000.0
2012-03-27 13:00:00,9.18,9.19,9.17,9.17,182000.0,7.6987,7.7071,7.6903,7.6903,182000.0
2012-03-27 13:30:00,9.18,9.19,9.15,9.17,319000.0,7.6987,7.7071,7.6736,7.6903,319000.0
2012-03-27 14:00:00,9.17,9.18,9.15,9.15,264000.0,7.6903,7.6987,7.6736,7.6736,264000.0
2012-03-27 14:30:00,9.15,9.17,9.13,9.15,322000.0,7.6736,7.6903,7.6568,7.6736,322000.0
2012-03-27 15:00:00,9.15,9.15,9.11,9.11,481000.0,7.6736,7.6736,7.64,7.64,481000.0
2012-03-27 15:30:00,9.11,9.13,9.09,9.1,1072000.0,7.64,7.6568,7.6232,7.6316,1072000.0
2012-03-28 09:30:00,9.14,9.22,9.02,9.04,1256000.0,7.6652,7.7323,7.5645,7.5813,1256000.0
2012-03-28 10:00:00,9.04,9.12,9.04,9.1,459000.0,7.5813,7.6484,7.5813,7.6316,459000.0
2012-03-28 10:30:00,9.1,9.1,9.05,9.08,310000.0,7.6316,7.6316,7.5897,7.6149,310000.0
2012-03-28 11:00:00,9.08,9.1,9.05,9.06,251000.0,7.6149,7.6316,7.5897,7.5981,251000.0
2012-03-28 11:30:00,9.05,9.06,9.01,9.03,410000.0,7.5897,7.5981,7.5562,7.5729,410000.0
2012-03-28 12:00:00,9.02,9.03,9.0,9.03,159000.0,7.5645,7.5729,7.5478,7.5729,159000.0
2012-03-28 12:30:00,9.02,9.05,9.02,9.04,151000.0,7.5645,7.5897,7.5645,7.5813,151000.0
2012-03-28 13:00:00,9.04,9.06,9.04,9.05,315000.0,7.5813,7.5981,7.5813,7.5897,315000.0
2012-03-28 13:30:00,9.05,9.07,9.04,9.07,186000.0,7.5897,7.6065,7.5813,7.6065,186000.0
2012-03-28 14:00:00,9.06,9.07,9.05,9.06,455000.0,7.5981,7.6065,7.5897,7.5981,455000.0
2012-03-28 14:30:00,9.06,9.1,9.06,9.1,303000.0,7.5981,7.6316,7.5981,7.6316,303000.0
2012-03-28 15:00:00,9.1,9.14,9.1,9.14,525000.0,7.6316,7.6652,7.6316,7.6652,525000.0
2012-03-28 15:30:00,9.13,9.14,9.12,9.13,1036000.0,7.6568,7.6652,7.6484,7.6568,1036000.0
2012-03-29 09:30:00,9.07,9.09,8.99,9.01,688000.0,7.6065,7.6232,7.5394,7.5562,688000.0
2012-03-29 10:00:00,9.01,9.04,8.99,9.02,393000.0,7.5562,7.5813,7.5394,7.5645,393000.0
2012-03-29 10:30:00,9.02,9.04,9.02,9.03,279000.0,7.5645,7.5813,7.5645,7.5729,279000.0
2012-03-29 11:00:00,9.03,9.05,9.02,9.04,193000.0,7.5729,7.5897,7.5645,7.5813,193000.0
2012-03-29 11:30:00,9.04,9.06,9.01,9.02,274000.0,7.5813,7.5981,7.5562,7.5645,274000.0
2012-03-29 12:00:00,9.02,9.04,9.0,9.01,124000.0,7.5645,7.5813,7.5478,7.5562,124000.0
2012-03-29 12:30:00,9.01,9.06,9.0,9.05,914000.0,7.5562,7.5981,7.5478,7.5897,914000.0
2012-03-29 13:00:00,9.05,9.1,9.05,9.08,556000.0,7.5897,7.6316,7.5897,7.6149,556000.0
2012-03-29 13:30:00,9.08,9.1,9.07,9.08,409000.0,7.6149,7.6316,7.6065,7.6149,409000.0
2012-03-29 14:00:00,9.08,9.13,9.08,9.13,533000.0,7.6149,7.6568,7.6149,7.6568,533000.0
2012-03-29 14:30:00,9.13,9.13,9.12,9.12,316000.0,7.6568,7.6568,7.6484,7.6484,316000.0
2012-03-29 15:00:00,9.11,9.14,9.1,9.13,427000.0,7.64,7.6652,7.6316,7.6568,427000.0
2012-03-29 15:30:00,9.13,9.13,9.11,9.11,712000.0,7.6568,7.6568,7.64,7.64,712000.0
2012-03-30 09:30:00,9.18,9.2,9.06,9.1,1080000.0,7.6987,7.7155,7.5981,7.6316,1080000.0
2012-03-30 10:00:00,9.1,9.11,9.06,9.08,300000.0,7.6316,7.64,7.5981,7.6149,300000.0
2012-03-30 10:30:00,9.08,9.1,9.07,9.08,535000.0,7.6149,7.6316,7.6065,7.6149,535000.0
2012-03-30 11:00:00,9.08,9.14,9.08,9.13,315000.0,7.6149,7.6652,7.6149,7.6568,315000.0
2012-03-30 11:30:00,9.13,9.13,9.1,9.1,281000.0,7.6568,7.6568,7.6316,7.6316,281000.0
2012-03-30 12:00:00,9.1,9.11,9.08,9.1,399000.0,7.6316,7.64,7.6149,7.6316,399000.0
2012-03-30 12:30:00,9.1,9.14,9.09,9.13,445000.0,7.6316,7.6652,7.6232,7.6568,445000.0
2012-03-30 13:00:00,9.13,9.15,9.12,9.13,327000.0,7.6568,7.6736,7.6484,7.6568,327000.0
2012-03-30 13:30:00,9.13,9.13,9.1,9.11,121000.0,7.6568,7.6568,7.6316,7.64,121000.0
2012-03-30 14:00:00,9.11,9.13,9.11,9.12,186000.0,7.64,7.6568,7.64,7.6484,186000.0
2012-03-30 14:30:00,9.12,9.12,9.08,9.08,386000.0,7.6484,7.6484,7.6149,7.6149,386000.0
2012-03-30 15:00:00,9.09,9.1,9.07,9.09,696000.0,7.6232,7.6316,7.6065,7.6232,696000.0
2012-03-30 15:30:00,9.09,9.1,9.06,9.06,1442000.0,7.6232,7.6316,7.5981,7.5981,1442000.0
2012-04-02 09:30:00,8.99,9.12,8.99,9.09,1014000.0,7.5394,7.6484,7.5394,7.6232,1014000.0
2012-04-02 10:00:00,9.11,9.16,9.08,9.15,820000.0,7.64,7.682,7.6149,7.6736,820000.0
2012-04-02 10:30:00,9.15,9.16,9.15,9.16,273000.0,7.6736,7.682,7.6736,7.682,273000.0
2012-04-02 11:00:00,9.16,9.16,9.13,9.14,221000.0,7.682,7.682,7.6568,7.6652,221000.0
2012-04-02 11:30:00,9.14,9.16,9.13,9.16,161000.0,7.6652,7.682,7.6568,7.682,161000.0
2012-04-02 12:00:00,9.15,9.17,9.15,9.16,242000.0,7.6736,7.6903,7.6736,7.682,242000.0
2012-04-02 12:30:00,9.17,9.18,9.16,9.17,200000.0,7.6903,7.6987,7.682,7.6903,200000.0
2012-04-02 13:00:00,9.17,9.17,9.16,9.16,187000.0,7.6903,7.6903,7.682,7.682,187000.0
2012-04-02 13:30:00,9.17,9.17,9.15,9.15,228000.0,7.6903,7.6903,7.6736,7.6736,228000.0
2012-04-02 14:00:00,9.16,9.19,9.15,9.18,326000.0,7.682,7.7071,7.6736,7.6987,326000.0
2012-04-02 14:30:00,9.18,9.22,9.18,9.22,324000.0,7.6987,7.7323,7.6987,7.7323,324000.0
2012-04-02 15:00:00,9.23,9.25,9.22,9.23,543000.0,7.7407,7.7574,7.7323,7.7407,543000.0
2012-04-02 15:30:00,9.23,9.23,9.17,9.18,1146000.0,7.7407,7.7407,7.6903,7.6987,1146000.0
2012-04-03 09:30:00,9.15,9.28,9.15,9.28,1232000.0,7.6736,7.7826,7.6736,7.7826,1232000.0
2012-04-03 10:00:00,9.28,9.31,9.25,9.28,508000.0,7.7826,7.8078,7.7574,7.7826,508000.0
2012-04-03 10:30:00,9.28,9.31,9.28,9.3,213000.0,7.7826,7.8078,7.7826,7.7994,213000.0
2012-04-03 11:00:00,9.3,9.32,9.29,9.29,251000.0,7.7994,7.8161,7.791,7.791,251000.0
2012-04-03 11:30:00,9.3,9.3,9.28,9.3,148000.0,7.7994,7.7994,7.7826,7.7994,148000.0
2012-04-03 12:00:00,9.3,9.3,9.27,9.29,119000.0,7.7994,7.7994,7.7742,7.791,119000.0
2012-04-03 12:30:00,9.29,9.29,9.25,9.27,246000.0,7.791,7.791,7.7574,7.7742,246000.0
2012-04-03 13:00:00,9.27,9.27,9.25,9.25,359000.0,7.7742,7.7742,7.7574,7.7574,359000.0
2012-04-03 13:30:00,9.25,9.26,9.24,9.26,217000.0,7.7574,7.7658,7.749,7.7658,217000.0
2012-04-03 14:00:00,9.26,9.26,9.22,9.25,415000.0,7.7658,7.7658,7.7323,7.7574,415000.0
2012-04-03 14:30:00,9.25,9.25,9.24,9.25,375000.0,7.7574,7.7574,7.749,7.7574,375000.0
2012-04-03 15:00:00,9.25,9.26,9.24,9.26,785000.0,7.7574,7.7658,7.749,7.7658,785000.0
2012-04-03 15:30:00,9.26,9.29,9.24,9.29,1279000.0,7.7658,7.791,7.749,7.791,1279000.0
2012-04-04 09:30:00,9.21,9.27,9.2,9.27,654000.0,7.7239,7.7742,7.7155,7.7742,654000.0
2012-04-04 10:00:00,9.27,9.28,9.21,9.22,456000.0,7.7742,7.7826,7.7239,7.7323,456000.0
2012-04-04 10:30:00,9.21,9.22,9.2,9.21,436000.0,7.7239,7.7323,7.7155,7.7239,436000.0
2012-04-04 11:00:00,9.21,9.22,9.2,9.2,333000.0,7.7239,7.7323,7.7155,7.7155,333000.0
2012-04-04 11:30:00,9.2,9.24,9.19,9.23,304000.0,7.7155,7.749,7.7071,7.7407,304000.0
2012-04-04 12:00:00,9.23,9.23,9.22,9.22,291000.0,7.7407,7.7407,7.7323,7.7323,291000.0
2012-04-04 12:30:00,9.22,9.26,9.22,9.26,372000.0,7.7323,7.7658,7.7323,7.7658,372000.0
2012-04-04 13:00:00,9.26,9.27,9.22,9.23,321000.0,7.7658,7.7742,7.7323,7.7407,321000.0
2012-04-04 13:30:00,9.24,9.25,9.22,9.25,277000.0,7.749,7.7574,7.7323,7.7574,277000.0
2012-04-04 14:00:00,9.25,9.25,9.23,9.24,265000.0,7.7574,7.7574,7.7407,7.749,265000.0
2012-04-04 14:30:00,9.24,9.24,9.22,9.23,286000.0,7.749,7.749,7.7323,7.7407,286000.0
2012-04-04 15:00:00,9.23,9.24,9.22,9.24,374000.0,7.7407,7.749,7.7323,7.749,374000.0
2012-04-04 15:30:00,9.24,9.28,9.24,9.26,571000.0,7.749,7.7826,7.749,7.7658,571000.0
2012-04-05 09:30:00,9.21,9.35,9.21,9.28,822000.0,7.7239,7.8413,7.7239,7.7826,822000.0
2012-04-05 10:00:00,9.28,9.31,9.25,9.26,465000.0,7.7826,7.8078,7.7574,7.7658,465000.0
2012-04-05 10:30:00,9.26,9.3,9.23,9.3,135000.0,7.7658,7.7994,7.7407,7.7994,135000.0
2012-04-05 11:00:00,9.29,9.32,9.29,9.31,171000.0,7.791,7.8161,7.791,7.8078,171000.0
2012-04-05 11:30:00,9.31,9.32,9.3,9.31,144000.0,7.8078,7.8161,7.7994,7.8078,144000.0
2012-04-05 12:00:00,9.31,9.35,9.31,9.34,136000.0,7.8078,7.8413,7.8078,7.8329,136000.0
2012-04-05 12:30:00,9.34,9.35,9.33,9.33,215000.0,7.8329,7.8413,7.8245,7.8245,215000.0
2012-04-05 13:00:00,9.33,9.35,9.32,9.34,651000.0,7.8245,7.8413,7.8161,7.8329,651000.0
2012-04-05 13:30:00,9.34,9.35,9.29,9.3,235000.0,7.8329,7.8413,7.791,7.7994,235000.0
2012-04-05 14:00:00,9.3,9.31,9.29,9.29,153000.0,7.7994,7.8078,7.791,7.791,153000.0
2012-04-05 14:30:00,9.29,9.32,9.27,9.31,286000.0,7.791,7.8161,7.7742,7.8078,286000.0
2012-04-05 15:00:00,9.31,9.35,9.31,9.35,512000.0,7.8078,7.8413,7.8078,7.8413,512000.0
2012-04-05 15:30:00,9.35,9.35,9.33,9.33,796000.0,7.8413,7.8413,7.8245,7.8245,796000.0
2012-04-09 09:30:00,9.22,9.22,9.13,9.16,464000.0,7.7323,7.7323,7.6568,7.682,464000.0
2012-04-09 10:00:00,9.17,9.22,9.17,9.2,338000.0,7.6903,7.7323,7.6903,7.7155,338000.0
2012-04-09 10:30:00,9.2,9.22,9.2,9.22,255000.0,7.7155,7.7323,7.7155,7.7323,255000.0
2012-04-09 11:00:00,9.22,9.25,9.22,9.25,312000.0,7.7323,7.7574,7.7323,7.7574,312000.0
2012-04-09 11:30:00,9.24,9.26,9.24,9.25,173000.0,7.749,7.7658,7.749,7.7574,173000.0
2012-04-09 12:00:00,9.25,9.29,9.24,9.29,588000.0,7.7574,7.791,7.749,7.791,588000.0
2012-04-09 12:30:00,9.28,9.28,9.26,9.27,537000.0,7.7826,7.7826,7.7658,7.7742,537000.0
2012-04-09 13:00:00,9.27,9.28,9.26,9.27,233000.0,7.7742,7.7826,7.7658,7.7742,233000.0
2012-04-09 13:30:00,9.27,9.3,9.27,9.3,160000.0,7.7742,7.7994,7.7742,7.7994,160000.0
2012-04-09 14:00:00,9.3,9.31,9.29,9.3,214000.0,7.7994,7.8078,7.791,7.7994,214000.0
2012-04-09 14:30:00,9.3,9.3,9.29,9.29,264000.0,7.7994,7.7994,7.791,7.791,264000.0
2012-04-09 15:00:00,9.29,9.31,9.28,9.29,237000.0,7.791,7.8078,7.7826,7.791,237000.0
2012-04-09 15:30:00,9.28,9.31,9.28,9.3,493000.0,7.7826,7.8078,7.7826,7.7994,493000.0
2012-04-10 09:30:00,9.28,9.3,9.2,9.24,456000.0,7.7826,7.7994,7.7155,7.749,456000.0
2012-04-10 10:00:00,9.24,9.24,9.19,9.21,935000.0,7.749,7.749,7.7071,7.7239,935000.0
2012-04-10 10:30:00,9.21,9.22,9.19,9.22,1214000.0,7.7239,7.7323,7.7071,7.7323,1214000.0
2012-04-10 11:00:00,9.22,9.22,9.19,9.22,704000.0,7.7323,7.7323,7.7071,7.7323,704000.0
2012-04-10 11:30:00,9.22,9.22,9.14,9.15,623000.0,7.7323,7.7323,7.6652,7.6736,623000.0
2012-04-10 12:00:00,9.15,9.15,9.11,9.11,630000.0,7.6736,7.6736,7.64,7.64,630000.0
2012-04-10 12:30:00,9.11,9.11,9.05,9.07,520000.0,7.64,7.64,7.5897,7.6065,520000.0
2012-04-10 13:00:00,9.07,9.1,9.07,9.09,704000.0,7.6065,7.6316,7.6065,7.6232,704000.0
2012-04-10 13:30:00,9.09,9.12,9.08,9.12,306000.0,7.6232,7.6484,7.6149,7.6484,306000.0
2012-04-10 14:00:00,9.12,9.14,9.11,9.14,1064000.0,7.6484,7.6652,7.64,7.6652,1064000.0
2012-04-10 14:30:00,9.14,9.15,9.1,9.1,1098000.0,7.6652,7.6736,7.6316,7.6316,1098000.0
2012-04-10 15:00:00,9.09,9.11,9.08,9.11,1367000.0,7.6232,7.64,7.6149,7.64,1367000.0
2012-04-10 15:30:00,9.11,9.12,9.08,9.08,2216000.0,7.64,7.6484,7.6149,7.6149,2216000.0
2012-04-11 09:30:00,9.15,9.2,9.11,9.18,1072000.0,7.6736,7.7155,7.64,7.6987,1072000.0
2012-04-11 10:00:00,9.18,9.18,9.13,9.14,1156000.0,7.6987,7.6987,7.6568,7.6652,1156000.0
2012-04-11 10:30:00,9.14,9.16,9.14,9.16,452000.0,7.6652,7.682,7.6652,7.682,452000.0
2012-04-11 11:00:00,9.16,9.17,9.12,9.12,260000.0,7.682,7.6903,7.6484,7.6484,260000.0
2012-04-11 11:30:00,9.12,9.14,9.11,9.13,409000.0,7.6484,7.6652,7.64,7.6568,409000.0
2012-04-11 12:00:00,9.13,9.16,9.12,9.16,360000.0,7.6568,7.682,7.6484,7.682,360000.0
2012-04-11 12:30:00,9.15,9.17,9.15,9.17,445000.0,7.6736,7.6903,7.6736,7.6903,445000.0
2012-04-11 13:00:00,9.17,9.17,9.15,9.16,257000.0,7.6903,7.6903,7.6736,7.682,257000.0
2012-04-11 13:30:00,9.16,9.18,9.15,9.17,197000.0,7.682,7.6987,7.6736,7.6903,197000.0
2012-04-11 14:00:00,9.17,9.18,9.16,9.17,263000.0,7.6903,7.6987,7.682,7.6903,263000.0
2012-04-11 14:30:00,9.17,9.18,9.15,9.18,691000.0,7.6903,7.6987,7.6736,7.6987,691000.0
2012-04-11 15:00:00,9.18,9.22,9.18,9.22,692000.0,7.6987,7.7323,7.6987,7.7323,692000.0
2012-04-11 15:30:00,9.22,9.24,9.2,9.23,634000.0,7.7323,7.749,7.7155,7.7407,634000.0
2012-04-12 09:30:00,9.48,9.55,9.36,9.51,6870000.0,7.9503,8.009,7.8497,7.9755,6870000.0
2012-04-12 10:00:00,9.51,9.69,9.5,9.63,4051000.0,7.9755,8.1264,7.9671,8.0761,4051000.0
2012-04-12 10:30:00,9.63,9.76,9.61,9.75,2872000.0,8.0761,8.1851,8.0593,8.1768,2872000.0
2012-04-12 11:00:00,9.75,9.87,9.74,9.81,4052000.0,8.1768,8.2774,8.1684,8.2271,4052000.0
2012-04-12 11:30:00,9.81,9.86,9.72,9.86,2703000.0,8.2271,8.269,8.1516,8.269,2703000.0
2012-04-12 12:00:00,9.86,9.88,9.68,9.72,2071000.0,8.269,8.2858,8.118,8.1516,2071000.0
2012-04-12 12:30:00,9.72,9.82,9.71,9.77,939000.0,8.1516,8.2355,8.1432,8.1935,939000.0
2012-04-12 13:00:00,9.78,9.83,9.77,9.8,2748000.0,8.2019,8.2438,8.1935,8.2187,2748000.0
2012-04-12 13:30:00,9.8,9.84,9.8,9.8,647000.0,8.2187,8.2522,8.2187,8.2187,647000.0
2012-04-12 14:00:00,9.8,9.82,9.77,9.8,2205000.0,8.2187,8.2355,8.1935,8.2187,2205000.0
2012-04-12 14:30:00,9.8,9.8,9.71,9.72,2664000.0,8.2187,8.2187,8.1432,8.1516,2664000.0
2012-04-12 15:00:00,9.71,9.79,9.71,9.78,2236000.0,8.1432,8.2103,8.1432,8.2019,2236000.0
2012-04-12 15:30:00,9.78,9.81,9.78,9.8,2719000.0,8.2019,8.2271,8.2019,8.2187,2719000.0
2012-04-13 09:30:00,9.77,9.93,9.73,9.89,2842000.0,8.1935,8.3277,8.16,8.2942,2842000.0
2012-04-13 10:00:00,9.89,9.89,9.83,9.85,2844000.0,8.2942,8.2942,8.2438,8.2606,2844000.0
2012-04-13 10:30:00,9.85,9.86,9.74,9.76,1551000.0,8.2606,8.269,8.1684,8.1851,1551000.0
2012-04-13 11:00:00,9.76,9.79,9.76,9.78,548000.0,8.1851,8.2103,8.1851,8.2019,548000.0
2012-04-13 11:30:00,9.78,9.85,9.77,9.85,416000.0,8.2019,8.2606,8.1935,8.2606,416000.0
2012-04-13 12:00:00,9.85,9.87,9.84,9.86,465000.0,8.2606,8.2774,8.2522,8.269,465000.0
2012-04-13 12:30:00,9.86,9.89,9.85,9.88,360000.0,8.269,8.2942,8.2606,8.2858,360000.0
2012-04-13 13:00:00,9.88,9.88,9.86,9.87,460000.0,8.2858,8.2858,8.269,8.2774,460000.0
2012-04-13 13:30:00,9.88,9.89,9.86,9.87,652000.0,8.2858,8.2942,8.269,8.2774,652000.0
2012-04-13 14:00:00,9.87,9.88,9.82,9.84,1255000.0,8.2774,8.2858,8.2355,8.2522,1255000.0
2012-04-13 14:30:00,9.84,9.85,9.83,9.83,446000.0,8.2522,8.2606,8.2438,8.2438,446000.0
2012-04-13 15:00:00,9.83,9.86,9.83,9.85,999000.0,8.2438,8.269,8.2438,8.2606,999000.0
2012-04-13 15:30:00,9.85,9.85,9.82,9.84,3079000.0,8.2606,8.2606,8.2355,8.2522,3079000.0
2012-04-16 09:30:00,9.84,9.92,9.84,9.9,2443000.0,8.2522,8.3193,8.2522,8.3025,2443000.0
2012-04-16 10:00:00,9.9,9.9,9.84,9.88,2374000.0,8.3025,8.3025,8.2522,8.2858,2374000.0
2012-04-16 10:30:00,9.88,9.88,9.78,9.81,1908000.0,8.2858,8.2858,8.2019,8.2271,1908000.0
2012-04-16 11:00:00,9.8,9.83,9.77,9.8,825000.0,8.2187,8.2438,8.1935,8.2187,825000.0
2012-04-16 11:30:00,9.8,9.8,9.78,9.79,1313000.0,8.2187,8.2187,8.2019,8.2103,1313000.0
2012-04-16 12:00:00,9.78,9.78,9.7,9.71,1000000.0,8.2019,8.2019,8.1348,8.1432,1000000.0
2012-04-16 12:30:00,9.72,9.77,9.71,9.77,338000.0,8.1516,8.1935,8.1432,8.1935,338000.0
2012-04-16 13:00:00,9.77,9.78,9.74,9.75,378000.0,8.1935,8.2019,8.1684,8.1768,378000.0
2012-04-16 13:30:00,9.75,9.77,9.75,9.76,583000.0,8.1768,8.1935,8.1768,8.1851,583000.0
2012-04-16 14:00:00,9.76,9.8,9.75,9.8,796000.0,8.1851,8.2187,8.1768,8.2187,796000.0
2012-04-16 14:30:00,9.8,9.8,9.79,9.79,838000.0,8.2187,8.2187,8.2103,8.2103,838000.0
2012-04-16 15:00:00,9.79,9.8,9.78,9.79,1471000.0,8.2103,8.2187,8.2019,8.2103,1471000.0
2012-04-16 15:30:00,9.79,9.8,9.75,9.8,2099000.0,8.2103,8.2187,8.1768,8.2187,2099000.0
2012-04-17 09:30:00,9.85,9.91,9.83,9.88,1077000.0,8.2606,8.3109,8.2438,8.2858,1077000.0
2012-04-17 10:00:00,9.88,9.89,9.8,9.84,1939000.0,8.2858,8.2942,8.2187,8.2522,1939000.0
2012-04-17 10:30:00,9.84,9.86,9.84,9.85,491000.0,8.2522,8.269,8.2522,8.2606,491000.0
2012-04-17 11:00:00,9.85,9.86,9.81,9.82,898000.0,8.2606,8.269,8.2271,8.2355,898000.0
2012-04-17 11:30:00,9.82,9.88,9.82,9.87,350000.0,8.2355,8.2858,8.2355,8.2774,350000.0
2012-04-17 12:00:00,9.87,9.88,9.87,9.88,212000.0,8.2774,8.2858,8.2774,8.2858,212000.0
2012-04-17 12:30:00,9.88,9.89,9.87,9.88,256000.0,8.2858,8.2942,8.2774,8.2858,256000.0
2012-04-17 13:00:00,9.88,9.88,9.86,9.88,281000.0,8.2858,8.2858,8.269,8.2858,281000.0
2012-04-17 13:30:00,9.88,9.89,9.88,9.88,462000.0,8.2858,8.2942,8.2858,8.2858,462000.0
2012-04-17 14:00:00,9.88,9.9,9.88,9.9,436000.0,8.2858,8.3025,8.2858,8.3025,436000.0
2012-04-17 14:30:00,9.9,9.94,9.9,9.94,700000.0,8.3025,8.3361,8.3025,8.3361,700000.0
2012-04-17 15:00:00,9.94,9.94,9.92,9.93,816000.0,8.3361,8.3361,8.3193,8.3277,816000.0
2012-04-17 15:30:00,9.93,9.94,9.91,9.91,1267000.0,8.3277,8.3361,8.3109,8.3109,1267000.0
2012-04-18 09:30:00,9.88,9.95,9.86,9.93,691000.0,8.2858,8.3445,8.269,8.3277,691000.0
2012-04-18 10:00:00,9.93,9.95,9.93,9.94,391000.0,8.3277,8.3445,8.3277,8.3361,391000.0
2012-04-18 10:30:00,9.93,9.94,9.92,9.92,304000.0,8.3277,8.3361,8.3193,8.3193,304000.0
2012-04-18 11:00:00,9.92,9.93,9.88,9.9,305000.0,8.3193,8.3277,8.2858,8.3025,305000.0
2012-04-18 11:30:00,9.91,9.93,9.89,9.93,306000.0,8.3109,8.3277,8.2942,8.3277,306000.0
2012-04-18 12:00:00,9.92,9.93,9.91,9.92,371000.0,8.3193,8.3277,8.3109,8.3193,371000.0
2012-04-18 12:30:00,9.92,9.93,9.91,9.91,219000.0,8.3193,8.3277,8.3109,8.3109,219000.0
2012-04-18 13:00:00,9.92,9.93,9.91,9.92,226000.0,8.3193,8.3277,8.3109,8.3193,226000.0
2012-04-18 13:30:00,9.92,9.93,9.89,9.93,429000.0,8.3193,8.3277,8.2942,8.3277,429000.0
2012-04-18 14:00:00,9.93,9.94,9.92,9.93,638000.0,8.3277,8.3361,8.3193,8.3277,638000.0
2012-04-18 14:30:00,9.94,9.95,9.93,9.94,635000.0,8.3361,8.3445,8.3277,8.3361,635000.0
2012-04-18 15:00:00,9.94,9.95,9.94,9.95,743000.0,8.3361,8.3445,8.3361,8.3445,743000.0
2012-04-18 15:30:00,9.95,9.98,9.94,9.97,2914000.0,8.3445,8.3696,8.3361,8.3613,2914000.0
2012-04-19 09:30:00,10.0,10.0,9.93,9.99,1026000.0,8.3864,8.3864,8.3277,8.378,1026000.0
2012-04-19 10:00:00,9.99,10.0,9.94,9.98,1406000.0,8.378,8.3864,8.3361,8.3696,1406000.0
2012-04-19 10:30:00,9.98,10.12,9.98,10.05,1812000.0,8.3696,8.487,8.3696,8.4283,1812000.0
2012-04-19 11:00:00,10.04,10.08,10.04,10.06,1818000.0,8.42,8.4535,8.42,8.4367,1818000.0
2012-04-19 11:30:00,10.07,10.07,9.98,10.01,1069000.0,8.4451,8.4451,8.3696,8.3948,1069000.0
2012-04-19 12:00:00,10.0,10.0,9.92,9.95,470000.0,8.3864,8.3864,8.3193,8.3445,470000.0
2012-04-19 12:30:00,9.95,10.0,9.93,9.97,644000.0,8.3445,8.3864,8.3277,8.3613,644000.0
2012-04-19 13:00:00,9.96,9.97,9.94,9.95,355000.0,8.3529,8.3613,8.3361,8.3445,355000.0
2012-04-19 13:30:00,9.96,10.0,9.93,9.93,285000.0,8.3529,8.3864,8.3277,8.3277,285000.0
2012-04-19 14:00:00,9.93,9.96,9.92,9.92,546000.0,8.3277,8.3529,8.3193,8.3193,546000.0
2012-04-19 14:30:00,9.92,9.93,9.83,9.85,2134000.0,8.3193,8.3277,8.2438,8.2606,2134000.0
2012-04-19 15:00:00,9.85,9.88,9.85,9.88,796000.0,8.2606,8.2858,8.2606,8.2858,796000.0
2012-04-19 15:30:00,9.87,9.9,9.87,9.89,1686000.0,8.2774,8.3025,8.2774,8.2942,1686000.0
2012-04-20 09:30:00,9.92,9.97,9.84,9.96,658000.0,8.3193,8.3613,8.2522,8.3529,658000.0
2012-04-20 10:00:00,9.96,9.97,9.94,9.96,324000.0,8.3529,8.3613,8.3361,8.3529,324000.0
2012-04-20 10:30:00,9.97,9.99,9.96,9.97,272000.0,8.3613,8.378,8.3529,8.3613,272000.0
2012-04-20 11:00:00,9.97,9.99,9.95,9.98,279000.0,8.3613,8.378,8.3445,8.3696,279000.0
2012-04-20 11:30:00,9.98,9.99,9.97,9.98,169000.0,8.3696,8.378,8.3613,8.3696,169000.0
2012-04-20 12:00:00,9.98,9.99,9.96,9.97,165000.0,8.3696,8.378,8.3529,8.3613,165000.0
2012-04-20 12:30:00,9.97,9.97,9.94,9.95,230000.0,8.3613,8.3613,8.3361,8.3445,230000.0
2012-04-20 13:00:00,9.95,9.98,9.91,9.94,615000.0,8.3445,8.3696,8.3109,8.3361,615000.0
2012-04-20 13:30:00,9.94,9.96,9.92,9.93,509000.0,8.3361,8.3529,8.3193,8.3277,509000.0
2012-04-20 14:00:00,9.94,9.95,9.92,9.95,289000.0,8.3361,8.3445,8.3193,8.3445,289000.0
2012-04-20 14:30:00,9.95,9.96,9.94,9.95,205000.0,8.3445,8.3529,8.3361,8.3445,205000.0
2012-04-20 15:00:00,9.94,9.96,9.93,9.95,471000.0,8.3361,8.3529,8.3277,8.3445,471000.0
2012-04-20 15:30:00,9.95,9.97,9.94,9.95,734000.0,8.3445,8.3613,8.3361,8.3445,734000.0
2012-04-23 09:30:00,9.86,9.91,9.8,9.81,742000.0,8.269,8.3109,8.2187,8.2271,742000.0
2012-04-23 10:00:00,9.81,9.86,9.77,9.85,558000.0,8.2271,8.269,8.1935,8.2606,558000.0
2012-04-23 10:30:00,9.84,9.87,9.82,9.83,639000.0,8.2522,8.2774,8.2355,8.2438,639000.0
2012-04-23 11:00:00,9.84,9.88,9.83,9.84,1186000.0,8.2522,8.2858,8.2438,8.2522,1186000.0
2012-04-23 11:30:00,9.85,9.85,9.83,9.83,364000.0,8.2606,8.2606,8.2438,8.2438,364000.0
2012-04-23 12:00:00,9.84,9.85,9.83,9.84,163000.0,8.2522,8.2606,8.2438,8.2522,163000.0
2012-04-23 12:30:00,9.84,9.85,9.83,9.85,317000.0,8.2522,8.2606,8.2438,8.2606,317000.0
2012-04-23 13:00:00,9.85,9.85,9.84,9.85,322000.0,8.2606,8.2606,8.2522,8.2606,322000.0
2012-04-23 13:30:00,9.85,9.88,9.85,9.88,103000.0,8.2606,8.2858,8.2606,8.2858,103000.0
2012-04-23 14:00:00,9.87,9.91,9.86,9.9,169000.0,8.2774,8.3109,8.269,8.3025,169000.0
2012-04-23 14:30:00,9.9,9.94,9.88,9.88,381000.0,8.3025,8.3361,8.2858,8.2858,381000.0
2012-04-23 15:00:00,9.88,9.94,9.88,9.94,323000.0,8.2858,8.3361,8.2858,8.3361,323000.0
2012-04-23 15:30:00,9.93,9.95,9.93,9.94,703000.0,8.3277,8.3445,8.3277,8.3361,703000.0
2012-04-24 09:30:00,9.9,9.94,9.83,9.85,789000.0,8.3025,8.3361,8.2438,8.2606,789000.0
2012-04-24 10:00:00,9.85,9.91,9.85,9.87,619000.0,8.2606,8.3109,8.2606,8.2774,619000.0
2012-04-24 10:30:00,9.88,9.9,9.85,9.86,400000.0,8.2858,8.3025,8.2606,8.269,400000.0
2012-04-24 11:00:00,9.86,9.9,9.85,9.88,286000.0,8.269,8.3025,8.2606,8.2858,286000.0
2012-04-24 11:30:00,9.87,9.88,9.86,9.86,502000.0,8.2774,8.2858,8.269,8.269,502000.0
2012-04-24 12:00:00,9.86,9.87,9.76,9.76,428000.0,8.269,8.2774,8.1851,8.1851,428000.0
2012-04-24 12:30:00,9.77,9.78,9.75,9.77,610000.0,8.1935,8.2019,8.1768,8.1935,610000.0
2012-04-24 13:00:00,9.77,9.78,9.74,9.76,634000.0,8.1935,8.2019,8.1684,8.1851,634000.0
2012-04-24 13:30:00,9.76,9.76,9.64,9.65,648000.0,8.1851,8.1851,8.0845,8.0929,648000.0
2012-04-24 14:00:00,9.65,9.71,9.63,9.7,885000.0,8.0929,8.1432,8.0761,8.1348,885000.0
2012-04-24 14:30:00,9.7,9.7,9.59,9.64,1293000.0,8.1348,8.1348,8.0426,8.0845,1293000.0
2012-04-24 15:00:00,9.64,9.67,9.61,9.64,886000.0,8.0845,8.1097,8.0593,8.0845,886000.0
2012-04-24 15:30:00,9.65,9.71,9.63,9.69,1675000.0,8.0929,8.1432,8.0761,8.1264,1675000.0
2012-04-25 09:30:00,9.75,9.79,9.66,9.74,1313000.0,8.1768,8.2103,8.1013,8.1684,1313000.0
2012-04-25 10:00:00,9.75,9.86,9.71,9.84,1122000.0,8.1768,8.269,8.1432,8.2522,1122000.0
2012-04-25 10:30:00,9.84,9.86,9.82,9.82,612000.0,8.2522,8.269,8.2355,8.2355,612000.0
2012-04-25 11:00:00,9.82,9.85,9.81,9.83,327000.0,8.2355,8.2606,8.2271,8.2438,327000.0
2012-04-25 11:30:00,9.84,9.84,9.77,9.79,281000.0,8.2522,8.2522,8.1935,8.2103,281000.0
2012-04-25 12:00:00,9.79,9.79,9.78,9.79,374000.0,8.2103,8.2103,8.2019,8.2103,374000.0
2012-04-25 12:30:00,9.79,9.81,9.78,9.8,292000.0,8.2103,8.2271,8.2019,8.2187,292000.0
2012-04-25 13:00:00,9.8,9.82,9.8,9.81,431000.0,8.2187,8.2355,8.2187,8.2271,431000.0
2012-04-25 13:30:00,9.81,9.82,9.8,9.81,331000.0,8.2271,8.2355,8.2187,8.2271,331000.0
2012-04-25 14:00:00,9.81,9.82,9.79,9.8,580000.0,8.2271,8.2355,8.2103,8.2187,580000.0
2012-04-25 14:30:00,9.8,9.81,9.75,9.77,711000.0,8.2187,8.2271,8.1768,8.1935,711000.0
2012-04-25 15:00:00,9.77,9.78,9.75,9.76,973000.0,8.1935,8.2019,8.1768,8.1851,973000.0
2012-04-25 15:30:00,9.76,9.77,9.74,9.75,1810000.0,8.1851,8.1935,8.1684,8.1768,1810000.0
2012-04-26 09:30:00,9.92,9.95,9.75,9.78,1599000.0,8.3193,8.3445,8.1768,8.2019,1599000.0
2012-04-26 10:00:00,9.79,9.8,9.75,9.77,845000.0,8.2103,8.2187,8.1768,8.1935,845000.0
2012-04-26 10:30:00,9.77,9.78,9.67,9.72,1151000.0,8.1935,8.2019,8.1097,8.1516,1151000.0
2012-04-26 11:00:00,9.72,9.76,9.65,9.68,437000.0,8.1516,8.1851,8.0929,8.118,437000.0
2012-04-26 11:30:00,9.68,9.71,9.67,9.69,371000.0,8.118,8.1432,8.1097,8.1264,371000.0
2012-04-26 12:00:00,9.7,9.72,9.7,9.71,218000.0,8.1348,8.1516,8.1348,8.1432,218000.0
2012-04-26 12:30:00,9.71,9.73,9.71,9.73,242000.0,8.1432,8.16,8.1432,8.16,242000.0
2012-04-26 13:00:00,9.73,9.73,9.72,9.72,262000.0,8.16,8.16,8.1516,8.1516,262000.0
2012-04-26 13:30:00,9.72,9.73,9.71,9.73,361000.0,8.1516,8.16,8.1432,8.16,361000.0
2012-04-26 14:00:00,9.73,9.79,9.72,9.78,351000.0,8.16,8.2103,8.1516,8.2019,351000.0
2012-04-26 14:30:00,9.78,9.79,9.76,9.78,333000.0,8.2019,8.2103,8.1851,8.2019,333000.0
2012-04-26 15:00:00,9.79,9.82,9.77,9.81,478000.0,8.2103,8.2355,8.1935,8.2271,478000.0
2012-04-26 15:30:00,9.81,9.81,9.74,9.77,1179000.0,8.2271,8.2271,8.1684,8.1935,1179000.0
2012-04-27 09:30:00,9.83,9.83,9.72,9.79,851000.0,8.2438,8.2438,8.1516,8.2103,851000.0
2012-04-27 10:00:00,9.79,9.85,9.78,9.82,1213000.0,8.2103,8.2606,8.2019,8.2355,1213000.0
2012-04-27 10:30:00,9.81,9.88,9.81,9.88,659000.0,8.2271,8.2858,8.2271,8.2858,659000.0
2012-04-27 11:00:00,9.88,9.94,9.87,9.92,586000.0,8.2858,8.3361,8.2774,8.3193,586000.0
2012-04-27 11:30:00,9.92,9.96,9.89,9.9,416000.0,8.3193,8.3529,8.2942,8.3025,416000.0
2012-04-27 12:00:00,9.9,9.97,9.9,9.96,294000.0,8.3025,8.3613,8.3025,8.3529,294000.0
2012-04-27 12:30:00,9.96,9.98,9.96,9.97,157000.0,8.3529,8.3696,8.3529,8.3613,157000.0
2012-04-27 13:00:00,9.97,9.99,9.96,9.99,281000.0,8.3613,8.378,8.3529,8.378,281000.0
2012-04-27 13:30:00,9.99,10.0,9.97,9.97,284000.0,8.378,8.3864,8.3613,8.3613,284000.0
2012-04-27 14:00:00,9.97,9.98,9.96,9.97,264000.0,8.3613,8.3696,8.3529,8.3613,264000.0
2012-04-27 14:30:00,9.97,9.99,9.96,9.98,273000.0,8.3613,8.378,8.3529,8.3696,273000.0
2012-04-27 15:00:00,9.98,10.0,9.97,9.98,452000.0,8.3696,8.3864,8.3613,8.3696,452000.0
2012-04-27 15:30:00,9.98,9.98,9.94,9.95,821000.0,8.3696,8.3696,8.3361,8.3445,821000.0
2012-04-30 09:30:00,9.95,9.96,9.87,9.89,808000.0,8.3445,8.3529,8.2774,8.2942,808000.0
2012-04-30 10:00:00,9.88,9.9,9.83,9.84,1019000.0,8.2858,8.3025,8.2438,8.2522,1019000.0
2012-04-30 10:30:00,9.83,9.85,9.81,9.83,334000.0,8.2438,8.2606,8.2271,8.2438,334000.0
2012-04-30 11:00:00,9.83,9.86,9.82,9.84,255000.0,8.2438,8.269,8.2355,8.2522,255000.0
2012-04-30 11:30:00,9.84,9.88,9.82,9.87,256000.0,8.2522,8.2858,8.2355,8.2774,256000.0
2012-04-30 12:00:00,9.87,9.87,9.84,9.86,160000.0,8.2774,8.2774,8.2522,8.269,160000.0
2012-04-30 12:30:00,9.86,9.88,9.84,9.85,135000.0,8.269,8.2858,8.2522,8.2606,135000.0
2012-04-30 13:00:00,9.84,9.86,9.83,9.84,289000.0,8.2522,8.269,8.2438,8.2522,289000.0
2012-04-30 13:30:00,9.84,9.85,9.83,9.85,186000.0,8.2522,8.2606,8.2438,8.2606,186000.0
2012-04-30 14:00:00,9.85,9.85,9.83,9.84,195000.0,8.2606,8.2606,8.2438,8.2522,195000.0
2012-04-30 14:30:00,9.84,9.84,9.81,9.81,437000.0,8.2522,8.2522,8.2271,8.2271,437000.0
2012-04-30 15:00:00,9.82,9.84,9.81,9.84,331000.0,8.2355,8.2522,8.2271,8.2522,331000.0
2012-04-30 15:30:00,9.84,9.86,9.83,9.84,613000.0,8.2522,8.269,8.2438,8.2522,613000.0
2012-05-01 09:30:00,9.86,9.86,9.77,9.8,625000.0,8.269,8.269,8.1935,8.2187,625000.0
2012-05-01 10:00:00,9.8,9.97,9.8,9.97,349000.0,8.2187,8.3613,8.2187,8.3613,349000.0
2012-05-01 10:30:00,9.97,9.99,9.93,9.94,384000.0,8.3613,8.378,8.3277,8.3361,384000.0
2012-05-01 11:00:00,9.94,9.98,9.94,9.95,241000.0,8.3361,8.3696,8.3361,8.3445,241000.0
2012-05-01 11:30:00,9.95,9.96,9.92,9.93,265000.0,8.3445,8.3529,8.3193,8.3277,265000.0
2012-05-01 12:00:00,9.94,9.95,9.91,9.94,251000.0,8.3361,8.3445,8.3109,8.3361,251000.0
2012-05-01 12:30:00,9.94,9.95,9.93,9.93,259000.0,8.3361,8.3445,8.3277,8.3277,259000.0
2012-05-01 13:00:00,9.93,9.95,9.91,9.91,289000.0,8.3277,8.3445,8.3109,8.3109,289000.0
2012-05-01 13:30:00,9.91,9.92,9.9,9.9,186000.0,8.3109,8.3193,8.3025,8.3025,186000.0
2012-05-01 14:00:00,9.9,9.9,9.86,9.88,178000.0,8.3025,8.3025,8.269,8.2858,178000.0
2012-05-01 14:30:00,9.89,9.9,9.87,9.88,390000.0,8.2942,8.3025,8.2774,8.2858,390000.0
2012-05-01 15:00:00,9.89,9.9,9.86,9.89,832000.0,8.2942,8.3025,8.269,8.2942,832000.0
2012-05-01 15:30:00,9.89,9.89,9.83,9.84,1062000.0,8.2942,8.2942,8.2438,8.2522,1062000.0
2012-05-02 09:30:00,9.8,9.92,9.76,9.86,702000.0,8.2187,8.3193,8.1851,8.269,702000.0
2012-05-02 10:00:00,9.86,9.89,9.84,9.85,273000.0,8.269,8.2942,8.2522,8.2606,273000.0
2012-05-02 10:30:00,9.85,9.94,9.85,9.94,282000.0,8.2606,8.3361,8.2606,8.3361,282000.0
2012-05-02 11:00:00,9.94,9.97,9.93,9.95,413000.0,8.3361,8.3613,8.3277,8.3445,413000.0
2012-05-02 11:30:00,9.94,9.97,9.94,9.96,229000.0,8.3361,8.3613,8.3361,8.3529,229000.0
2012-05-02 12:00:00,9.96,9.97,9.94,9.97,499000.0,8.3529,8.3613,8.3361,8.3613,499000.0
2012-05-02 12:30:00,9.97,10.03,9.97,10.0,853000.0,8.3613,8.4116,8.3613,8.3864,853000.0
2012-05-02 13:00:00,10.0,10.04,9.99,10.01,633000.0,8.3864,8.42,8.378,8.3948,633000.0
2012-05-02 13:30:00,10.01,10.06,9.99,10.05,438000.0,8.3948,8.4367,8.378,8.4283,438000.0
2012-05-02 14:00:00,10.05,10.08,10.05,10.06,406000.0,8.4283,8.4535,8.4283,8.4367,406000.0
2012-05-02 14:30:00,10.06,10.06,10.03,10.04,467000.0,8.4367,8.4367,8.4116,8.42,467000.0
2012-05-02 15:00:00,10.04,10.05,9.99,9.99,715000.0,8.42,8.4283,8.378,8.378,715000.0
2012-05-02 15:30:00,9.99,10.02,9.97,9.98,1302000.0,8.378,8.4032,8.3613,8.3696,1302000.0
2012-05-03 09:30:00,10.01,10.1,9.93,10.02,621000.0,8.3948,8.4703,8.3277,8.4032,621000.0
2012-05-03 10:00:00,10.02,10.03,9.93,9.99,470000.0,8.4032,8.4116,8.3277,8.378,470000.0
2012-05-03 10:30:00,10.0,10.05,9.99,10.05,227000.0,8.3864,8.4283,8.378,8.4283,227000.0
2012-05-03 11:00:00,10.04,10.06,10.02,10.02,356000.0,8.42,8.4367,8.4032,8.4032,356000.0
2012-05-03 11:30:00,10.02,10.03,9.96,9.96,265000.0,8.4032,8.4116,8.3529,8.3529,265000.0
2012-05-03 12:00:00,9.95,9.96,9.91,9.93,144000.0,8.3445,8.3529,8.3109,8.3277,144000.0
2012-05-03 12:30:00,9.93,9.95,9.9,9.9,198000.0,8.3277,8.3445,8.3025,8.3025,198000.0
2012-05-03 13:00:00,9.9,9.91,9.88,9.91,281000.0,8.3025,8.3109,8.2858,8.3109,281000.0
2012-05-03 13:30:00,9.91,9.92,9.86,9.87,269000.0,8.3109,8.3193,8.269,8.2774,269000.0
2012-05-03 14:00:00,9.87,9.9,9.86,9.89,238000.0,8.2774,8.3025,8.269,8.2942,238000.0
2012-05-03 14:30:00,9.89,9.9,9.85,9.87,243000.0,8.2942,8.3025,8.2606,8.2774,243000.0
2012-05-03 15:00:00,9.87,9.91,9.86,9.9,392000.0,8.2774,8.3109,8.269,8.3025,392000.0
2012-05-03 15:30:00,9.9,9.91,9.87,9.9,584000.0,8.3025,8.3109,8.2774,8.3025,584000.0
2012-05-04 09:30:00,9.85,9.88,9.75,9.8,1127000.0,8.2606,8.2858,8.1768,8.2187,1127000.0
2012-05-04 10:00:00,9.8,9.86,9.8,9.83,615000.0,8.2187,8.269,8.2187,8.2438,615000.0
2012-05-04 10:30:00,9.83,9.83,9.78,9.8,527000.0,8.2438,8.2438,8.2019,8.2187,527000.0
2012-05-04 11:00:00,9.8,9.8,9.71,9.71,798000.0,8.2187,8.2187,8.1432,8.1432,798000.0
2012-05-04 11:30:00,9.71,9.71,9.62,9.64,1110000.0,8.1432,8.1432,8.0677,8.0845,1110000.0
2012-05-04 12:00:00,9.64,9.65,9.58,9.63,968000.0,8.0845,8.0929,8.0342,8.0761,968000.0
2012-05-04 12:30:00,9.63,9.65,9.6,9.6,548000.0,8.0761,8.0929,8.051,8.051,548000.0
2012-05-04 13:00:00,9.6,9.62,9.59,9.61,525000.0,8.051,8.0677,8.0426,8.0593,525000.0
2012-05-04 13:30:00,9.61,9.66,9.61,9.64,742000.0,8.0593,8.1013,8.0593,8.0845,742000.0
2012-05-04 14:00:00,9.65,9.65,9.59,9.6,544000.0,8.0929,8.0929,8.0426,8.051,544000.0
2012-05-04 14:30:00,9.6,9.6,9.56,9.58,899000.0,8.051,8.051,8.0174,8.0342,899000.0
2012-05-04 15:00:00,9.58,9.62,9.58,9.6,895000.0,8.0342,8.0677,8.0342,8.051,895000.0
2012-05-04 15:30:00,9.6,9.67,9.6,9.64,1435000.0,8.051,8.1097,8.051,8.0845,1435000.0
2012-05-07 09:30:00,9.57,9.67,9.57,9.67,725000.0,8.0258,8.1097,8.0258,8.1097,725000.0
2012-05-07 10:00:00,9.67,9.68,9.62,9.63,603000.0,8.1097,8.118,8.0677,8.0761,603000.0
2012-05-07 10:30:00,9.63,9.65,9.58,9.62,464000.0,8.0761,8.0929,8.0342,8.0677,464000.0
2012-05-07 11:00:00,9.62,9.66,9.62,9.63,247000.0,8.0677,8.1013,8.0677,8.0761,247000.0
2012-05-07 11:30:00,9.62,9.66,9.6,9.62,159000.0,8.0677,8.1013,8.051,8.0677,159000.0
2012-05-07 12:00:00,9.62,9.62,9.54,9.56,276000.0,8.0677,8.0677,8.0006,8.0174,276000.0
2012-05-07 12:30:00,9.56,9.6,9.56,9.57,347000.0,8.0174,8.051,8.0174,8.0258,347000.0
2012-05-07 13:00:00,9.58,9.6,9.54,9.55,268000.0,8.0342,8.051,8.0006,8.009,268000.0
2012-05-07 13:30:00,9.55,9.59,9.54,9.55,246000.0,8.009,8.0426,8.0006,8.009,246000.0
2012-05-07 14:00:00,9.57,9.57,9.54,9.54,256000.0,8.0258,8.0258,8.0006,8.0006,256000.0
2012-05-07 14:30:00,9.55,9.58,9.54,9.58,316000.0,8.009,8.0342,8.0006,8.0342,316000.0
2012-05-07 15:00:00,9.59,9.6,9.57,9.59,358000.0,8.0426,8.051,8.0258,8.0426,358000.0
2012-05-07 15:30:00,9.59,9.62,9.57,9.6,967000.0,8.0426,8.0677,8.0258,8.051,967000.0
2012-05-08 09:30:00,9.59,9.6,9.37,9.57,1890000.0,8.0426,8.051,7.8581,8.0258,1890000.0
2012-05-08 10:00:00,9.57,9.57,9.39,9.39,1343000.0,8.0258,8.0258,7.8748,7.8748,1343000.0
2012-05-08 10:30:00,9.4,9.42,9.29,9.34,1301000.0,7.8832,7.9,7.791,7.8329,1301000.0
2012-05-08 11:00:00,9.33,9.34,9.21,9.31,891000.0,7.8245,7.8329,7.7239,7.8078,891000.0
2012-05-08 11:30:00,9.31,9.41,9.3,9.4,617000.0,7.8078,7.8916,7.7994,7.8832,617000.0
2012-05-08 12:00:00,9.4,9.4,9.34,9.35,666000.0,7.8832,7.8832,7.8329,7.8413,666000.0
2012-05-08 12:30:00,9.35,9.4,9.34,9.4,1127000.0,7.8413,7.8832,7.8329,7.8832,1127000.0
2012-05-08 13:00:00,9.4,9.51,9.37,9.51,867000.0,7.8832,7.9755,7.8581,7.9755,867000.0
2012-05-08 13:30:00,9.5,9.54,9.49,9.54,931000.0,7.9671,8.0006,7.9587,8.0006,931000.0
2012-05-08 14:00:00,9.54,9.56,9.52,9.53,635000.0,8.0006,8.0174,7.9839,7.9923,635000.0
2012-05-08 14:30:00,9.53,9.55,9.52,9.54,620000.0,7.9923,8.009,7.9839,8.0006,620000.0
2012-05-08 15:00:00,9.54,9.61,9.52,9.6,1140000.0,8.0006,8.0593,7.9839,8.051,1140000.0
2012-05-08 15:30:00,9.6,9.61,9.57,9.58,1781000.0,8.051,8.0593,8.0258,8.0342,1781000.0
2012-05-09 09:30:00,9.45,9.62,9.45,9.6,1263000.0,7.9252,8.0677,7.9252,8.051,1263000.0
2012-05-09 10:00:00,9.6,9.64,9.47,9.49,1018000.0,8.051,8.0845,7.9419,7.9587,1018000.0
2012-05-09 10:30:00,9.49,9.64,9.48,9.64,891000.0,7.9587,8.0845,7.9503,8.0845,891000.0
2012-05-09 11:00:00,9.64,9.71,9.61,9.65,658000.0,8.0845,8.1432,8.0593,8.0929,658000.0
2012-05-09 11:30:00,9.65,9.7,9.64,9.67,408000.0,8.0929,8.1348,8.0845,8.1097,408000.0
2012-05-09 12:00:00,9.68,9.69,9.62,9.63,344000.0,8.118,8.1264,8.0677,8.0761,344000.0
2012-05-09 12:30:00,9.63,9.63,9.58,9.63,335000.0,8.0761,8.0761,8.0342,8.0761,335000.0
2012-05-09 13:00:00,9.63,9.66,9.61,9.64,444000.0,8.0761,8.1013,8.0593,8.0845,444000.0
2012-05-09 13:30:00,9.64,9.7,9.63,9.67,498000.0,8.0845,8.1348,8.0761,8.1097,498000.0
2012-05-09 14:00:00,9.67,9.71,9.65,9.7,551000.0,8.1097,8.1432,8.0929,8.1348,551000.0
2012-05-09 14:30:00,9.7,9.71,9.67,9.67,373000.0,8.1348,8.1432,8.1097,8.1097,373000.0
2012-05-09 15:00:00,9.67,9.72,9.67,9.7,666000.0,8.1097,8.1516,8.1097,8.1348,666000.0
2012-05-09 15:30:00,9.7,9.76,9.67,9.67,1559000.0,8.1348,8.1851,8.1097,8.1097,1559000.0
2012-05-10 09:30:00,9.7,9.8,9.7,9.72,1184000.0,8.1348,8.2187,8.1348,8.1516,1184000.0
2012-05-10 10:00:00,9.72,9.73,9.6,9.61,827000.0,8.1516,8.16,8.051,8.0593,827000.0
2012-05-10 10:30:00,9.61,9.68,9.6,9.64,524000.0,8.0593,8.118,8.051,8.0845,524000.0
2012-05-10 11:00:00,9.64,9.69,9.6,9.68,422000.0,8.0845,8.1264,8.051,8.118,422000.0
2012-05-10 11:30:00,9.68,9.72,9.66,9.69,299000.0,8.118,8.1516,8.1013,8.1264,299000.0
2012-05-10 12:00:00,9.69,9.74,9.67,9.73,363000.0,8.1264,8.1684,8.1097,8.16,363000.0
2012-05-10 12:30:00,9.73,9.79,9.72,9.77,268000.0,8.16,8.2103,8.1516,8.1935,268000.0
2012-05-10 13:00:00,9.78,9.79,9.75,9.77,201000.0,8.2019,8.2103,8.1768,8.1935,201000.0
2012-05-10 13:30:00,9.77,9.79,9.75,9.76,221000.0,8.1935,8.2103,8.1768,8.1851,221000.0
2012-05-10 14:00:00,9.75,9.78,9.75,9.78,264000.0,8.1768,8.2019,8.1768,8.2019,264000.0
2012-05-10 14:30:00,9.78,9.79,9.76,9.77,957000.0,8.2019,8.2103,8.1851,8.1935,957000.0
2012-05-10 15:00:00,9.77,9.78,9.75,9.77,691000.0,8.1935,8.2019,8.1768,8.1935,691000.0
2012-05-10 15:30:00,9.77,9.79,9.75,9.77,939000.0,8.1935,8.2103,8.1768,8.1935,939000.0
2012-05-11 09:30:00,9.71,9.85,9.69,9.84,621000.0,8.1432,8.2606,8.1264,8.2522,621000.0
2012-05-11 10:00:00,9.84,9.92,9.8,9.88,762000.0,8.2522,8.3193,8.2187,8.2858,762000.0
2012-05-11 10:30:00,9.88,9.91,9.87,9.9,709000.0,8.2858,8.3109,8.2774,8.3025,709000.0
2012-05-11 11:00:00,9.9,9.92,9.87,9.88,867000.0,8.3025,8.3193,8.2774,8.2858,867000.0
2012-05-11 11:30:00,9.89,9.95,9.88,9.94,696000.0,8.2942,8.3445,8.2858,8.3361,696000.0
2012-05-11 12:00:00,9.94,9.94,9.89,9.91,453000.0,8.3361,8.3361,8.2942,8.3109,453000.0
2012-05-11 12:30:00,9.91,9.94,9.9,9.9,393000.0,8.3109,8.3361,8.3025,8.3025,393000.0
2012-05-11 13:00:00,9.91,9.92,9.87,9.9,876000.0,8.3109,8.3193,8.2774,8.3025,876000.0
2012-05-11 13:30:00,9.9,9.94,9.89,9.93,349000.0,8.3025,8.3361,8.2942,8.3277,349000.0
2012-05-11 14:00:00,9.93,9.94,9.9,9.9,358000.0,8.3277,8.3361,8.3025,8.3025,358000.0
2012-05-11 14:30:00,9.9,9.91,9.87,9.89,337000.0,8.3025,8.3109,8.2774,8.2942,337000.0
2012-05-11 15:00:00,9.89,9.91,9.86,9.88,444000.0,8.2942,8.3109,8.269,8.2858,444000.0
2012-05-11 15:30:00,9.88,9.89,9.85,9.87,1108000.0,8.2858,8.2942,8.2606,8.2774,1108000.0
2012-05-14 09:30:00,9.83,9.85,9.75,9.81,892000.0,8.2438,8.2606,8.1768,8.2271,892000.0
2012-05-14 10:00:00,9.79,9.84,9.75,9.76,948000.0,8.2103,8.2522,8.1768,8.1851,948000.0
2012-05-14 10:30:00,9.75,9.9,9.72,9.87,1463000.0,8.1768,8.3025,8.1516,8.2774,1463000.0
2012-05-14 11:00:00,9.87,9.9,9.84,9.89,668000.0,8.2774,8.3025,8.2522,8.2942,668000.0
2012-05-14 11:30:00,9.88,9.89,9.84,9.86,472000.0,8.2858,8.2942,8.2522,8.269,472000.0
2012-05-14 12:00:00,9.86,9.9,9.84,9.89,590000.0,8.269,8.3025,8.2522,8.2942,590000.0
2012-05-14 12:30:00,9.88,9.93,9.88,9.9,411000.0,8.2858,8.3277,8.2858,8.3025,411000.0
2012-05-14 13:00:00,9.9,9.92,9.85,9.85,342000.0,8.3025,8.3193,8.2606,8.2606,342000.0
2012-05-14 13:30:00,9.85,9.88,9.85,9.86,325000.0,8.2606,8.2858,8.2606,8.269,325000.0
2012-05-14 14:00:00,9.86,9.91,9.86,9.86,1163000.0,8.269,8.3109,8.269,8.269,1163000.0
2012-05-14 14:30:00,9.86,9.87,9.82,9.83,771000.0,8.269,8.2774,8.2355,8.2438,771000.0
2012-05-14 15:00:00,9.83,9.84,9.81,9.82,765000.0,8.2438,8.2522,8.2271,8.2355,765000.0
2012-05-14 15:30:00,9.81,9.84,9.81,9.81,1137000.0,8.2271,8.2522,8.2271,8.2271,1137000.0
2012-05-15 09:30:00,9.79,9.84,9.76,9.79,860000.0,8.2103,8.2522,8.1851,8.2103,860000.0
2012-05-15 10:00:00,9.8,9.85,9.78,9.85,626000.0,8.2187,8.2606,8.2019,8.2606,626000.0
2012-05-15 10:30:00,9.85,9.88,9.83,9.83,689000.0,8.2606,8.2858,8.2438,8.2438,689000.0
2012-05-15 11:00:00,9.83,9.83,9.72,9.74,739000.0,8.2438,8.2438,8.1516,8.1684,739000.0
2012-05-15 11:30:00,9.74,9.8,9.74,9.79,727000.0,8.1684,8.2187,8.1684,8.2103,727000.0
2012-05-15 12:00:00,9.79,9.83,9.79,9.83,491000.0,8.2103,8.2438,8.2103,8.2438,491000.0
2012-05-15 12:30:00,9.82,9.83,9.8,9.81,313000.0,8.2355,8.2438,8.2187,8.2271,313000.0
2012-05-15 13:00:00,9.81,9.84,9.8,9.84,488000.0,8.2271,8.2522,8.2187,8.2522,488000.0
2012-05-15 13:30:00,9.84,9.84,9.75,9.77,418000.0,8.2522,8.2522,8.1768,8.1935,418000.0
2012-05-15 14:00:00,9.76,9.81,9.76,9.8,466000.0,8.1851,8.2271,8.1851,8.2187,466000.0
2012-05-15 14:30:00,9.81,9.81,9.75,9.77,378000.0,8.2271,8.2271,8.1768,8.1935,378000.0
2012-05-15 15:00:00,9.78,9.78,9.66,9.68,849000.0,8.2019,8.2019,8.1013,8.118,849000.0
2012-05-15 15:30:00,9.68,9.73,9.68,9.72,1060000.0,8.118,8.16,8.118,8.1516,1060000.0
2012-05-16 09:30:00,9.76,9.85,9.73,9.8,880000.0,8.1851,8.2606,8.16,8.2187,880000.0
2012-05-16 10:00:00,9.8,9.82,9.78,9.8,1001000.0,8.2187,8.2355,8.2019,8.2187,1001000.0
2012-05-16 10:30:00,9.8,9.84,9.8,9.81,939000.0,8.2187,8.2522,8.2187,8.2271,939000.0
2012-05-16 11:00:00,9.81,9.85,9.77,9.81,1380000.0,8.2271,8.2606,8.1935,8.2271,1380000.0
2012-05-16 11:30:00,9.81,9.86,9.79,9.86,651000.0,8.2271,8.269,8.2103,8.269,651000.0
2012-05-16 12:00:00,9.86,9.86,9.82,9.83,322000.0,8.269,8.269,8.2355,8.2438,322000.0
2012-05-16 12:30:00,9.83,9.84,9.81,9.82,427000.0,8.2438,8.2522,8.2271,8.2355,427000.0
2012-05-16 13:00:00,9.81,9.85,9.8,9.83,352000.0,8.2271,8.2606,8.2187,8.2438,352000.0
2012-05-16 13:30:00,9.82,9.84,9.8,9.82,558000.0,8.2355,8.2522,8.2187,8.2355,558000.0
2012-05-16 14:00:00,9.82,9.83,9.79,9.79,546000.0,8.2355,8.2438,8.2103,8.2103,546000.0
2012-05-16 14:30:00,9.79,9.84,9.78,9.82,520000.0,8.2103,8.2522,8.2019,8.2355,520000.0
2012-05-16 15:00:00,9.82,9.85,9.81,9.83,620000.0,8.2355,8.2606,8.2271,8.2438,620000.0
2012-05-16 15:30:00,9.83,9.88,9.8,9.83,1023000.0,8.2438,8.2858,8.2187,8.2438,1023000.0
2012-05-17 09:30:00,9.95,9.95,9.72,9.76,1268000.0,8.362,8.362,8.1687,8.2023,1268000.0
2012-05-17 10:00:00,9.76,9.79,9.72,9.78,879000.0,8.2023,8.2275,8.1687,8.2191,879000.0
2012-05-17 10:30:00,9.77,9.79,9.66,9.66,1038000.0,8.2107,8.2275,8.1183,8.1183,1038000.0
2012-05-17 11:00:00,9.66,9.67,9.62,9.64,978000.0,8.1183,8.1267,8.0847,8.1015,978000.0
2012-05-17 11:30:00,9.63,9.64,9.61,9.63,938000.0,8.0931,8.1015,8.0763,8.0931,938000.0
2012-05-17 12:00:00,9.62,9.68,9.6,9.65,1106000.0,8.0847,8.1351,8.0679,8.1099,1106000.0
2012-05-17 12:30:00,9.66,9.66,9.61,9.62,454000.0,8.1183,8.1183,8.0763,8.0847,454000.0
2012-05-17 13:00:00,9.62,9.69,9.61,9.66,482000.0,8.0847,8.1435,8.0763,8.1183,482000.0
2012-05-17 13:30:00,9.66,9.67,9.61,9.62,584000.0,8.1183,8.1267,8.0763,8.0847,584000.0
2012-05-17 14:00:00,9.62,9.63,9.56,9.6,810000.0,8.0847,8.0931,8.0343,8.0679,810000.0
2012-05-17 14:30:00,9.6,9.6,9.56,9.58,795000.0,8.0679,8.0679,8.0343,8.0511,795000.0
2012-05-17 15:00:00,9.58,9.63,9.57,9.58,938000.0,8.0511,8.0931,8.0427,8.0511,938000.0
2012-05-17 15:30:00,9.58,9.59,9.52,9.52,2334000.0,8.0511,8.0595,8.0006,8.0006,2334000.0
2012-05-18 09:30:00,9.55,9.59,9.32,9.36,1931000.0,8.0258,8.0595,7.8326,7.8662,1931000.0
2012-05-18 10:00:00,9.36,9.44,9.34,9.44,1325000.0,7.8662,7.9334,7.8494,7.9334,1325000.0
2012-05-18 10:30:00,9.43,9.51,9.42,9.5,981000.0,7.925,7.9922,7.9166,7.9838,981000.0
2012-05-18 11:00:00,9.5,9.51,9.41,9.44,470000.0,7.9838,7.9922,7.9082,7.9334,470000.0
2012-05-18 11:30:00,9.44,9.45,9.21,9.29,1654000.0,7.9334,7.9418,7.7401,7.8073,1654000.0
2012-05-18 12:00:00,9.29,9.42,9.29,9.36,1033000.0,7.8073,7.9166,7.8073,7.8662,1033000.0
2012-05-18 12:30:00,9.37,9.43,9.37,9.39,535000.0,7.8746,7.925,7.8746,7.8914,535000.0
2012-05-18 13:00:00,9.39,9.4,9.35,9.38,365000.0,7.8914,7.8998,7.8578,7.883,365000.0
2012-05-18 13:30:00,9.37,9.38,9.31,9.31,454000.0,7.8746,7.883,7.8241,7.8241,454000.0
2012-05-18 14:00:00,9.32,9.35,9.29,9.31,332000.0,7.8326,7.8578,7.8073,7.8241,332000.0
2012-05-18 14:30:00,9.31,9.32,9.27,9.28,480000.0,7.8241,7.8326,7.7905,7.7989,480000.0
2012-05-18 15:00:00,9.28,9.29,9.22,9.23,1526000.0,7.7989,7.8073,7.7485,7.7569,1526000.0
2012-05-18 15:30:00,9.23,9.23,9.15,9.18,3086000.0,7.7569,7.7569,7.6897,7.7149,3086000.0
2012-05-21 09:30:00,9.18,9.3,9.06,9.15,1642000.0,7.7149,7.8157,7.614,7.6897,1642000.0
2012-05-21 10:00:00,9.15,9.34,9.14,9.3,962000.0,7.6897,7.8494,7.6813,7.8157,962000.0
2012-05-21 10:30:00,9.29,9.3,9.23,9.27,809000.0,7.8073,7.8157,7.7569,7.7905,809000.0
2012-05-21 11:00:00,9.26,9.26,9.18,9.19,744000.0,7.7821,7.7821,7.7149,7.7233,744000.0
2012-05-21 11:30:00,9.2,9.22,9.16,9.22,1038000.0,7.7317,7.7485,7.6981,7.7485,1038000.0
2012-05-21 12:00:00,9.22,9.3,9.21,9.28,1055000.0,7.7485,7.8157,7.7401,7.7989,1055000.0
2012-05-21 12:30:00,9.28,9.3,9.23,9.24,545000.0,7.7989,7.8157,7.7569,7.7653,545000.0
2012-05-21 13:00:00,9.24,9.29,9.23,9.26,344000.0,7.7653,7.8073,7.7569,7.7821,344000.0
2012-05-21 13:30:00,9.26,9.32,9.26,9.32,533000.0,7.7821,7.8326,7.7821,7.8326,533000.0
2012-05-21 14:00:00,9.32,9.34,9.29,9.32,1030000.0,7.8326,7.8494,7.8073,7.8326,1030000.0
2012-05-21 14:30:00,9.32,9.37,9.31,9.35,445000.0,7.8326,7.8746,7.8241,7.8578,445000.0
2012-05-21 15:00:00,9.35,9.39,9.34,9.37,859000.0,7.8578,7.8914,7.8494,7.8746,859000.0
2012-05-21 15:30:00,9.37,9.4,9.36,9.39,1806000.0,7.8746,7.8998,7.8662,7.8914,1806000.0
2012-05-22 09:30:00,9.44,9.58,9.43,9.54,729000.0,7.9334,8.0511,7.925,8.0174,729000.0
2012-05-22 10:00:00,9.53,9.58,9.51,9.51,886000.0,8.009,8.0511,7.9922,7.9922,886000.0
2012-05-22 10:30:00,9.51,9.61,9.51,9.6,608000.0,7.9922,8.0763,7.9922,8.0679,608000.0
2012-05-22 11:00:00,9.61,9.66,9.59,9.65,651000.0,8.0763,8.1183,8.0595,8.1099,651000.0
2012-05-22 11:30:00,9.65,9.69,9.63,9.66,665000.0,8.1099,8.1435,8.0931,8.1183,665000.0
2012-05-22 12:00:00,9.67,9.68,9.61,9.67,971000.0,8.1267,8.1351,8.0763,8.1267,971000.0
2012-05-22 12:30:00,9.67,9.7,9.66,9.69,318000.0,8.1267,8.1519,8.1183,8.1435,318000.0
2012-05-22 13:00:00,9.69,9.72,9.68,9.71,462000.0,8.1435,8.1687,8.1351,8.1603,462000.0
2012-05-22 13:30:00,9.7,9.74,9.69,9.7,591000.0,8.1519,8.1855,8.1435,8.1519,591000.0
2012-05-22 14:00:00,9.7,9.72,9.7,9.71,772000.0,8.1519,8.1687,8.1519,8.1603,772000.0
2012-05-22 14:30:00,9.71,9.73,9.69,9.72,546000.0,8.1603,8.1771,8.1435,8.1687,546000.0
2012-05-22 15:00:00,9.72,9.73,9.65,9.66,744000.0,8.1687,8.1771,8.1099,8.1183,744000.0
2012-05-22 15:30:00,9.66,9.68,9.63,9.68,1393000.0,8.1183,8.1351,8.0931,8.1351,1393000.0
2012-05-23 09:30:00,9.63,9.77,9.63,9.77,1448000.0,8.0931,8.2107,8.0931,8.2107,1448000.0
2012-05-23 10:00:00,9.76,9.82,9.75,9.76,1476000.0,8.2023,8.2528,8.1939,8.2023,1476000.0
2012-05-23 10:30:00,9.75,9.76,9.66,9.66,820000.0,8.1939,8.2023,8.1183,8.1183,820000.0
2012-05-23 11:00:00,9.66,9.71,9.63,9.67,583000.0,8.1183,8.1603,8.0931,8.1267,583000.0
2012-05-23 11:30:00,9.67,9.69,9.63,9.65,377000.0,8.1267,8.1435,8.0931,8.1099,377000.0
2012-05-23 12:00:00,9.64,9.65,9.62,9.63,285000.0,8.1015,8.1099,8.0847,8.0931,285000.0
2012-05-23 12:30:00,9.63,9.65,9.62,9.64,347000.0,8.0931,8.1099,8.0847,8.1015,347000.0
2012-05-23 13:00:00,9.63,9.66,9.63,9.66,312000.0,8.0931,8.1183,8.0931,8.1183,312000.0
2012-05-23 13:30:00,9.66,9.7,9.65,9.68,394000.0,8.1183,8.1519,8.1099,8.1351,394000.0
2012-05-23 14:00:00,9.68,9.68,9.64,9.66,301000.0,8.1351,8.1351,8.1015,8.1183,301000.0
2012-05-23 14:30:00,9.65,9.76,9.64,9.76,632000.0,8.1099,8.2023,8.1015,8.2023,632000.0
2012-05-23 15:00:00,9.76,9.78,9.71,9.76,501000.0,8.2023,8.2191,8.1603,8.2023,501000.0
2012-05-23 15:30:00,9.76,9.81,9.76,9.8,1889000.0,8.2023,8.2444,8.2023,8.2359,1889000.0
2012-05-24 09:30:00,9.84,9.92,9.81,9.9,1346000.0,8.2696,8.3368,8.2444,8.32,1346000.0
2012-05-24 10:00:00,9.89,9.92,9.86,9.89,811000.0,8.3116,8.3368,8.2864,8.3116,811000.0
2012-05-24 10:30:00,9.89,9.95,9.89,9.9,563000.0,8.3116,8.362,8.3116,8.32,563000.0
2012-05-24 11:00:00,9.91,9.92,9.88,9.91,294000.0,8.3284,8.3368,8.3032,8.3284,294000.0
2012-05-24 11:30:00,9.91,9.92,9.88,9.9,259000.0,8.3284,8.3368,8.3032,8.32,259000.0
2012-05-24 12:00:00,9.9,9.9,9.88,9.89,311000.0,8.32,8.32,8.3032,8.3116,311000.0
2012-05-24 12:30:00,9.88,9.89,9.86,9.87,336000.0,8.3032,8.3116,8.2864,8.2948,336000.0
2012-05-24 13:00:00,9.86,9.89,9.84,9.84,486000.0,8.2864,8.3116,8.2696,8.2696,486000.0
2012-05-24 13:30:00,9.84,9.85,9.82,9.82,475000.0,8.2696,8.278,8.2528,8.2528,475000.0
2012-05-24 14:00:00,9.81,9.86,9.8,9.85,316000.0,8.2444,8.2864,8.2359,8.278,316000.0
2012-05-24 14:30:00,9.85,9.88,9.83,9.86,396000.0,8.278,8.3032,8.2612,8.2864,396000.0
2012-05-24 15:00:00,9.86,9.92,9.85,9.9,609000.0,8.2864,8.3368,8.278,8.32,609000.0
2012-05-24 15:30:00,9.9,9.93,9.87,9.93,1034000.0,8.32,8.3452,8.2948,8.3452,1034000.0
2012-05-25 09:30:00,9.98,10.04,9.97,9.98,921000.0,8.3872,8.4376,8.3788,8.3872,921000.0
2012-05-25 10:00:00,9.98,9.99,9.89,9.94,602000.0,8.3872,8.3956,8.3116,8.3536,602000.0
2012-05-25 10:30:00,9.93,9.99,9.93,9.95,771000.0,8.3452,8.3956,8.3452,8.362,771000.0
2012-05-25 11:00:00,9.95,9.96,9.93,9.95,367000.0,8.362,8.3704,8.3452,8.362,367000.0
2012-05-25 11:30:00,9.95,9.98,9.93,9.95,528000.0,8.362,8.3872,8.3452,8.362,528000.0
2012-05-25 12:00:00,9.95,9.99,9.95,9.98,235000.0,8.362,8.3956,8.362,8.3872,235000.0
2012-05-25 12:30:00,9.98,9.98,9.97,9.97,109000.0,8.3872,8.3872,8.3788,8.3788,109000.0
2012-05-25 13:00:00,9.97,10.0,9.97,9.99,201000.0,8.3788,8.404,8.3788,8.3956,201000.0
2012-05-25 13:30:00,9.99,10.0,9.96,9.97,166000.0,8.3956,8.404,8.3704,8.3788,166000.0
2012-05-25 14:00:00,9.97,9.97,9.95,9.97,282000.0,8.3788,8.3788,8.362,8.3788,282000.0
2012-05-25 14:30:00,9.97,9.97,9.95,9.96,323000.0,8.3788,8.3788,8.362,8.3704,323000.0
2012-05-25 15:00:00,9.96,9.98,9.93,9.94,456000.0,8.3704,8.3872,8.3452,8.3536,456000.0
2012-05-25 15:30:00,9.94,9.96,9.93,9.96,761000.0,8.3536,8.3704,8.3452,8.3704,761000.0
2012-05-29 09:30:00,9.89,9.89,9.35,9.35,7119000.0,8.3116,8.3116,7.8578,7.8578,7119000.0
2012-05-29 10:00:00,9.36,9.48,9.29,9.47,3352000.0,7.8662,7.967,7.8073,7.9586,3352000.0
2012-05-29 10:30:00,9.46,9.48,9.3,9.31,2581000.0,7.9502,7.967,7.8157,7.8241,2581000.0
2012-05-29 11:00:00,9.32,9.35,9.23,9.26,2001000.0,7.8326,7.8578,7.7569,7.7821,2001000.0
2012-05-29 11:30:00,9.27,9.28,9.19,9.26,1984000.0,7.7905,7.7989,7.7233,7.7821,1984000.0
2012-05-29 12:00:00,9.27,9.27,9.15,9.24,1539000.0,7.7905,7.7905,7.6897,7.7653,1539000.0
2012-05-29 12:30:00,9.24,9.26,9.13,9.14,1535000.0,7.7653,7.7821,7.6729,7.6813,1535000.0
2012-05-29 13:00:00,9.13,9.15,9.09,9.1,1303000.0,7.6729,7.6897,7.6393,7.6477,1303000.0
2012-05-29 13:30:00,9.09,9.1,8.96,9.07,4146000.0,7.6393,7.6477,7.53,7.6225,4146000.0
2012-05-29 14:00:00,9.07,9.18,9.05,9.17,3101000.0,7.6225,7.7149,7.6056,7.7065,3101000.0
2012-05-29 14:30:00,9.17,9.28,9.17,9.25,3192000.0,7.7065,7.7989,7.7065,7.7737,3192000.0
2012-05-29 15:00:00,9.25,9.25,9.16,9.16,2187000.0,7.7737,7.7737,7.6981,7.6981,2187000.0
2012-05-29 15:30:00,9.16,9.26,9.09,9.25,6190000.0,7.6981,7.7821,7.6393,7.7737,6190000.0
2012-05-30 09:30:00,9.23,9.23,8.83,8.93,4785000.0,7.7569,7.7569,7.4208,7.5048,4785000.0
2012-05-30 10:00:00,8.93,8.95,8.88,8.94,2213000.0,7.5048,7.5216,7.4628,7.5132,2213000.0
2012-05-30 10:30:00,8.94,8.94,8.79,8.88,3239000.0,7.5132,7.5132,7.3871,7.4628,3239000.0
2012-05-30 11:00:00,8.87,8.98,8.86,8.97,1998000.0,7.4544,7.5468,7.446,7.5384,1998000.0
2012-05-30 11:30:00,8.97,9.02,8.95,9.0,1331000.0,7.5384,7.5804,7.5216,7.5636,1331000.0
2012-05-30 12:00:00,8.99,9.0,8.94,8.98,1188000.0,7.5552,7.5636,7.5132,7.5468,1188000.0
2012-05-30 12:30:00,8.97,8.99,8.96,8.96,585000.0,7.5384,7.5552,7.53,7.53,585000.0
2012-05-30 13:00:00,8.96,8.98,8.94,8.98,897000.0,7.53,7.5468,7.5132,7.5468,897000.0
2012-05-30 13:30:00,8.98,9.01,8.97,8.99,784000.0,7.5468,7.572,7.5384,7.5552,784000.0
2012-05-30 14:00:00,8.99,8.99,8.96,8.96,805000.0,7.5552,7.5552,7.53,7.53,805000.0
2012-05-30 14:30:00,8.96,9.0,8.96,8.99,643000.0,7.53,7.5636,7.53,7.5552,643000.0
2012-05-30 15:00:00,8.99,9.0,8.97,8.99,1015000.0,7.5552,7.5636,7.5384,7.5552,1015000.0
2012-05-30 15:30:00,8.99,8.99,8.94,8.95,1982000.0,7.5552,7.5552,7.5132,7.5216,1982000.0
2012-05-31 09:30:00,9.04,9.04,8.9,9.0,2411000.0,7.5972,7.5972,7.4796,7.5636,2411000.0
2012-05-31 10:00:00,9.0,9.05,8.98,8.99,1546000.0,7.5636,7.6056,7.5468,7.5552,1546000.0
2012-05-31 10:30:00,8.99,9.01,8.98,9.0,1307000.0,7.5552,7.572,7.5468,7.5636,1307000.0
2012-05-31 11:00:00,9.0,9.02,8.99,9.01,1970000.0,7.5636,7.5804,7.5552,7.572,1970000.0
2012-05-31 11:30:00,9.01,9.05,9.0,9.01,917000.0,7.572,7.6056,7.5636,7.572,917000.0
2012-05-31 12:00:00,9.01,9.12,9.0,9.11,898000.0,7.572,7.6645,7.5636,7.6561,898000.0
2012-05-31 12:30:00,9.11,9.13,9.07,9.07,1173000.0,7.6561,7.6729,7.6225,7.6225,1173000.0
2012-05-31 13:00:00,9.07,9.12,9.06,9.09,869000.0,7.6225,7.6645,7.614,7.6393,869000.0
2012-05-31 13:30:00,9.09,9.1,9.0,9.02,1224000.0,7.6393,7.6477,7.5636,7.5804,1224000.0
2012-05-31 14:00:00,9.02,9.08,9.02,9.07,926000.0,7.5804,7.6309,7.5804,7.6225,926000.0
2012-05-31 14:30:00,9.07,9.09,9.03,9.07,701000.0,7.6225,7.6393,7.5888,7.6225,701000.0
2012-05-31 15:00:00,9.07,9.16,9.06,9.14,1555000.0,7.6225,7.6981,7.614,7.6813,1555000.0
2012-05-31 15:30:00,9.14,9.14,9.08,9.14,5506000.0,7.6813,7.6813,7.6309,7.6813,5506000.0
2012-06-01 09:30:00,9.04,9.07,8.89,9.01,2109000.0,7.5972,7.6225,7.4712,7.572,2109000.0
2012-06-01 10:00:00,9.01,9.03,8.99,8.99,2398000.0,7.572,7.5888,7.5552,7.5552,2398000.0
2012-06-01 10:30:00,8.99,9.03,8.98,8.99,1521000.0,7.5552,7.5888,7.5468,7.5552,1521000.0
2012-06-01 11:00:00,8.99,9.01,8.98,9.0,1451000.0,7.5552,7.572,7.5468,7.5636,1451000.0
2012-06-01 11:30:00,9.0,9.0,8.91,8.93,1846000.0,7.5636,7.5636,7.488,7.5048,1846000.0
2012-06-01 12:00:00,8.93,8.97,8.93,8.97,1288000.0,7.5048,7.5384,7.5048,7.5384,1288000.0
2012-06-01 12:30:00,8.97,8.97,8.92,8.92,631000.0,7.5384,7.5384,7.4964,7.4964,631000.0
2012-06-01 13:00:00,8.93,8.94,8.92,8.93,1557000.0,7.5048,7.5132,7.4964,7.5048,1557000.0
2012-06-01 13:30:00,8.93,8.94,8.91,8.93,1707000.0,7.5048,7.5132,7.488,7.5048,1707000.0
2012-06-01 14:00:00,8.93,8.93,8.88,8.91,555000.0,7.5048,7.5048,7.4628,7.488,555000.0
2012-06-01 14:30:00,8.91,8.96,8.91,8.95,842000.0,7.488,7.53,7.488,7.5216,842000.0
2012-06-01 15:00:00,8.95,8.97,8.95,8.96,1897000.0,7.5216,7.5384,7.5216,7.53,1897000.0
2012-06-01 15:30:00,8.96,8.98,8.95,8.96,1634000.0,7.53,7.5468,7.5216,7.53,1634000.0
2012-06-04 09:30:00,8.87,8.94,8.7,8.7,4406000.0,7.4544,7.5132,7.3115,7.3115,4406000.0
2012-06-04 10:00:00,8.71,8.81,8.66,8.73,2356000.0,7.3199,7.4039,7.2779,7.3367,2356000.0
2012-06-04 10:30:00,8.73,8.74,8.66,8.7,1243000.0,7.3367,7.3451,7.2779,7.3115,1243000.0
2012-06-04 11:00:00,8.7,8.7,8.57,8.58,2134000.0,7.3115,7.3115,7.2023,7.2107,2134000.0
2012-06-04 11:30:00,8.57,8.63,8.54,8.61,2326000.0,7.2023,7.2527,7.177,7.2359,2326000.0
2012-06-04 12:00:00,8.61,8.61,8.54,8.55,1152000.0,7.2359,7.2359,7.177,7.1854,1152000.0
2012-06-04 12:30:00,8.55,8.6,8.55,8.6,699000.0,7.1854,7.2275,7.1854,7.2275,699000.0
2012-06-04 13:00:00,8.6,8.62,8.55,8.56,827000.0,7.2275,7.2443,7.1854,7.1938,827000.0
2012-06-04 13:30:00,8.56,8.6,8.54,8.56,1017000.0,7.1938,7.2275,7.177,7.1938,1017000.0
2012-06-04 14:00:00,8.56,8.56,8.51,8.56,1084000.0,7.1938,7.1938,7.1518,7.1938,1084000.0
2012-06-04 14:30:00,8.56,8.6,8.55,8.59,1469000.0,7.1938,7.2275,7.1854,7.2191,1469000.0
2012-06-04 15:00:00,8.59,8.6,8.56,8.59,937000.0,7.2191,7.2275,7.1938,7.2191,937000.0
2012-06-04 15:30:00,8.58,8.58,8.53,8.54,4273000.0,7.2107,7.2107,7.1686,7.177,4273000.0
2012-06-05 09:30:00,8.51,8.71,8.48,8.62,2645000.0,7.1518,7.3199,7.1266,7.2443,2645000.0
2012-06-05 10:00:00,8.62,8.74,8.62,8.7,1739000.0,7.2443,7.3451,7.2443,7.3115,1739000.0
2012-06-05 10:30:00,8.7,8.72,8.59,8.61,1091000.0,7.3115,7.3283,7.2191,7.2359,1091000.0
2012-06-05 11:00:00,8.61,8.7,8.61,8.67,501000.0,7.2359,7.3115,7.2359,7.2863,501000.0
2012-06-05 11:30:00,8.67,8.7,8.59,8.6,390000.0,7.2863,7.3115,7.2191,7.2275,390000.0
2012-06-05 12:00:00,8.6,8.69,8.6,8.67,448000.0,7.2275,7.3031,7.2275,7.2863,448000.0
2012-06-05 12:30:00,8.68,8.71,8.67,8.7,606000.0,7.2947,7.3199,7.2863,7.3115,606000.0
2012-06-05 13:00:00,8.7,8.71,8.68,8.71,271000.0,7.3115,7.3199,7.2947,7.3199,271000.0
2012-06-05 13:30:00,8.71,8.78,8.7,8.75,761000.0,7.3199,7.3787,7.3115,7.3535,761000.0
2012-06-05 14:00:00,8.76,8.77,8.73,8.74,363000.0,7.3619,7.3703,7.3367,7.3451,363000.0
2012-06-05 14:30:00,8.74,8.75,8.72,8.72,257000.0,7.3451,7.3535,7.3283,7.3283,257000.0
2012-06-05 15:00:00,8.72,8.76,8.72,8.75,754000.0,7.3283,7.3619,7.3283,7.3535,754000.0
2012-06-05 15:30:00,8.75,8.78,8.73,8.76,2223000.0,7.3535,7.3787,7.3367,7.3619,2223000.0
2012-06-06 09:30:00,8.85,8.95,8.83,8.89,1082000.0,7.4376,7.5216,7.4208,7.4712,1082000.0
2012-06-06 10:00:00,8.88,8.9,8.83,8.83,952000.0,7.4628,7.4796,7.4208,7.4208,952000.0
2012-06-06 10:30:00,8.84,8.84,8.78,8.81,1078000.0,7.4292,7.4292,7.3787,7.4039,1078000.0
2012-06-06 11:00:00,8.81,8.84,8.81,8.81,504000.0,7.4039,7.4292,7.4039,7.4039,504000.0
2012-06-06 11:30:00,8.81,8.83,8.8,8.82,564000.0,7.4039,7.4208,7.3955,7.4124,564000.0
2012-06-06 12:00:00,8.82,8.83,8.82,8.83,289000.0,7.4124,7.4208,7.4124,7.4208,289000.0
2012-06-06 12:30:00,8.83,8.86,8.83,8.84,611000.0,7.4208,7.446,7.4208,7.4292,611000.0
2012-06-06 13:00:00,8.84,8.87,8.83,8.87,396000.0,7.4292,7.4544,7.4208,7.4544,396000.0
2012-06-06 13:30:00,8.87,8.87,8.83,8.84,384000.0,7.4544,7.4544,7.4208,7.4292,384000.0
2012-06-06 14:00:00,8.85,8.87,8.83,8.86,463000.0,7.4376,7.4544,7.4208,7.446,463000.0
2012-06-06 14:30:00,8.86,8.87,8.85,8.85,579000.0,7.446,7.4544,7.4376,7.4376,579000.0
2012-06-06 15:00:00,8.86,8.87,8.84,8.85,838000.0,7.446,7.4544,7.4292,7.4376,838000.0
2012-06-06 15:30:00,8.86,8.89,8.84,8.88,1452000.0,7.446,7.4712,7.4292,7.4628,1452000.0
2012-06-07 09:30:00,8.94,8.98,8.91,8.94,974000.0,7.5132,7.5468,7.488,7.5132,974000.0
2012-06-07 10:00:00,8.94,8.95,8.85,8.88,869000.0,7.5132,7.5216,7.4376,7.4628,869000.0
2012-06-07 10:30:00,8.88,8.89,8.81,8.84,520000.0,7.4628,7.4712,7.4039,7.4292,520000.0
2012-06-07 11:00:00,8.84,8.87,8.82,8.82,361000.0,7.4292,7.4544,7.4124,7.4124,361000.0
2012-06-07 11:30:00,8.81,8.83,8.8,8.82,919000.0,7.4039,7.4208,7.3955,7.4124,919000.0
2012-06-07 12:00:00,8.82,8.85,8.8,8.83,406000.0,7.4124,7.4376,7.3955,7.4208,406000.0
2012-06-07 12:30:00,8.83,8.85,8.81,8.85,393000.0,7.4208,7.4376,7.4039,7.4376,393000.0
2012-06-07 13:00:00,8.84,8.88,8.83,8.88,249000.0,7.4292,7.4628,7.4208,7.4628,249000.0
2012-06-07 13:30:00,8.88,8.88,8.84,8.85,314000.0,7.4628,7.4628,7.4292,7.4376,314000.0
2012-06-07 14:00:00,8.84,8.85,8.81,8.83,592000.0,7.4292,7.4376,7.4039,7.4208,592000.0
2012-06-07 14:30:00,8.83,8.84,8.83,8.84,287000.0,7.4208,7.4292,7.4208,7.4292,287000.0
2012-06-07 15:00:00,8.83,8.85,8.79,8.8,652000.0,7.4208,7.4376,7.3871,7.3955,652000.0
2012-06-07 15:30:00,8.8,8.8,8.72,8.74,1797000.0,7.3955,7.3955,7.3283,7.3451,1797000.0
2012-06-08 09:30:00,8.7,8.76,8.7,8.75,555000.0,7.3115,7.3619,7.3115,7.3535,555000.0
2012-06-08 10:00:00,8.75,8.77,8.72,8.77,544000.0,7.3535,7.3703,7.3283,7.3703,544000.0
2012-06-08 10:30:00,8.77,8.79,8.75,8.78,738000.0,7.3703,7.3871,7.3535,7.3787,738000.0
2012-06-08 11:00:00,8.79,8.79,8.74,8.78,523000.0,7.3871,7.3871,7.3451,7.3787,523000.0
2012-06-08 11:30:00,8.78,8.79,8.77,8.77,277000.0,7.3787,7.3871,7.3703,7.3703,277000.0
2012-06-08 12:00:00,8.78,8.81,8.78,8.8,226000.0,7.3787,7.4039,7.3787,7.3955,226000.0
2012-06-08 12:30:00,8.81,8.82,8.79,8.81,207000.0,7.4039,7.4124,7.3871,7.4039,207000.0
2012-06-08 13:00:00,8.81,8.82,8.8,8.81,284000.0,7.4039,7.4124,7.3955,7.4039,284000.0
2012-06-08 13:30:00,8.8,8.8,8.78,8.79,619000.0,7.3955,7.3955,7.3787,7.3871,619000.0
2012-06-08 14:00:00,8.79,8.79,8.77,8.78,409000.0,7.3871,7.3871,7.3703,7.3787,409000.0
2012-06-08 14:30:00,8.78,8.79,8.77,8.77,399000.0,7.3787,7.3871,7.3703,7.3703,399000.0
2012-06-08 15:00:00,8.78,8.78,8.77,8.78,348000.0,7.3787,7.3787,7.3703,7.3787,348000.0
2012-06-08 15:30:00,8.78,8.79,8.77,8.77,1629000.0,7.3787,7.3871,7.3703,7.3703,1629000.0
2012-06-11 09:30:00,8.86,8.94,8.81,8.83,1320000.0,7.446,7.5132,7.4039,7.4208,1320000.0
2012-06-11 10:00:00,8.82,8.84,8.77,8.8,494000.0,7.4124,7.4292,7.3703,7.3955,494000.0
2012-06-11 10:30:00,8.8,8.81,8.72,8.72,391000.0,7.3955,7.4039,7.3283,7.3283,391000.0
2012-06-11 11:00:00,8.72,8.79,8.71,8.77,345000.0,7.3283,7.3871,7.3199,7.3703,345000.0
2012-06-11 11:30:00,8.76,8.77,8.71,8.73,399000.0,7.3619,7.3703,7.3199,7.3367,399000.0
2012-06-11 12:00:00,8.73,8.74,8.69,8.7,342000.0,7.3367,7.3451,7.3031,7.3115,342000.0
2012-06-11 12:30:00,8.7,8.71,8.65,8.66,522000.0,7.3115,7.3199,7.2695,7.2779,522000.0
2012-06-11 13:00:00,8.66,8.69,8.63,8.64,649000.0,7.2779,7.3031,7.2527,7.2611,649000.0
2012-06-11 13:30:00,8.63,8.66,8.61,8.61,645000.0,7.2527,7.2779,7.2359,7.2359,645000.0
2012-06-11 14:00:00,8.62,8.62,8.56,8.59,704000.0,7.2443,7.2443,7.1938,7.2191,704000.0
2012-06-11 14:30:00,8.59,8.65,8.59,8.64,897000.0,7.2191,7.2695,7.2191,7.2611,897000.0
2012-06-11 15:00:00,8.64,8.64,8.6,8.62,999000.0,7.2611,7.2611,7.2275,7.2443,999000.0
2012-06-11 15:30:00,8.62,8.63,8.55,8.56,1666000.0,7.2443,7.2527,7.1854,7.1938,1666000.0
2012-06-12 09:30:00,8.63,8.75,8.6,8.71,838000.0,7.2527,7.3535,7.2275,7.3199,838000.0
2012-06-12 10:00:00,8.72,8.72,8.62,8.7,678000.0,7.3283,7.3283,7.2443,7.3115,678000.0
2012-06-12 10:30:00,8.7,8.7,8.64,8.66,299000.0,7.3115,7.3115,7.2611,7.2779,299000.0
2012-06-12 11:00:00,8.67,8.73,8.65,8.71,326000.0,7.2863,7.3367,7.2695,7.3199,326000.0
2012-06-12 11:30:00,8.73,8.74,8.69,8.69,164000.0,7.3367,7.3451,7.3031,7.3031,164000.0
2012-06-12 12:00:00,8.69,8.7,8.65,8.68,343000.0,7.3031,7.3115,7.2695,7.2947,343000.0
2012-06-12 12:30:00,8.68,8.69,8.66,8.67,233000.0,7.2947,7.3031,7.2779,7.2863,233000.0
2012-06-12 13:00:00,8.67,8.71,8.66,8.69,373000.0,7.2863,7.3199,7.2779,7.3031,373000.0
2012-06-12 13:30:00,8.69,8.73,8.69,8.71,334000.0,7.3031,7.3367,7.3031,7.3199,334000.0
2012-06-12 14:00:00,8.72,8.74,8.71,8.73,294000.0,7.3283,7.3451,7.3199,7.3367,294000.0
2012-06-12 14:30:00,8.73,8.77,8.72,8.75,356000.0,7.3367,7.3703,7.3283,7.3535,356000.0
2012-06-12 15:00:00,8.75,8.77,8.73,8.76,453000.0,7.3535,7.3703,7.3367,7.3619,453000.0
2012-06-12 15:30:00,8.76,8.8,8.74,8.8,1405000.0,7.3619,7.3955,7.3451,7.3955,1405000.0
2012-06-13 09:30:00,8.66,8.66,8.38,8.46,2970000.0,7.2779,7.2779,7.0426,7.1098,2970000.0
2012-06-13 10:00:00,8.46,8.52,8.45,8.52,873000.0,7.1098,7.1602,7.1014,7.1602,873000.0
2012-06-13 10:30:00,8.52,8.56,8.5,8.53,638000.0,7.1602,7.1938,7.1434,7.1686,638000.0
2012-06-13 11:00:00,8.53,8.57,8.53,8.55,1048000.0,7.1686,7.2023,7.1686,7.1854,1048000.0
2012-06-13 11:30:00,8.55,8.59,8.55,8.57,1108000.0,7.1854,7.2191,7.1854,7.2023,1108000.0
2012-06-13 12:00:00,8.57,8.59,8.56,8.59,1716000.0,7.2023,7.2191,7.1938,7.2191,1716000.0
2012-06-13 12:30:00,8.58,8.63,8.58,8.61,1168000.0,7.2107,7.2527,7.2107,7.2359,1168000.0
2012-06-13 13:00:00,8.61,8.62,8.6,8.62,589000.0,7.2359,7.2443,7.2275,7.2443,589000.0
2012-06-13 13:30:00,8.62,8.65,8.56,8.58,913000.0,7.2443,7.2695,7.1938,7.2107,913000.0
2012-06-13 14:00:00,8.58,8.6,8.55,8.55,341000.0,7.2107,7.2275,7.1854,7.1854,341000.0
2012-06-13 14:30:00,8.55,8.56,8.51,8.51,440000.0,7.1854,7.1938,7.1518,7.1518,440000.0
2012-06-13 15:00:00,8.51,8.52,8.4,8.4,1798000.0,7.1518,7.1602,7.0594,7.0594,1798000.0
2012-06-13 15:30:00,8.4,8.42,8.36,8.41,2319000.0,7.0594,7.0762,7.0258,7.0678,2319000.0
2012-06-14 09:30:00,8.46,8.58,8.41,8.58,822000.0,7.1098,7.2107,7.0678,7.2107,822000.0
2012-06-14 10:00:00,8.58,8.6,8.52,8.57,948000.0,7.2107,7.2275,7.1602,7.2023,948000.0
2012-06-14 10:30:00,8.56,8.61,8.53,8.6,990000.0,7.1938,7.2359,7.1686,7.2275,990000.0
2012-06-14 11:00:00,8.61,8.69,8.57,8.68,916000.0,7.2359,7.3031,7.2023,7.2947,916000.0
2012-06-14 11:30:00,8.68,8.7,8.6,8.62,1087000.0,7.2947,7.3115,7.2275,7.2443,1087000.0
2012-06-14 12:00:00,8.62,8.64,8.6,8.62,883000.0,7.2443,7.2611,7.2275,7.2443,883000.0
2012-06-14 12:30:00,8.62,8.63,8.58,8.6,662000.0,7.2443,7.2527,7.2107,7.2275,662000.0
2012-06-14 13:00:00,8.59,8.59,8.54,8.56,325000.0,7.2191,7.2191,7.177,7.1938,325000.0
2012-06-14 13:30:00,8.56,8.6,8.55,8.59,374000.0,7.1938,7.2275,7.1854,7.2191,374000.0
2012-06-14 14:00:00,8.59,8.65,8.58,8.6,1705000.0,7.2191,7.2695,7.2107,7.2275,1705000.0
2012-06-14 14:30:00,8.6,8.63,8.59,8.6,650000.0,7.2275,7.2527,7.2191,7.2275,650000.0
2012-06-14 15:00:00,8.6,8.71,8.6,8.64,1020000.0,7.2275,7.3199,7.2275,7.2611,1020000.0
2012-06-14 15:30:00,8.63,8.71,8.62,8.68,1548000.0,7.2527,7.3199,7.2443,7.2947,1548000.0
2012-06-15 09:30:00,8.71,8.78,8.66,8.73,1769000.0,7.3199,7.3787,7.2779,7.3367,1769000.0
2012-06-15 10:00:00,8.73,8.79,8.73,8.79,560000.0,7.3367,7.3871,7.3367,7.3871,560000.0
2012-06-15 10:30:00,8.79,8.79,8.71,8.76,695000.0,7.3871,7.3871,7.3199,7.3619,695000.0
2012-06-15 11:00:00,8.76,8.79,8.74,8.75,372000.0,7.3619,7.3871,7.3451,7.3535,372000.0
2012-06-15 11:30:00,8.75,8.77,8.75,8.76,681000.0,7.3535,7.3703,7.3535,7.3619,681000.0
2012-06-15 12:00:00,8.76,8.8,8.76,8.79,655000.0,7.3619,7.3955,7.3619,7.3871,655000.0
2012-06-15 12:30:00,8.79,8.79,8.77,8.79,298000.0,7.3871,7.3871,7.3703,7.3871,298000.0
2012-06-15 13:00:00,8.78,8.79,8.77,8.78,425000.0,7.3787,7.3871,7.3703,7.3787,425000.0
2012-06-15 13:30:00,8.78,8.79,8.77,8.78,292000.0,7.3787,7.3871,7.3703,7.3787,292000.0
2012-06-15 14:00:00,8.78,8.79,8.77,8.79,960000.0,7.3787,7.3871,7.3703,7.3871,960000.0
2012-06-15 14:30:00,8.79,8.79,8.77,8.77,464000.0,7.3871,7.3871,7.3703,7.3703,464000.0
2012-06-15 15:00:00,8.78,8.78,8.77,8.78,1098000.0,7.3787,7.3787,7.3703,7.3787,1098000.0
2012-06-15 15:30:00,8.78,8.81,8.77,8.79,2160000.0,7.3787,7.4039,7.3703,7.3871,2160000.0
2012-06-18 09:30:00,8.58,8.76,8.45,8.72,1678000.0,7.2107,7.3619,7.1014,7.3283,1678000.0
2012-06-18 10:00:00,8.72,8.75,8.7,8.73,1155000.0,7.3283,7.3535,7.3115,7.3367,1155000.0
2012-06-18 10:30:00,8.73,8.8,8.72,8.73,834000.0,7.3367,7.3955,7.3283,7.3367,834000.0
2012-06-18 11:00:00,8.74,8.75,8.72,8.74,583000.0,7.3451,7.3535,7.3283,7.3451,583000.0
2012-06-18 11:30:00,8.74,8.75,8.72,8.75,897000.0,7.3451,7.3535,7.3283,7.3535,897000.0
2012-06-18 12:00:00,8.75,8.77,8.73,8.76,554000.0,7.3535,7.3703,7.3367,7.3619,554000.0
2012-06-18 12:30:00,8.75,8.79,8.73,8.75,457000.0,7.3535,7.3871,7.3367,7.3535,457000.0
2012-06-18 13:00:00,8.75,8.83,8.75,8.82,567000.0,7.3535,7.4208,7.3535,7.4124,567000.0
2012-06-18 13:30:00,8.82,8.89,8.8,8.89,749000.0,7.4124,7.4712,7.3955,7.4712,749000.0
2012-06-18 14:00:00,8.89,8.95,8.87,8.93,1107000.0,7.4712,7.5216,7.4544,7.5048,1107000.0
2012-06-18 14:30:00,8.93,8.97,8.93,8.97,1188000.0,7.5048,7.5384,7.5048,7.5384,1188000.0
2012-06-18 15:00:00,8.97,8.99,8.94,8.98,1171000.0,7.5384,7.5552,7.5132,7.5468,1171000.0
2012-06-18 15:30:00,8.98,9.0,8.95,8.99,2111000.0,7.5468,7.5636,7.5216,7.5552,2111000.0
2012-06-19 09:30:00,9.02,9.11,9.0,9.1,744000.0,7.5804,7.6561,7.5636,7.6477,744000.0
2012-06-19 10:00:00,9.1,9.11,9.04,9.09,916000.0,7.6477,7.6561,7.5972,7.6393,916000.0
2012-06-19 10:30:00,9.09,9.12,9.07,9.1,1374000.0,7.6393,7.6645,7.6225,7.6477,1374000.0
2012-06-19 11:00:00,9.1,9.11,9.05,9.06,590000.0,7.6477,7.6561,7.6056,7.614,590000.0
2012-06-19 11:30:00,9.06,9.09,9.05,9.09,450000.0,7.614,7.6393,7.6056,7.6393,450000.0
2012-06-19 12:00:00,9.09,9.09,9.07,9.08,297000.0,7.6393,7.6393,7.6225,7.6309,297000.0
2012-06-19 12:30:00,9.08,9.1,9.06,9.09,339000.0,7.6309,7.6477,7.614,7.6393,339000.0
2012-06-19 13:00:00,9.09,9.11,9.08,9.1,485000.0,7.6393,7.6561,7.6309,7.6477,485000.0
2012-06-19 13:30:00,9.1,9.11,9.08,9.1,399000.0,7.6477,7.6561,7.6309,7.6477,399000.0
2012-06-19 14:00:00,9.1,9.1,9.07,9.08,491000.0,7.6477,7.6477,7.6225,7.6309,491000.0
2012-06-19 14:30:00,9.08,9.1,9.07,9.1,435000.0,7.6309,7.6477,7.6225,7.6477,435000.0
2012-06-19 15:00:00,9.1,9.11,9.07,9.1,553000.0,7.6477,7.6561,7.6225,7.6477,553000.0
2012-06-19 15:30:00,9.1,9.11,9.07,9.09,1055000.0,7.6477,7.6561,7.6225,7.6393,1055000.0
2012-06-20 09:30:00,9.13,9.15,9.02,9.02,549000.0,7.6729,7.6897,7.5804,7.5804,549000.0
2012-06-20 10:00:00,9.03,9.05,8.98,9.01,459000.0,7.5888,7.6056,7.5468,7.572,459000.0
2012-06-20 10:30:00,9.01,9.03,9.0,9.02,1102000.0,7.572,7.5888,7.5636,7.5804,1102000.0
2012-06-20 11:00:00,9.02,9.03,9.02,9.02,808000.0,7.5804,7.5888,7.5804,7.5804,808000.0
2012-06-20 11:30:00,9.02,9.03,9.02,9.02,572000.0,7.5804,7.5888,7.5804,7.5804,572000.0
2012-06-20 12:00:00,9.02,9.02,8.94,8.96,576000.0,7.5804,7.5804,7.5132,7.53,576000.0
2012-06-20 12:30:00,8.97,9.03,8.93,9.03,329000.0,7.5384,7.5888,7.5048,7.5888,329000.0
2012-06-20 13:00:00,9.03,9.06,9.01,9.04,313000.0,7.5888,7.614,7.572,7.5972,313000.0
2012-06-20 13:30:00,9.04,9.05,9.02,9.05,433000.0,7.5972,7.6056,7.5804,7.6056,433000.0
2012-06-20 14:00:00,9.05,9.05,9.0,9.01,449000.0,7.6056,7.6056,7.5636,7.572,449000.0
2012-06-20 14:30:00,9.02,9.04,9.0,9.02,308000.0,7.5804,7.5972,7.5636,7.5804,308000.0
2012-06-20 15:00:00,9.02,9.04,9.01,9.04,753000.0,7.5804,7.5972,7.572,7.5972,753000.0
2012-06-20 15:30:00,9.04,9.06,9.01,9.05,775000.0,7.5972,7.614,7.572,7.6056,775000.0
2012-06-21 09:30:00,9.03,9.05,8.98,8.99,644000.0,7.5888,7.6056,7.5468,7.5552,644000.0
2012-06-21 10:00:00,8.99,8.99,8.88,8.89,603000.0,7.5552,7.5552,7.4628,7.4712,603000.0
2012-06-21 10:30:00,8.88,8.93,8.88,8.91,550000.0,7.4628,7.5048,7.4628,7.488,550000.0
2012-06-21 11:00:00,8.91,8.91,8.83,8.85,329000.0,7.488,7.488,7.4208,7.4376,329000.0
2012-06-21 11:30:00,8.85,8.87,8.82,8.86,846000.0,7.4376,7.4544,7.4124,7.446,846000.0
2012-06-21 12:00:00,8.86,8.87,8.8,8.8,394000.0,7.446,7.4544,7.3955,7.3955,394000.0
2012-06-21 12:30:00,8.8,8.82,8.8,8.82,296000.0,7.3955,7.4124,7.3955,7.4124,296000.0
2012-06-21 13:00:00,8.82,8.84,8.81,8.81,258000.0,7.4124,7.4292,7.4039,7.4039,258000.0
2012-06-21 13:30:00,8.82,8.83,8.8,8.82,441000.0,7.4124,7.4208,7.3955,7.4124,441000.0
2012-06-21 14:00:00,8.82,8.83,8.79,8.8,369000.0,7.4124,7.4208,7.3871,7.3955,369000.0
2012-06-21 14:30:00,8.8,8.86,8.79,8.86,324000.0,7.3955,7.446,7.3871,7.446,324000.0
2012-06-21 15:00:00,8.86,8.87,8.84,8.86,321000.0,7.446,7.4544,7.4292,7.446,321000.0
2012-06-21 15:30:00,8.86,8.86,8.8,8.81,1052000.0,7.446,7.446,7.3955,7.4039,1052000.0
2012-06-22 09:30:00,8.78,8.95,8.66,8.69,1175000.0,7.3787,7.5216,7.2779,7.3031,1175000.0
2012-06-22 10:00:00,8.69,8.74,8.68,8.69,1269000.0,7.3031,7.3451,7.2947,7.3031,1269000.0
2012-06-22 10:30:00,8.69,8.75,8.68,8.74,427000.0,7.3031,7.3535,7.2947,7.3451,427000.0
2012-06-22 11:00:00,8.74,8.77,8.74,8.76,288000.0,7.3451,7.3703,7.3451,7.3619,288000.0
2012-06-22 11:30:00,8.76,8.78,8.72,8.73,358000.0,7.3619,7.3787,7.3283,7.3367,358000.0
2012-06-22 12:00:00,8.73,8.75,8.72,8.74,219000.0,7.3367,7.3535,7.3283,7.3451,219000.0
2012-06-22 12:30:00,8.74,8.76,8.73,8.73,210000.0,7.3451,7.3619,7.3367,7.3367,210000.0
2012-06-22 13:00:00,8.73,8.74,8.71,8.71,212000.0,7.3367,7.3451,7.3199,7.3199,212000.0
2012-06-22 13:30:00,8.71,8.73,8.7,8.72,426000.0,7.3199,7.3367,7.3115,7.3283,426000.0
2012-06-22 14:00:00,8.71,8.72,8.7,8.72,471000.0,7.3199,7.3283,7.3115,7.3283,471000.0
2012-06-22 14:30:00,8.71,8.73,8.71,8.73,367000.0,7.3199,7.3367,7.3199,7.3367,367000.0
2012-06-22 15:00:00,8.73,8.73,8.7,8.7,631000.0,7.3367,7.3367,7.3115,7.3115,631000.0
2012-06-22 15:30:00,8.7,8.71,8.67,8.67,2002000.0,7.3115,7.3199,7.2863,7.2863,2002000.0
2012-06-25 09:30:00,8.6,8.69,8.56,8.67,1278000.0,7.2275,7.3031,7.1938,7.2863,1278000.0
2012-06-25 10:00:00,8.66,8.74,8.65,8.67,720000.0,7.2779,7.3451,7.2695,7.2863,720000.0
2012-06-25 10:30:00,8.67,8.75,8.66,8.73,726000.0,7.2863,7.3535,7.2779,7.3367,726000.0
2012-06-25 11:00:00,8.73,8.75,8.72,8.72,452000.0,7.3367,7.3535,7.3283,7.3283,452000.0
2012-06-25 11:30:00,8.72,8.72,8.66,8.67,665000.0,7.3283,7.3283,7.2779,7.2863,665000.0
2012-06-25 12:00:00,8.67,8.69,8.66,8.68,428000.0,7.2863,7.3031,7.2779,7.2947,428000.0
2012-06-25 12:30:00,8.68,8.73,8.68,8.72,386000.0,7.2947,7.3367,7.2947,7.3283,386000.0
2012-06-25 13:00:00,8.72,8.73,8.71,8.71,278000.0,7.3283,7.3367,7.3199,7.3199,278000.0
2012-06-25 13:30:00,8.71,8.72,8.71,8.71,508000.0,7.3199,7.3283,7.3199,7.3199,508000.0
2012-06-25 14:00:00,8.72,8.72,8.7,8.7,310000.0,7.3283,7.3283,7.3115,7.3115,310000.0
2012-06-25 14:30:00,8.69,8.7,8.67,8.67,300000.0,7.3031,7.3115,7.2863,7.2863,300000.0
2012-06-25 15:00:00,8.67,8.68,8.65,8.67,639000.0,7.2863,7.2947,7.2695,7.2863,639000.0
2012-06-25 15:30:00,8.67,8.69,8.65,8.65,833000.0,7.2863,7.3031,7.2695,7.2695,833000.0
2012-06-26 09:30:00,8.67,8.74,8.6,8.62,804000.0,7.2863,7.3451,7.2275,7.2443,804000.0
2012-06-26 10:00:00,8.62,8.66,8.56,8.6,500000.0,7.2443,7.2779,7.1938,7.2275,500000.0
2012-06-26 10:30:00,8.59,8.62,8.57,8.6,636000.0,7.2191,7.2443,7.2023,7.2275,636000.0
2012-06-26 11:00:00,8.6,8.62,8.54,8.56,526000.0,7.2275,7.2443,7.177,7.1938,526000.0
2012-06-26 11:30:00,8.57,8.62,8.56,8.62,921000.0,7.2023,7.2443,7.1938,7.2443,921000.0
2012-06-26 12:00:00,8.62,8.68,8.61,8.67,535000.0,7.2443,7.2947,7.2359,7.2863,535000.0
2012-06-26 12:30:00,8.68,8.71,8.67,8.69,882000.0,7.2947,7.3199,7.2863,7.3031,882000.0
2012-06-26 13:00:00,8.7,8.71,8.69,8.71,256000.0,7.3115,7.3199,7.3031,7.3199,256000.0
2012-06-26 13:30:00,8.71,8.73,8.69,8.72,275000.0,7.3199,7.3367,7.3031,7.3283,275000.0
2012-06-26 14:00:00,8.72,8.74,8.71,8.72,574000.0,7.3283,7.3451,7.3199,7.3283,574000.0
2012-06-26 14:30:00,8.72,8.73,8.69,8.71,421000.0,7.3283,7.3367,7.3031,7.3199,421000.0
2012-06-26 15:00:00,8.71,8.71,8.69,8.7,539000.0,7.3199,7.3199,7.3031,7.3115,539000.0
2012-06-26 15:30:00,8.7,8.72,8.67,8.67,1016000.0,7.3115,7.3283,7.2863,7.2863,1016000.0
2012-06-27 09:30:00,8.65,8.67,8.41,8.5,2687000.0,7.2695,7.2863,7.0678,7.1434,2687000.0
2012-06-27 10:00:00,8.5,8.53,8.41,8.44,1584000.0,7.1434,7.1686,7.0678,7.093,1584000.0
2012-06-27 10:30:00,8.44,8.45,8.37,8.39,1305000.0,7.093,7.1014,7.0342,7.051,1305000.0
2012-06-27 11:00:00,8.39,8.43,8.38,8.41,1816000.0,7.051,7.0846,7.0426,7.0678,1816000.0
2012-06-27 11:30:00,8.41,8.42,8.38,8.41,1218000.0,7.0678,7.0762,7.0426,7.0678,1218000.0
2012-06-27 12:00:00,8.41,8.41,8.38,8.4,904000.0,7.0678,7.0678,7.0426,7.0594,904000.0
2012-06-27 12:30:00,8.4,8.4,8.33,8.33,1142000.0,7.0594,7.0594,7.0006,7.0006,1142000.0
2012-06-27 13:00:00,8.33,8.36,8.31,8.32,937000.0,7.0006,7.0258,6.9837,6.9922,937000.0
2012-06-27 13:30:00,8.32,8.32,8.21,8.22,1877000.0,6.9922,6.9922,6.8997,6.9081,1877000.0
2012-06-27 14:00:00,8.22,8.3,8.22,8.26,2007000.0,6.9081,6.9753,6.9081,6.9417,2007000.0
2012-06-27 14:30:00,8.27,8.27,8.22,8.25,1449000.0,6.9501,6.9501,6.9081,6.9333,1449000.0
2012-06-27 15:00:00,8.25,8.3,8.24,8.3,1750000.0,6.9333,6.9753,6.9249,6.9753,1750000.0
2012-06-27 15:30:00,8.3,8.32,8.29,8.31,3381000.0,6.9753,6.9922,6.9669,6.9837,3381000.0
2012-06-28 09:30:00,8.22,8.29,8.16,8.22,1413000.0,6.9081,6.9669,6.8577,6.9081,1413000.0
2012-06-28 10:00:00,8.22,8.25,8.19,8.22,1003000.0,6.9081,6.9333,6.8829,6.9081,1003000.0
2012-06-28 10:30:00,8.22,8.25,8.08,8.08,1416000.0,6.9081,6.9333,6.7905,6.7905,1416000.0
2012-06-28 11:00:00,8.08,8.13,8.06,8.12,1374000.0,6.7905,6.8325,6.7736,6.8241,1374000.0
2012-06-28 11:30:00,8.12,8.16,8.11,8.15,1248000.0,6.8241,6.8577,6.8157,6.8493,1248000.0
2012-06-28 12:00:00,8.15,8.17,8.13,8.16,1035000.0,6.8493,6.8661,6.8325,6.8577,1035000.0
2012-06-28 12:30:00,8.16,8.17,8.14,8.16,515000.0,6.8577,6.8661,6.8409,6.8577,515000.0
2012-06-28 13:00:00,8.16,8.17,8.16,8.16,455000.0,6.8577,6.8661,6.8577,6.8577,455000.0
2012-06-28 13:30:00,8.16,8.17,8.14,8.14,1365000.0,6.8577,6.8661,6.8409,6.8409,1365000.0
2012-06-28 14:00:00,8.15,8.15,8.08,8.09,872000.0,6.8493,6.8493,6.7905,6.7989,872000.0
2012-06-28 14:30:00,8.08,8.13,8.08,8.08,933000.0,6.7905,6.8325,6.7905,6.7905,933000.0
2012-06-28 15:00:00,8.09,8.1,8.08,8.09,1148000.0,6.7989,6.8073,6.7905,6.7989,1148000.0
2012-06-28 15:30:00,8.09,8.19,8.09,8.18,3017000.0,6.7989,6.8829,6.7989,6.8745,3017000.0
2012-06-29 09:30:00,8.31,8.44,8.29,8.3,2247000.0,6.9837,7.093,6.9669,6.9753,2247000.0
2012-06-29 10:00:00,8.3,8.38,8.29,8.38,723000.0,6.9753,7.0426,6.9669,7.0426,723000.0
2012-06-29 10:30:00,8.38,8.38,8.34,8.36,868000.0,7.0426,7.0426,7.009,7.0258,868000.0
2012-06-29 11:00:00,8.37,8.37,8.33,8.35,389000.0,7.0342,7.0342,7.0006,7.0174,389000.0
2012-06-29 11:30:00,8.35,8.35,8.3,8.31,480000.0,7.0174,7.0174,6.9753,6.9837,480000.0
2012-06-29 12:00:00,8.31,8.35,8.31,8.34,1058000.0,6.9837,7.0174,6.9837,7.009,1058000.0
2012-06-29 12:30:00,8.35,8.36,8.34,8.36,380000.0,7.0174,7.0258,7.009,7.0258,380000.0
2012-06-29 13:00:00,8.36,8.36,8.33,8.36,968000.0,7.0258,7.0258,7.0006,7.0258,968000.0
2012-06-29 13:30:00,8.35,8.36,8.33,8.34,305000.0,7.0174,7.0258,7.0006,7.009,305000.0
2012-06-29 14:00:00,8.35,8.35,8.31,8.34,375000.0,7.0174,7.0174,6.9837,7.009,375000.0
2012-06-29 14:30:00,8.34,8.34,8.32,8.33,303000.0,7.009,7.009,6.9922,7.0006,303000.0
2012-06-29 15:00:00,8.33,8.34,8.3,8.31,813000.0,7.0006,7.009,6.9753,6.9837,813000.0
2012-06-29 15:30:00,8.31,8.32,8.28,8.31,1534000.0,6.9837,6.9922,6.9585,6.9837,1534000.0
2012-07-02 09:30:00,8.33,8.5,8.28,8.33,1210000.0,7.0006,7.1434,6.9585,7.0006,1210000.0
2012-07-02 10:00:00,8.31,8.33,8.29,8.31,977000.0,6.9837,7.0006,6.9669,6.9837,977000.0
2012-07-02 10:30:00,8.31,8.34,8.3,8.32,683000.0,6.9837,7.009,6.9753,6.9922,683000.0
2012-07-02 11:00:00,8.32,8.33,8.3,8.32,453000.0,6.9922,7.0006,6.9753,6.9922,453000.0
2012-07-02 11:30:00,8.32,8.36,8.31,8.31,192000.0,6.9922,7.0258,6.9837,6.9837,192000.0
2012-07-02 12:00:00,8.31,8.34,8.3,8.33,682000.0,6.9837,7.009,6.9753,7.0006,682000.0
2012-07-02 12:30:00,8.33,8.36,8.33,8.36,530000.0,7.0006,7.0258,7.0006,7.0258,530000.0
2012-07-02 13:00:00,8.36,8.36,8.33,8.34,368000.0,7.0258,7.0258,7.0006,7.009,368000.0
2012-07-02 13:30:00,8.34,8.35,8.33,8.35,553000.0,7.009,7.0174,7.0006,7.0174,553000.0
2012-07-02 14:00:00,8.35,8.38,8.33,8.36,351000.0,7.0174,7.0426,7.0006,7.0258,351000.0
2012-07-02 14:30:00,8.36,8.37,8.35,8.37,404000.0,7.0258,7.0342,7.0174,7.0342,404000.0
2012-07-02 15:00:00,8.36,8.38,8.35,8.38,351000.0,7.0258,7.0426,7.0174,7.0426,351000.0
2012-07-02 15:30:00,8.38,8.4,8.37,8.39,1210000.0,7.0426,7.0594,7.0342,7.051,1210000.0
2012-07-03 09:30:00,8.4,8.41,8.33,8.34,1025000.0,7.0594,7.0678,7.0006,7.009,1025000.0
2012-07-03 10:00:00,8.34,8.36,8.33,8.36,1039000.0,7.009,7.0258,7.0006,7.0258,1039000.0
2012-07-03 10:30:00,8.35,8.39,8.34,8.37,634000.0,7.0174,7.051,7.009,7.0342,634000.0
2012-07-03 11:00:00,8.37,8.38,8.35,8.36,465000.0,7.0342,7.0426,7.0174,7.0258,465000.0
2012-07-03 11:30:00,8.36,8.37,8.35,8.36,853000.0,7.0258,7.0342,7.0174,7.0258,853000.0
2012-07-03 12:00:00,8.37,8.37,8.29,8.32,641000.0,7.0342,7.0342,6.9669,6.9922,641000.0
2012-07-03 12:30:00,8.32,8.33,8.29,8.32,802000.0,6.9922,7.0006,6.9669,6.9922,802000.0
2012-07-05 09:30:00,8.28,8.37,8.28,8.3,712000.0,6.9585,7.0342,6.9585,6.9753,712000.0
2012-07-05 10:00:00,8.3,8.38,8.28,8.34,930000.0,6.9753,7.0426,6.9585,7.009,930000.0
2012-07-05 10:30:00,8.34,8.37,8.34,8.36,530000.0,7.009,7.0342,7.009,7.0258,530000.0
2012-07-05 11:00:00,8.36,8.45,8.36,8.44,361000.0,7.0258,7.1014,7.0258,7.093,361000.0
2012-07-05 11:30:00,8.45,8.45,8.39,8.42,416000.0,7.1014,7.1014,7.051,7.0762,416000.0
2012-07-05 12:00:00,8.42,8.42,8.38,8.39,622000.0,7.0762,7.0762,7.0426,7.051,622000.0
2012-07-05 12:30:00,8.39,8.43,8.38,8.42,514000.0,7.051,7.0846,7.0426,7.0762,514000.0
2012-07-05 13:00:00,8.42,8.43,8.41,8.42,253000.0,7.0762,7.0846,7.0678,7.0762,253000.0
2012-07-05 13:30:00,8.42,8.45,8.42,8.44,288000.0,7.0762,7.1014,7.0762,7.093,288000.0
2012-07-05 14:00:00,8.44,8.44,8.43,8.43,183000.0,7.093,7.093,7.0846,7.0846,183000.0
2012-07-05 14:30:00,8.43,8.45,8.42,8.44,191000.0,7.0846,7.1014,7.0762,7.093,191000.0
2012-07-05 15:00:00,8.44,8.45,8.43,8.45,338000.0,7.093,7.1014,7.0846,7.1014,338000.0
2012-07-05 15:30:00,8.45,8.45,8.4,8.41,1099000.0,7.1014,7.1014,7.0594,7.0678,1099000.0
2012-07-06 09:30:00,8.36,8.38,8.24,8.36,278000.0,7.0258,7.0426,6.9249,7.0258,278000.0
2012-07-06 10:00:00,8.36,8.37,8.33,8.35,388000.0,7.0258,7.0342,7.0006,7.0174,388000.0
2012-07-06 10:30:00,8.35,8.36,8.33,8.36,614000.0,7.0174,7.0258,7.0006,7.0258,614000.0
2012-07-06 11:00:00,8.35,8.35,8.32,8.33,437000.0,7.0174,7.0174,6.9922,7.0006,437000.0
2012-07-06 11:30:00,8.33,8.34,8.32,8.33,596000.0,7.0006,7.009,6.9922,7.0006,596000.0
2012-07-06 12:00:00,8.33,8.35,8.32,8.35,407000.0,7.0006,7.0174,6.9922,7.0174,407000.0
2012-07-06 12:30:00,8.35,8.37,8.34,8.35,276000.0,7.0174,7.0342,7.009,7.0174,276000.0
2012-07-06 13:00:00,8.35,8.36,8.33,8.34,241000.0,7.0174,7.0258,7.0006,7.009,241000.0
2012-07-06 13:30:00,8.33,8.34,8.31,8.33,138000.0,7.0006,7.009,6.9837,7.0006,138000.0
2012-07-06 14:00:00,8.33,8.34,8.31,8.33,168000.0,7.0006,7.009,6.9837,7.0006,168000.0
2012-07-06 14:30:00,8.33,8.36,8.33,8.36,128000.0,7.0006,7.0258,7.0006,7.0258,128000.0
2012-07-06 15:00:00,8.35,8.39,8.35,8.38,353000.0,7.0174,7.051,7.0174,7.0426,353000.0
2012-07-06 15:30:00,8.38,8.41,8.37,8.4,658000.0,7.0426,7.0678,7.0342,7.0594,658000.0
2012-07-09 09:30:00,8.4,8.45,8.33,8.38,470000.0,7.0594,7.1014,7.0006,7.0426,470000.0
2012-07-09 10:00:00,8.38,8.39,8.34,8.36,342000.0,7.0426,7.051,7.009,7.0258,342000.0
2012-07-09 10:30:00,8.36,8.42,8.35,8.4,266000.0,7.0258,7.0762,7.0174,7.0594,266000.0
2012-07-09 11:00:00,8.4,8.4,8.38,8.4,273000.0,7.0594,7.0594,7.0426,7.0594,273000.0
2012-07-09 11:30:00,8.39,8.4,8.37,8.37,232000.0,7.051,7.0594,7.0342,7.0342,232000.0
2012-07-09 12:00:00,8.37,8.4,8.35,8.38,222000.0,7.0342,7.0594,7.0174,7.0426,222000.0
2012-07-09 12:30:00,8.38,8.39,8.35,8.37,452000.0,7.0426,7.051,7.0174,7.0342,452000.0
2012-07-09 13:00:00,8.37,8.4,8.37,8.4,410000.0,7.0342,7.0594,7.0342,7.0594,410000.0
2012-07-09 13:30:00,8.4,8.42,8.4,8.41,217000.0,7.0594,7.0762,7.0594,7.0678,217000.0
2012-07-09 14:00:00,8.41,8.43,8.41,8.43,557000.0,7.0678,7.0846,7.0678,7.0846,557000.0
2012-07-09 14:30:00,8.43,8.44,8.41,8.42,511000.0,7.0846,7.093,7.0678,7.0762,511000.0
2012-07-09 15:00:00,8.42,8.43,8.41,8.41,346000.0,7.0762,7.0846,7.0678,7.0678,346000.0
2012-07-09 15:30:00,8.42,8.45,8.41,8.44,589000.0,7.0762,7.1014,7.0678,7.093,589000.0
2012-07-10 09:30:00,8.48,8.48,8.4,8.4,750000.0,7.1266,7.1266,7.0594,7.0594,750000.0
2012-07-10 10:00:00,8.41,8.42,8.32,8.35,863000.0,7.0678,7.0762,6.9922,7.0174,863000.0
2012-07-10 10:30:00,8.35,8.36,8.32,8.33,587000.0,7.0174,7.0258,6.9922,7.0006,587000.0
2012-07-10 11:00:00,8.33,8.34,8.31,8.33,232000.0,7.0006,7.009,6.9837,7.0006,232000.0
2012-07-10 11:30:00,8.33,8.36,8.33,8.35,218000.0,7.0006,7.0258,7.0006,7.0174,218000.0
2012-07-10 12:00:00,8.34,8.36,8.34,8.35,412000.0,7.009,7.0258,7.009,7.0174,412000.0
2012-07-10 12:30:00,8.35,8.36,8.33,8.33,115000.0,7.0174,7.0258,7.0006,7.0006,115000.0
2012-07-10 13:00:00,8.34,8.35,8.32,8.32,171000.0,7.009,7.0174,6.9922,6.9922,171000.0
2012-07-10 13:30:00,8.32,8.34,8.3,8.33,696000.0,6.9922,7.009,6.9753,7.0006,696000.0
2012-07-10 14:00:00,8.33,8.35,8.31,8.33,441000.0,7.0006,7.0174,6.9837,7.0006,441000.0
2012-07-10 14:30:00,8.33,8.34,8.32,8.32,433000.0,7.0006,7.009,6.9922,6.9922,433000.0
2012-07-10 15:00:00,8.32,8.33,8.26,8.26,467000.0,6.9922,7.0006,6.9417,6.9417,467000.0
2012-07-10 15:30:00,8.27,8.37,8.27,8.36,1757000.0,6.9501,7.0342,6.9501,7.0258,1757000.0
2012-07-11 09:30:00,8.35,8.37,8.26,8.27,967000.0,7.0174,7.0342,6.9417,6.9501,967000.0
2012-07-11 10:00:00,8.29,8.29,8.18,8.19,807000.0,6.9669,6.9669,6.8745,6.8829,807000.0
2012-07-11 10:30:00,8.19,8.19,8.13,8.14,471000.0,6.8829,6.8829,6.8325,6.8409,471000.0
2012-07-11 11:00:00,8.13,8.14,8.03,8.04,1154000.0,6.8325,6.8409,6.7484,6.7568,1154000.0
2012-07-11 11:30:00,8.04,8.05,7.97,7.97,1306000.0,6.7568,6.7652,6.698,6.698,1306000.0
2012-07-11 12:00:00,7.98,8.01,7.9,7.91,1751000.0,6.7064,6.7316,6.6392,6.6476,1751000.0
2012-07-11 12:30:00,7.92,7.96,7.91,7.92,1214000.0,6.656,6.6896,6.6476,6.656,1214000.0
2012-07-11 13:00:00,7.92,7.93,7.87,7.88,1139000.0,6.656,6.6644,6.614,6.6224,1139000.0
2012-07-11 13:30:00,7.88,8.0,7.86,7.98,1754000.0,6.6224,6.7232,6.6056,6.7064,1754000.0
2012-07-11 14:00:00,7.98,8.01,7.93,7.94,1660000.0,6.7064,6.7316,6.6644,6.6728,1660000.0
2012-07-11 14:30:00,7.95,8.0,7.91,7.98,1302000.0,6.6812,6.7232,6.6476,6.7064,1302000.0
2012-07-11 15:00:00,7.98,8.0,7.96,7.98,1531000.0,6.7064,6.7232,6.6896,6.7064,1531000.0
2012-07-11 15:30:00,7.98,8.01,7.97,8.0,2400000.0,6.7064,6.7316,6.698,6.7232,2400000.0
2012-07-12 09:30:00,7.97,7.97,7.87,7.94,1518000.0,6.698,6.698,6.614,6.6728,1518000.0
2012-07-12 10:00:00,7.93,7.98,7.91,7.97,674000.0,6.6644,6.7064,6.6476,6.698,674000.0
2012-07-12 10:30:00,7.96,8.04,7.95,8.01,1107000.0,6.6896,6.7568,6.6812,6.7316,1107000.0
2012-07-12 11:00:00,8.01,8.1,7.99,8.09,1059000.0,6.7316,6.8073,6.7148,6.7989,1059000.0
2012-07-12 11:30:00,8.08,8.17,8.08,8.15,821000.0,6.7905,6.8661,6.7905,6.8493,821000.0
2012-07-12 12:00:00,8.15,8.17,8.08,8.09,421000.0,6.8493,6.8661,6.7905,6.7989,421000.0
2012-07-12 12:30:00,8.09,8.15,8.09,8.15,654000.0,6.7989,6.8493,6.7989,6.8493,654000.0
2012-07-12 13:00:00,8.15,8.29,8.15,8.25,1119000.0,6.8493,6.9669,6.8493,6.9333,1119000.0
2012-07-12 13:30:00,8.26,8.27,8.22,8.24,1084000.0,6.9417,6.9501,6.9081,6.9249,1084000.0
2012-07-12 14:00:00,8.25,8.29,8.24,8.25,994000.0,6.9333,6.9669,6.9249,6.9333,994000.0
2012-07-12 14:30:00,8.25,8.3,8.25,8.26,1167000.0,6.9333,6.9753,6.9333,6.9417,1167000.0
2012-07-12 15:00:00,8.25,8.35,8.24,8.35,1466000.0,6.9333,7.0174,6.9249,7.0174,1466000.0
2012-07-12 15:30:00,8.35,8.35,8.28,8.29,2225000.0,7.0174,7.0174,6.9585,6.9669,2225000.0
2012-07-13 09:30:00,8.26,8.26,8.07,8.2,1860000.0,6.9417,6.9417,6.7821,6.8913,1860000.0
2012-07-13 10:00:00,8.2,8.34,8.19,8.3,1172000.0,6.8913,7.009,6.8829,6.9753,1172000.0
2012-07-13 10:30:00,8.3,8.3,8.25,8.26,591000.0,6.9753,6.9753,6.9333,6.9417,591000.0
2012-07-13 11:00:00,8.27,8.3,8.26,8.27,505000.0,6.9501,6.9753,6.9417,6.9501,505000.0
2012-07-13 11:30:00,8.26,8.28,8.26,8.26,366000.0,6.9417,6.9585,6.9417,6.9417,366000.0
2012-07-13 12:00:00,8.26,8.26,8.23,8.23,549000.0,6.9417,6.9417,6.9165,6.9165,549000.0
2012-07-13 12:30:00,8.23,8.23,8.16,8.18,375000.0,6.9165,6.9165,6.8577,6.8745,375000.0
2012-07-13 13:00:00,8.18,8.2,8.17,8.17,456000.0,6.8745,6.8913,6.8661,6.8661,456000.0
2012-07-13 13:30:00,8.17,8.18,8.13,8.15,760000.0,6.8661,6.8745,6.8325,6.8493,760000.0
2012-07-13 14:00:00,8.16,8.16,8.12,8.14,507000.0,6.8577,6.8577,6.8241,6.8409,507000.0
2012-07-13 14:30:00,8.13,8.15,8.07,8.07,1131000.0,6.8325,6.8493,6.7821,6.7821,1131000.0
2012-07-13 15:00:00,8.07,8.13,8.07,8.1,790000.0,6.7821,6.8325,6.7821,6.8073,790000.0
2012-07-13 15:30:00,8.1,8.12,8.09,8.1,1882000.0,6.8073,6.8241,6.7989,6.8073,1882000.0
2012-07-16 09:30:00,8.11,8.13,8.02,8.06,734000.0,6.8157,6.8325,6.74,6.7736,734000.0
2012-07-16 10:00:00,8.06,8.12,8.04,8.12,404000.0,6.7736,6.8241,6.7568,6.8241,404000.0
2012-07-16 10:30:00,8.12,8.17,8.12,8.15,333000.0,6.8241,6.8661,6.8241,6.8493,333000.0
2012-07-16 11:00:00,8.15,8.22,8.13,8.17,435000.0,6.8493,6.9081,6.8325,6.8661,435000.0
2012-07-16 11:30:00,8.17,8.17,8.12,8.12,242000.0,6.8661,6.8661,6.8241,6.8241,242000.0
2012-07-16 12:00:00,8.11,8.13,8.08,8.09,354000.0,6.8157,6.8325,6.7905,6.7989,354000.0
2012-07-16 12:30:00,8.09,8.09,8.05,8.06,153000.0,6.7989,6.7989,6.7652,6.7736,153000.0
2012-07-16 13:00:00,8.07,8.08,8.06,8.06,97000.0,6.7821,6.7905,6.7736,6.7736,97000.0
2012-07-16 13:30:00,8.06,8.07,8.03,8.04,243000.0,6.7736,6.7821,6.7484,6.7568,243000.0
2012-07-16 14:00:00,8.04,8.07,8.04,8.04,237000.0,6.7568,6.7821,6.7568,6.7568,237000.0
2012-07-16 14:30:00,8.05,8.06,8.03,8.06,440000.0,6.7652,6.7736,6.7484,6.7736,440000.0
2012-07-16 15:00:00,8.07,8.07,8.04,8.04,358000.0,6.7821,6.7821,6.7568,6.7568,358000.0
2012-07-16 15:30:00,8.04,8.06,8.03,8.05,1945000.0,6.7568,6.7736,6.7484,6.7652,1945000.0
2012-07-17 09:30:00,8.06,8.1,8.03,8.05,807000.0,6.7736,6.8073,6.7484,6.7652,807000.0
2012-07-17 10:00:00,8.05,8.06,7.98,7.98,725000.0,6.7652,6.7736,6.7064,6.7064,725000.0
2012-07-17 10:30:00,8.0,8.0,7.9,7.91,504000.0,6.7232,6.7232,6.6392,6.6476,504000.0
2012-07-17 11:00:00,7.91,7.94,7.89,7.9,357000.0,6.6476,6.6728,6.6308,6.6392,357000.0
2012-07-17 11:30:00,7.9,7.95,7.9,7.91,899000.0,6.6392,6.6812,6.6392,6.6476,899000.0
2012-07-17 12:00:00,7.92,7.96,7.92,7.93,444000.0,6.656,6.6896,6.656,6.6644,444000.0
2012-07-17 12:30:00,7.92,7.94,7.86,7.86,689000.0,6.656,6.6728,6.6056,6.6056,689000.0
2012-07-17 13:00:00,7.86,7.95,7.83,7.94,1496000.0,6.6056,6.6812,6.5804,6.6728,1496000.0
2012-07-17 13:30:00,7.94,7.96,7.9,7.9,533000.0,6.6728,6.6896,6.6392,6.6392,533000.0
2012-07-17 14:00:00,7.9,7.91,7.88,7.9,1535000.0,6.6392,6.6476,6.6224,6.6392,1535000.0
2012-07-17 14:30:00,7.9,7.91,7.88,7.89,906000.0,6.6392,6.6476,6.6224,6.6308,906000.0
2012-07-17 15:00:00,7.9,7.91,7.86,7.86,913000.0,6.6392,6.6476,6.6056,6.6056,913000.0
2012-07-17 15:30:00,7.86,7.88,7.83,7.86,2158000.0,6.6056,6.6224,6.5804,6.6056,2158000.0
2012-07-18 09:30:00,7.8,7.87,7.55,7.8,3045000.0,6.5551,6.614,6.345,6.5551,3045000.0
2012-07-18 10:00:00,7.8,7.88,7.78,7.78,857000.0,6.5551,6.6224,6.5383,6.5383,857000.0
2012-07-18 10:30:00,7.78,7.79,7.72,7.75,869000.0,6.5383,6.5467,6.4879,6.5131,869000.0
2012-07-18 11:00:00,7.75,7.78,7.73,7.77,687000.0,6.5131,6.5383,6.4963,6.5299,687000.0
2012-07-18 11:30:00,7.77,7.83,7.77,7.82,1810000.0,6.5299,6.5804,6.5299,6.5719,1810000.0
2012-07-18 12:00:00,7.82,7.86,7.8,7.85,1149000.0,6.5719,6.6056,6.5551,6.5972,1149000.0
2012-07-18 12:30:00,7.85,7.87,7.83,7.87,690000.0,6.5972,6.614,6.5804,6.614,690000.0
2012-07-18 13:00:00,7.87,7.89,7.86,7.88,562000.0,6.614,6.6308,6.6056,6.6224,562000.0
2012-07-18 13:30:00,7.88,7.91,7.88,7.88,959000.0,6.6224,6.6476,6.6224,6.6224,959000.0
2012-07-18 14:00:00,7.88,7.91,7.88,7.9,1007000.0,6.6224,6.6476,6.6224,6.6392,1007000.0
2012-07-18 14:30:00,7.91,7.91,7.87,7.88,612000.0,6.6476,6.6476,6.614,6.6224,612000.0
2012-07-18 15:00:00,7.88,7.9,7.86,7.89,708000.0,6.6224,6.6392,6.6056,6.6308,708000.0
2012-07-18 15:30:00,7.9,7.97,7.89,7.95,2462000.0,6.6392,6.698,6.6308,6.6812,2462000.0
2012-07-19 09:30:00,8.01,8.08,7.99,8.07,792000.0,6.7316,6.7905,6.7148,6.7821,792000.0
2012-07-19 10:00:00,8.07,8.08,8.03,8.07,625000.0,6.7821,6.7905,6.7484,6.7821,625000.0
2012-07-19 10:30:00,8.08,8.13,8.07,8.13,581000.0,6.7905,6.8325,6.7821,6.8325,581000.0
2012-07-19 11:00:00,8.13,8.16,8.11,8.13,450000.0,6.8325,6.8577,6.8157,6.8325,450000.0
2012-07-19 11:30:00,8.14,8.17,8.14,8.16,441000.0,6.8409,6.8661,6.8409,6.8577,441000.0
2012-07-19 12:00:00,8.16,8.18,8.14,8.16,494000.0,6.8577,6.8745,6.8409,6.8577,494000.0
2012-07-19 12:30:00,8.16,8.17,8.14,8.15,834000.0,6.8577,6.8661,6.8409,6.8493,834000.0
2012-07-19 13:00:00,8.16,8.16,8.13,8.13,824000.0,6.8577,6.8577,6.8325,6.8325,824000.0
2012-07-19 13:30:00,8.14,8.14,8.07,8.07,541000.0,6.8409,6.8409,6.7821,6.7821,541000.0
2012-07-19 14:00:00,8.07,8.07,8.04,8.06,617000.0,6.7821,6.7821,6.7568,6.7736,617000.0
2012-07-19 14:30:00,8.06,8.09,8.05,8.09,546000.0,6.7736,6.7989,6.7652,6.7989,546000.0
2012-07-19 15:00:00,8.09,8.12,8.08,8.11,671000.0,6.7989,6.8241,6.7905,6.8157,671000.0
2012-07-19 15:30:00,8.11,8.15,8.11,8.13,2183000.0,6.8157,6.8493,6.8157,6.8325,2183000.0
2012-07-20 09:30:00,8.04,8.04,7.85,7.85,1030000.0,6.7568,6.7568,6.5972,6.5972,1030000.0
2012-07-20 10:00:00,7.84,7.92,7.84,7.9,1461000.0,6.5888,6.656,6.5888,6.6392,1461000.0
2012-07-20 10:30:00,7.9,7.93,7.87,7.9,733000.0,6.6392,6.6644,6.614,6.6392,733000.0
2012-07-20 11:00:00,7.91,7.92,7.86,7.86,482000.0,6.6476,6.656,6.6056,6.6056,482000.0
2012-07-20 11:30:00,7.86,7.92,7.84,7.89,354000.0,6.6056,6.656,6.5888,6.6308,354000.0
2012-07-20 12:00:00,7.89,7.9,7.84,7.85,631000.0,6.6308,6.6392,6.5888,6.5972,631000.0
2012-07-20 12:30:00,7.85,7.86,7.84,7.85,1185000.0,6.5972,6.6056,6.5888,6.5972,1185000.0
2012-07-20 13:00:00,7.85,7.88,7.85,7.87,584000.0,6.5972,6.6224,6.5972,6.614,584000.0
2012-07-20 13:30:00,7.87,7.89,7.86,7.89,541000.0,6.614,6.6308,6.6056,6.6308,541000.0
2012-07-20 14:00:00,7.89,7.89,7.85,7.87,632000.0,6.6308,6.6308,6.5972,6.614,632000.0
2012-07-20 14:30:00,7.87,7.88,7.85,7.86,665000.0,6.614,6.6224,6.5972,6.6056,665000.0
2012-07-20 15:00:00,7.86,7.86,7.83,7.84,905000.0,6.6056,6.6056,6.5804,6.5888,905000.0
2012-07-20 15:30:00,7.84,7.84,7.78,7.8,3066000.0,6.5888,6.5888,6.5383,6.5551,3066000.0
2012-07-23 09:30:00,7.68,7.8,7.65,7.68,1726000.0,6.4543,6.5551,6.4291,6.4543,1726000.0
2012-07-23 10:00:00,7.68,7.82,7.68,7.82,1379000.0,6.4543,6.5719,6.4543,6.5719,1379000.0
2012-07-23 10:30:00,7.82,7.96,7.81,7.96,1612000.0,6.5719,6.6896,6.5635,6.6896,1612000.0
2012-07-23 11:00:00,7.96,8.02,7.95,8.02,1664000.0,6.6896,6.74,6.6812,6.74,1664000.0
2012-07-23 11:30:00,8.01,8.03,7.97,8.01,900000.0,6.7316,6.7484,6.698,6.7316,900000.0
2012-07-23 12:00:00,8.01,8.02,8.0,8.01,928000.0,6.7316,6.74,6.7232,6.7316,928000.0
2012-07-23 12:30:00,8.01,8.03,7.99,8.01,608000.0,6.7316,6.7484,6.7148,6.7316,608000.0
2012-07-23 13:00:00,8.01,8.03,8.0,8.02,312000.0,6.7316,6.7484,6.7232,6.74,312000.0
2012-07-23 13:30:00,8.02,8.02,8.0,8.0,468000.0,6.74,6.74,6.7232,6.7232,468000.0
2012-07-23 14:00:00,8.0,8.06,8.0,8.05,677000.0,6.7232,6.7736,6.7232,6.7652,677000.0
2012-07-23 14:30:00,8.05,8.05,8.04,8.05,2100000.0,6.7652,6.7652,6.7568,6.7652,2100000.0
2012-07-23 15:00:00,8.05,8.1,8.03,8.1,1196000.0,6.7652,6.8073,6.7484,6.8073,1196000.0
2012-07-23 15:30:00,8.09,8.12,8.06,8.07,2386000.0,6.7989,6.8241,6.7736,6.7821,2386000.0
2012-07-24 09:30:00,8.06,8.15,8.04,8.06,761000.0,6.7736,6.8493,6.7568,6.7736,761000.0
2012-07-24 10:00:00,8.04,8.07,7.99,8.01,410000.0,6.7568,6.7821,6.7148,6.7316,410000.0
2012-07-24 10:30:00,8.01,8.03,7.96,7.98,442000.0,6.7316,6.7484,6.6896,6.7064,442000.0
2012-07-24 11:00:00,7.98,8.0,7.95,7.97,320000.0,6.7064,6.7232,6.6812,6.698,320000.0
2012-07-24 11:30:00,7.97,7.98,7.92,7.93,376000.0,6.698,6.7064,6.656,6.6644,376000.0
2012-07-24 12:00:00,7.93,7.93,7.87,7.88,263000.0,6.6644,6.6644,6.614,6.6224,263000.0
2012-07-24 12:30:00,7.87,7.92,7.87,7.92,260000.0,6.614,6.656,6.614,6.656,260000.0
2012-07-24 13:00:00,7.92,7.94,7.89,7.9,462000.0,6.656,6.6728,6.6308,6.6392,462000.0
2012-07-24 13:30:00,7.9,7.9,7.85,7.88,284000.0,6.6392,6.6392,6.5972,6.6224,284000.0
2012-07-24 14:00:00,7.88,7.88,7.81,7.82,567000.0,6.6224,6.6224,6.5635,6.5719,567000.0
2012-07-24 14:30:00,7.82,7.85,7.82,7.83,1425000.0,6.5719,6.5972,6.5719,6.5804,1425000.0
2012-07-24 15:00:00,7.84,7.85,7.81,7.85,1488000.0,6.5888,6.5972,6.5635,6.5972,1488000.0
2012-07-24 15:30:00,7.85,7.88,7.81,7.87,2168000.0,6.5972,6.6224,6.5635,6.614,2168000.0
2012-07-25 09:30:00,7.86,8.0,7.84,7.97,2644000.0,6.6056,6.7232,6.5888,6.698,2644000.0
2012-07-25 10:00:00,7.97,7.98,7.92,7.98,1833000.0,6.698,6.7064,6.656,6.7064,1833000.0
2012-07-25 10:30:00,7.98,7.99,7.88,7.91,2096000.0,6.7064,6.7148,6.6224,6.6476,2096000.0
2012-07-25 11:00:00,7.9,7.94,7.89,7.92,1385000.0,6.6392,6.6728,6.6308,6.656,1385000.0
2012-07-25 11:30:00,7.92,7.94,7.89,7.9,1006000.0,6.656,6.6728,6.6308,6.6392,1006000.0
2012-07-25 12:00:00,7.89,7.9,7.85,7.85,987000.0,6.6308,6.6392,6.5972,6.5972,987000.0
2012-07-25 12:30:00,7.85,7.91,7.85,7.9,928000.0,6.5972,6.6476,6.5972,6.6392,928000.0
2012-07-25 13:00:00,7.9,7.91,7.85,7.85,915000.0,6.6392,6.6476,6.5972,6.5972,915000.0
2012-07-25 13:30:00,7.86,7.91,7.85,7.86,1415000.0,6.6056,6.6476,6.5972,6.6056,1415000.0
2012-07-25 14:00:00,7.86,7.89,7.84,7.87,964000.0,6.6056,6.6308,6.5888,6.614,964000.0
2012-07-25 14:30:00,7.86,7.89,7.86,7.88,736000.0,6.6056,6.6308,6.6056,6.6224,736000.0
2012-07-25 15:00:00,7.88,7.88,7.83,7.84,1297000.0,6.6224,6.6224,6.5804,6.5888,1297000.0
2012-07-25 15:30:00,7.84,7.92,7.83,7.9,3041000.0,6.5888,6.656,6.5804,6.6392,3041000.0
2012-07-26 09:30:00,8.95,9.37,8.76,8.8,11881000.0,7.5216,7.8746,7.3619,7.3955,11881000.0
2012-07-26 10:00:00,8.8,9.33,8.77,9.24,7146000.0,7.3955,7.841,7.3703,7.7653,7146000.0
2012-07-26 10:30:00,9.24,9.33,9.14,9.15,4035000.0,7.7653,7.841,7.6813,7.6897,4035000.0
2012-07-26 11:00:00,9.15,9.19,9.03,9.19,3405000.0,7.6897,7.7233,7.5888,7.7233,3405000.0
2012-07-26 11:30:00,9.19,9.28,9.09,9.28,1734000.0,7.7233,7.7989,7.6393,7.7989,1734000.0
2012-07-26 12:00:00,9.27,9.28,9.19,9.22,961000.0,7.7905,7.7989,7.7233,7.7485,961000.0
2012-07-26 12:30:00,9.22,9.25,9.18,9.24,524000.0,7.7485,7.7737,7.7149,7.7653,524000.0
2012-07-26 13:00:00,9.24,9.27,9.2,9.25,843000.0,7.7653,7.7905,7.7317,7.7737,843000.0
2012-07-26 13:30:00,9.25,9.3,9.22,9.28,1000000.0,7.7737,7.8157,7.7485,7.7989,1000000.0
2012-07-26 14:00:00,9.28,9.3,9.25,9.3,987000.0,7.7989,7.8157,7.7737,7.8157,987000.0
2012-07-26 14:30:00,9.3,9.3,9.29,9.3,1038000.0,7.8157,7.8157,7.8073,7.8157,1038000.0
2012-07-26 15:00:00,9.3,9.33,9.25,9.3,2792000.0,7.8157,7.841,7.7737,7.8157,2792000.0
2012-07-26 15:30:00,9.3,9.3,9.24,9.26,3999000.0,7.8157,7.8157,7.7653,7.7821,3999000.0
2012-07-27 09:30:00,9.33,9.35,9.23,9.28,1551000.0,7.841,7.8578,7.7569,7.7989,1551000.0
2012-07-27 10:00:00,9.29,9.3,9.22,9.22,1318000.0,7.8073,7.8157,7.7485,7.7485,1318000.0
2012-07-27 10:30:00,9.22,9.29,9.21,9.27,899000.0,7.7485,7.8073,7.7401,7.7905,899000.0
2012-07-27 11:00:00,9.27,9.28,9.21,9.22,757000.0,7.7905,7.7989,7.7401,7.7485,757000.0
2012-07-27 11:30:00,9.22,9.23,9.18,9.2,732000.0,7.7485,7.7569,7.7149,7.7317,732000.0
2012-07-27 12:00:00,9.2,9.2,9.17,9.2,682000.0,7.7317,7.7317,7.7065,7.7317,682000.0
2012-07-27 12:30:00,9.2,9.2,9.18,9.2,779000.0,7.7317,7.7317,7.7149,7.7317,779000.0
2012-07-27 13:00:00,9.2,9.26,9.16,9.26,896000.0,7.7317,7.7821,7.6981,7.7821,896000.0
2012-07-27 13:30:00,9.25,9.26,9.19,9.19,868000.0,7.7737,7.7821,7.7233,7.7233,868000.0
2012-07-27 14:00:00,9.19,9.2,9.12,9.15,782000.0,7.7233,7.7317,7.6645,7.6897,782000.0
2012-07-27 14:30:00,9.15,9.2,9.14,9.18,1066000.0,7.6897,7.7317,7.6813,7.7149,1066000.0
2012-07-27 15:00:00,9.18,9.2,9.17,9.19,590000.0,7.7149,7.7317,7.7065,7.7233,590000.0
2012-07-27 15:30:00,9.19,9.22,9.17,9.19,1233000.0,7.7233,7.7485,7.7065,7.7233,1233000.0
2012-07-30 09:30:00,9.2,9.21,9.15,9.19,563000.0,7.7317,7.7401,7.6897,7.7233,563000.0
2012-07-30 10:00:00,9.2,9.2,9.15,9.18,310000.0,7.7317,7.7317,7.6897,7.7149,310000.0
2012-07-30 10:30:00,9.17,9.18,9.12,9.12,267000.0,7.7065,7.7149,7.6645,7.6645,267000.0
2012-07-30 11:00:00,9.12,9.14,9.09,9.12,554000.0,7.6645,7.6813,7.6393,7.6645,554000.0
2012-07-30 11:30:00,9.12,9.15,9.11,9.13,281000.0,7.6645,7.6897,7.6561,7.6729,281000.0
2012-07-30 12:00:00,9.13,9.16,9.11,9.16,414000.0,7.6729,7.6981,7.6561,7.6981,414000.0
2012-07-30 12:30:00,9.15,9.19,9.15,9.19,726000.0,7.6897,7.7233,7.6897,7.7233,726000.0
2012-07-30 13:00:00,9.18,9.2,9.17,9.18,350000.0,7.7149,7.7317,7.7065,7.7149,350000.0
2012-07-30 13:30:00,9.18,9.2,9.18,9.19,252000.0,7.7149,7.7317,7.7149,7.7233,252000.0
2012-07-30 14:00:00,9.19,9.21,9.16,9.17,967000.0,7.7233,7.7401,7.6981,7.7065,967000.0
2012-07-30 14:30:00,9.17,9.18,9.16,9.17,661000.0,7.7065,7.7149,7.6981,7.7065,661000.0
2012-07-30 15:00:00,9.17,9.19,9.15,9.18,776000.0,7.7065,7.7233,7.6897,7.7149,776000.0
2012-07-30 15:30:00,9.19,9.2,9.17,9.19,553000.0,7.7233,7.7317,7.7065,7.7233,553000.0
2012-07-31 09:30:00,9.15,9.18,9.13,9.17,672000.0,7.6897,7.7149,7.6729,7.7065,672000.0
2012-07-31 10:00:00,9.18,9.2,9.14,9.17,281000.0,7.7149,7.7317,7.6813,7.7065,281000.0
2012-07-31 10:30:00,9.16,9.18,9.14,9.15,205000.0,7.6981,7.7149,7.6813,7.6897,205000.0
2012-07-31 11:00:00,9.15,9.17,9.13,9.16,290000.0,7.6897,7.7065,7.6729,7.6981,290000.0
2012-07-31 11:30:00,9.15,9.17,9.13,9.16,351000.0,7.6897,7.7065,7.6729,7.6981,351000.0
2012-07-31 12:00:00,9.16,9.16,9.12,9.14,243000.0,7.6981,7.6981,7.6645,7.6813,243000.0
2012-07-31 12:30:00,9.14,9.17,9.13,9.13,634000.0,7.6813,7.7065,7.6729,7.6729,634000.0
2012-07-31 13:00:00,9.13,9.18,9.12,9.16,342000.0,7.6729,7.7149,7.6645,7.6981,342000.0
2012-07-31 13:30:00,9.17,9.17,9.13,9.14,258000.0,7.7065,7.7065,7.6729,7.6813,258000.0
2012-07-31 14:00:00,9.14,9.15,9.12,9.13,469000.0,7.6813,7.6897,7.6645,7.6729,469000.0
2012-07-31 14:30:00,9.13,9.13,9.11,9.12,238000.0,7.6729,7.6729,7.6561,7.6645,238000.0
2012-07-31 15:00:00,9.12,9.12,9.1,9.11,476000.0,7.6645,7.6645,7.6477,7.6561,476000.0
2012-07-31 15:30:00,9.11,9.11,9.09,9.09,864000.0,7.6561,7.6561,7.6393,7.6393,864000.0
2012-08-01 09:30:00,9.15,9.17,9.06,9.07,518000.0,7.6897,7.7065,7.614,7.6225,518000.0
2012-08-01 10:00:00,9.06,9.07,8.94,8.98,676000.0,7.614,7.6225,7.5132,7.5468,676000.0
2012-08-01 10:30:00,8.98,9.01,8.95,8.97,892000.0,7.5468,7.572,7.5216,7.5384,892000.0
2012-08-01 11:00:00,8.98,8.98,8.83,8.87,1548000.0,7.5468,7.5468,7.4208,7.4544,1548000.0
2012-08-01 11:30:00,8.88,8.96,8.85,8.96,588000.0,7.4628,7.53,7.4376,7.53,588000.0
2012-08-01 12:00:00,8.96,8.96,8.9,8.91,195000.0,7.53,7.53,7.4796,7.488,195000.0
2012-08-01 12:30:00,8.9,8.93,8.9,8.92,266000.0,7.4796,7.5048,7.4796,7.4964,266000.0
2012-08-01 13:00:00,8.92,8.94,8.9,8.9,303000.0,7.4964,7.5132,7.4796,7.4796,303000.0
2012-08-01 13:30:00,8.91,8.92,8.9,8.9,196000.0,7.488,7.4964,7.4796,7.4796,196000.0
2012-08-01 14:00:00,8.9,8.91,8.82,8.88,479000.0,7.4796,7.488,7.4124,7.4628,479000.0
2012-08-01 14:30:00,8.87,8.88,8.82,8.84,309000.0,7.4544,7.4628,7.4124,7.4292,309000.0
2012-08-01 15:00:00,8.84,8.89,8.83,8.87,462000.0,7.4292,7.4712,7.4208,7.4544,462000.0
2012-08-01 15:30:00,8.87,8.88,8.8,8.81,1270000.0,7.4544,7.4628,7.3955,7.4039,1270000.0
2012-08-02 09:30:00,8.82,8.85,8.78,8.84,1134000.0,7.4124,7.4376,7.3787,7.4292,1134000.0
2012-08-02 10:00:00,8.85,8.95,8.84,8.94,375000.0,7.4376,7.5216,7.4292,7.5132,375000.0
2012-08-02 10:30:00,8.94,8.95,8.85,8.91,334000.0,7.5132,7.5216,7.4376,7.488,334000.0
2012-08-02 11:00:00,8.9,8.91,8.83,8.88,340000.0,7.4796,7.488,7.4208,7.4628,340000.0
2012-08-02 11:30:00,8.88,8.88,8.77,8.82,492000.0,7.4628,7.4628,7.3703,7.4124,492000.0
2012-08-02 12:00:00,8.81,8.87,8.79,8.84,694000.0,7.4039,7.4544,7.3871,7.4292,694000.0
2012-08-02 12:30:00,8.84,8.89,8.79,8.89,646000.0,7.4292,7.4712,7.3871,7.4712,646000.0
2012-08-02 13:00:00,8.88,8.91,8.85,8.86,231000.0,7.4628,7.488,7.4376,7.446,231000.0
2012-08-02 13:30:00,8.87,8.9,8.83,8.89,226000.0,7.4544,7.4796,7.4208,7.4712,226000.0
2012-08-02 14:00:00,8.89,8.9,8.87,8.89,306000.0,7.4712,7.4796,7.4544,7.4712,306000.0
2012-08-02 14:30:00,8.89,8.93,8.88,8.9,213000.0,7.4712,7.5048,7.4628,7.4796,213000.0
2012-08-02 15:00:00,8.91,8.94,8.9,8.93,274000.0,7.488,7.5132,7.4796,7.5048,274000.0
2012-08-02 15:30:00,8.93,8.95,8.9,8.93,615000.0,7.5048,7.5216,7.4796,7.5048,615000.0
2012-08-03 09:30:00,9.19,9.19,8.95,9.09,844000.0,7.7233,7.7233,7.5216,7.6393,844000.0
2012-08-03 10:00:00,9.09,9.17,9.06,9.16,581000.0,7.6393,7.7065,7.614,7.6981,581000.0
2012-08-03 10:30:00,9.17,9.17,9.09,9.11,265000.0,7.7065,7.7065,7.6393,7.6561,265000.0
2012-08-03 11:00:00,9.11,9.11,9.07,9.09,227000.0,7.6561,7.6561,7.6225,7.6393,227000.0
2012-08-03 11:30:00,9.07,9.11,9.06,9.09,241000.0,7.6225,7.6561,7.614,7.6393,241000.0
2012-08-03 12:00:00,9.09,9.09,9.06,9.06,138000.0,7.6393,7.6393,7.614,7.614,138000.0
2012-08-03 12:30:00,9.06,9.08,9.04,9.07,148000.0,7.614,7.6309,7.5972,7.6225,148000.0
2012-08-03 13:00:00,9.07,9.09,9.05,9.06,157000.0,7.6225,7.6393,7.6056,7.614,157000.0
2012-08-03 13:30:00,9.06,9.07,9.04,9.04,162000.0,7.614,7.6225,7.5972,7.5972,162000.0
2012-08-03 14:00:00,9.04,9.09,9.03,9.07,195000.0,7.5972,7.6393,7.5888,7.6225,195000.0
2012-08-03 14:30:00,9.07,9.11,9.06,9.08,354000.0,7.6225,7.6561,7.614,7.6309,354000.0
2012-08-03 15:00:00,9.08,9.09,9.06,9.06,316000.0,7.6309,7.6393,7.614,7.614,316000.0
2012-08-03 15:30:00,9.06,9.06,9.03,9.04,678000.0,7.614,7.614,7.5888,7.5972,678000.0
2012-08-06 09:30:00,8.97,9.05,8.95,9.03,365000.0,7.5384,7.6056,7.5216,7.5888,365000.0
2012-08-06 10:00:00,9.03,9.06,9.02,9.06,258000.0,7.5888,7.614,7.5804,7.614,258000.0
2012-08-06 10:30:00,9.05,9.08,9.04,9.05,177000.0,7.6056,7.6309,7.5972,7.6056,177000.0
2012-08-06 11:00:00,9.05,9.06,9.03,9.04,189000.0,7.6056,7.614,7.5888,7.5972,189000.0
2012-08-06 11:30:00,9.03,9.04,9.02,9.04,242000.0,7.5888,7.5972,7.5804,7.5972,242000.0
2012-08-06 12:00:00,9.04,9.06,9.02,9.06,93000.0,7.5972,7.614,7.5804,7.614,93000.0
2012-08-06 12:30:00,9.05,9.07,9.0,9.05,273000.0,7.6056,7.6225,7.5636,7.6056,273000.0
2012-08-06 13:00:00,9.05,9.06,9.04,9.05,261000.0,7.6056,7.614,7.5972,7.6056,261000.0
2012-08-06 13:30:00,9.06,9.08,9.04,9.06,412000.0,7.614,7.6309,7.5972,7.614,412000.0
2012-08-06 14:00:00,9.06,9.08,9.06,9.07,160000.0,7.614,7.6309,7.614,7.6225,160000.0
2012-08-06 14:30:00,9.07,9.08,9.03,9.04,237000.0,7.6225,7.6309,7.5888,7.5972,237000.0
2012-08-06 15:00:00,9.05,9.05,9.02,9.04,445000.0,7.6056,7.6056,7.5804,7.5972,445000.0
2012-08-06 15:30:00,9.04,9.05,9.01,9.01,1034000.0,7.5972,7.6056,7.572,7.572,1034000.0
2012-08-07 09:30:00,9.13,9.29,9.13,9.26,794000.0,7.6729,7.8073,7.6729,7.7821,794000.0
2012-08-07 10:00:00,9.27,9.27,9.22,9.23,400000.0,7.7905,7.7905,7.7485,7.7569,400000.0
2012-08-07 10:30:00,9.23,9.28,9.22,9.27,969000.0,7.7569,7.7989,7.7485,7.7905,969000.0
2012-08-07 11:00:00,9.27,9.27,9.23,9.25,500000.0,7.7905,7.7905,7.7569,7.7737,500000.0
2012-08-07 11:30:00,9.25,9.27,9.24,9.25,287000.0,7.7737,7.7905,7.7653,7.7737,287000.0
2012-08-07 12:00:00,9.26,9.27,9.22,9.27,238000.0,7.7821,7.7905,7.7485,7.7905,238000.0
2012-08-07 12:30:00,9.27,9.28,9.25,9.26,353000.0,7.7905,7.7989,7.7737,7.7821,353000.0
2012-08-07 13:00:00,9.26,9.27,9.2,9.24,432000.0,7.7821,7.7905,7.7317,7.7653,432000.0
2012-08-07 13:30:00,9.23,9.24,9.21,9.22,191000.0,7.7569,7.7653,7.7401,7.7485,191000.0
2012-08-07 14:00:00,9.21,9.23,9.21,9.21,233000.0,7.7401,7.7569,7.7401,7.7401,233000.0
2012-08-07 14:30:00,9.21,9.22,9.19,9.21,268000.0,7.7401,7.7485,7.7233,7.7401,268000.0
2012-08-07 15:00:00,9.21,9.22,9.2,9.21,246000.0,7.7401,7.7485,7.7317,7.7401,246000.0
2012-08-07 15:30:00,9.22,9.22,9.08,9.11,1653000.0,7.7485,7.7485,7.6309,7.6561,1653000.0
2012-08-08 09:30:00,9.12,9.18,9.0,9.17,616000.0,7.6645,7.7149,7.5636,7.7065,616000.0
2012-08-08 10:00:00,9.17,9.19,9.15,9.18,326000.0,7.7065,7.7233,7.6897,7.7149,326000.0
2012-08-08 10:30:00,9.18,9.18,9.11,9.11,316000.0,7.7149,7.7149,7.6561,7.6561,316000.0
2012-08-08 11:00:00,9.11,9.17,9.11,9.17,455000.0,7.6561,7.7065,7.6561,7.7065,455000.0
2012-08-08 11:30:00,9.17,9.19,9.17,9.19,177000.0,7.7065,7.7233,7.7065,7.7233,177000.0
2012-08-08 12:00:00,9.18,9.21,9.17,9.2,177000.0,7.7149,7.7401,7.7065,7.7317,177000.0
2012-08-08 12:30:00,9.2,9.21,9.15,9.18,335000.0,7.7317,7.7401,7.6897,7.7149,335000.0
2012-08-08 13:00:00,9.19,9.2,9.17,9.19,201000.0,7.7233,7.7317,7.7065,7.7233,201000.0
2012-08-08 13:30:00,9.19,9.22,9.19,9.22,365000.0,7.7233,7.7485,7.7233,7.7485,365000.0
2012-08-08 14:00:00,9.21,9.22,9.2,9.21,284000.0,7.7401,7.7485,7.7317,7.7401,284000.0
2012-08-08 14:30:00,9.21,9.22,9.2,9.22,394000.0,7.7401,7.7485,7.7317,7.7485,394000.0
2012-08-08 15:00:00,9.22,9.24,9.21,9.24,553000.0,7.7485,7.7653,7.7401,7.7653,553000.0
2012-08-08 15:30:00,9.24,9.25,9.23,9.25,818000.0,7.7653,7.7737,7.7569,7.7737,818000.0
2012-08-09 09:30:00,9.21,9.22,9.17,9.18,396000.0,7.7401,7.7485,7.7065,7.7149,396000.0
2012-08-09 10:00:00,9.19,9.2,9.17,9.18,363000.0,7.7233,7.7317,7.7065,7.7149,363000.0
2012-08-09 10:30:00,9.18,9.19,9.16,9.16,171000.0,7.7149,7.7233,7.6981,7.6981,171000.0
2012-08-09 11:00:00,9.17,9.2,9.15,9.19,365000.0,7.7065,7.7317,7.6897,7.7233,365000.0
2012-08-09 11:30:00,9.19,9.21,9.18,9.21,504000.0,7.7233,7.7401,7.7149,7.7401,504000.0
2012-08-09 12:00:00,9.2,9.21,9.19,9.19,482000.0,7.7317,7.7401,7.7233,7.7233,482000.0
2012-08-09 12:30:00,9.19,9.21,9.19,9.21,521000.0,7.7233,7.7401,7.7233,7.7401,521000.0
2012-08-09 13:00:00,9.21,9.21,9.19,9.2,298000.0,7.7401,7.7401,7.7233,7.7317,298000.0
2012-08-09 13:30:00,9.2,9.21,9.19,9.2,354000.0,7.7317,7.7401,7.7233,7.7317,354000.0
2012-08-09 14:00:00,9.2,9.21,9.2,9.2,383000.0,7.7317,7.7401,7.7317,7.7317,383000.0
2012-08-09 14:30:00,9.2,9.21,9.2,9.2,256000.0,7.7317,7.7401,7.7317,7.7317,256000.0
2012-08-09 15:00:00,9.2,9.2,9.17,9.18,846000.0,7.7317,7.7317,7.7065,7.7149,846000.0
2012-08-09 15:30:00,9.17,9.18,9.15,9.16,593000.0,7.7065,7.7149,7.6897,7.6981,593000.0
2012-08-10 09:30:00,9.13,9.15,9.05,9.07,251000.0,7.6729,7.6897,7.6056,7.6225,251000.0
2012-08-10 10:00:00,9.07,9.07,9.01,9.01,340000.0,7.6225,7.6225,7.572,7.572,340000.0
2012-08-10 10:30:00,9.01,9.04,8.97,8.99,542000.0,7.572,7.5972,7.5384,7.5552,542000.0
2012-08-10 11:00:00,9.0,9.02,8.95,9.02,212000.0,7.5636,7.5804,7.5216,7.5804,212000.0
2012-08-10 11:30:00,9.01,9.02,8.97,9.01,342000.0,7.572,7.5804,7.5384,7.572,342000.0
2012-08-10 12:00:00,9.01,9.03,8.99,9.01,391000.0,7.572,7.5888,7.5552,7.572,391000.0
2012-08-10 12:30:00,9.01,9.01,8.99,9.01,154000.0,7.572,7.572,7.5552,7.572,154000.0
2012-08-10 13:00:00,9.0,9.01,8.98,8.99,304000.0,7.5636,7.572,7.5468,7.5552,304000.0
2012-08-10 13:30:00,8.99,9.03,8.98,9.03,275000.0,7.5552,7.5888,7.5468,7.5888,275000.0
2012-08-10 14:00:00,9.03,9.04,9.02,9.04,260000.0,7.5888,7.5972,7.5804,7.5972,260000.0
2012-08-10 14:30:00,9.04,9.05,9.03,9.05,254000.0,7.5972,7.6056,7.5888,7.6056,254000.0
2012-08-10 15:00:00,9.05,9.05,9.03,9.05,252000.0,7.6056,7.6056,7.5888,7.6056,252000.0
2012-08-10 15:30:00,9.05,9.06,9.03,9.04,727000.0,7.6056,7.614,7.5888,7.5972,727000.0
2012-08-13 09:30:00,9.01,9.1,9.01,9.02,205000.0,7.572,7.6477,7.572,7.5804,205000.0
2012-08-13 10:00:00,9.04,9.06,9.01,9.04,178000.0,7.5972,7.614,7.572,7.5972,178000.0
2012-08-13 10:30:00,9.01,9.02,8.98,8.99,159000.0,7.572,7.5804,7.5468,7.5552,159000.0
2012-08-13 11:00:00,8.99,9.0,8.96,8.98,145000.0,7.5552,7.5636,7.53,7.5468,145000.0
2012-08-13 11:30:00,8.98,9.03,8.97,9.03,330000.0,7.5468,7.5888,7.5384,7.5888,330000.0
2012-08-13 12:00:00,9.03,9.04,9.02,9.03,287000.0,7.5888,7.5972,7.5804,7.5888,287000.0
2012-08-13 12:30:00,9.03,9.07,9.03,9.07,172000.0,7.5888,7.6225,7.5888,7.6225,172000.0
2012-08-13 13:00:00,9.07,9.08,9.06,9.08,122000.0,7.6225,7.6309,7.614,7.6309,122000.0
2012-08-13 13:30:00,9.07,9.08,9.04,9.05,345000.0,7.6225,7.6309,7.5972,7.6056,345000.0
2012-08-13 14:00:00,9.05,9.07,9.05,9.07,173000.0,7.6056,7.6225,7.6056,7.6225,173000.0
2012-08-13 14:30:00,9.07,9.08,9.06,9.07,196000.0,7.6225,7.6309,7.614,7.6225,196000.0
2012-08-13 15:00:00,9.08,9.1,9.07,9.08,414000.0,7.6309,7.6477,7.6225,7.6309,414000.0
2012-08-13 15:30:00,9.07,9.1,9.07,9.1,506000.0,7.6225,7.6477,7.6225,7.6477,506000.0
2012-08-14 09:30:00,9.11,9.14,9.06,9.07,242000.0,7.6561,7.6813,7.614,7.6225,242000.0
2012-08-14 10:00:00,9.07,9.09,9.05,9.06,179000.0,7.6225,7.6393,7.6056,7.614,179000.0
2012-08-14 10:30:00,9.06,9.07,9.03,9.07,205000.0,7.614,7.6225,7.5888,7.6225,205000.0
2012-08-14 11:00:00,9.07,9.08,9.06,9.06,236000.0,7.6225,7.6309,7.614,7.614,236000.0
2012-08-14 11:30:00,9.06,9.06,9.03,9.04,229000.0,7.614,7.614,7.5888,7.5972,229000.0
2012-08-14 12:00:00,9.04,9.07,9.03,9.05,246000.0,7.5972,7.6225,7.5888,7.6056,246000.0
2012-08-14 12:30:00,9.05,9.07,9.03,9.03,363000.0,7.6056,7.6225,7.5888,7.5888,363000.0
2012-08-14 13:00:00,9.03,9.07,9.03,9.05,321000.0,7.5888,7.6225,7.5888,7.6056,321000.0
2012-08-14 13:30:00,9.06,9.06,9.03,9.03,75000.0,7.614,7.614,7.5888,7.5888,75000.0
2012-08-14 14:00:00,9.04,9.05,9.03,9.03,100000.0,7.5972,7.6056,7.5888,7.5888,100000.0
2012-08-14 14:30:00,9.03,9.05,9.03,9.05,91000.0,7.5888,7.6056,7.5888,7.6056,91000.0
2012-08-14 15:00:00,9.05,9.05,9.04,9.05,123000.0,7.6056,7.6056,7.5972,7.6056,123000.0
2012-08-14 15:30:00,9.05,9.05,9.02,9.04,653000.0,7.6056,7.6056,7.5804,7.5972,653000.0
2012-08-15 09:30:00,9.0,9.03,8.98,9.0,324000.0,7.5636,7.5888,7.5468,7.5636,324000.0
2012-08-15 10:00:00,9.0,9.03,8.97,8.99,443000.0,7.5636,7.5888,7.5384,7.5552,443000.0
2012-08-15 10:30:00,8.99,9.03,8.98,9.02,91000.0,7.5552,7.5888,7.5468,7.5804,91000.0
2012-08-15 11:00:00,9.01,9.03,8.99,9.02,459000.0,7.572,7.5888,7.5552,7.5804,459000.0
2012-08-15 11:30:00,9.01,9.01,9.0,9.01,90000.0,7.572,7.572,7.5636,7.572,90000.0
2012-08-15 12:00:00,9.01,9.05,9.01,9.04,191000.0,7.572,7.6056,7.572,7.5972,191000.0
2012-08-15 12:30:00,9.04,9.05,9.04,9.04,186000.0,7.5972,7.6056,7.5972,7.5972,186000.0
2012-08-15 13:00:00,9.04,9.04,9.01,9.02,149000.0,7.5972,7.5972,7.572,7.5804,149000.0
2012-08-15 13:30:00,9.01,9.02,9.0,9.0,141000.0,7.572,7.5804,7.5636,7.5636,141000.0
2012-08-15 14:00:00,9.0,9.01,8.99,9.0,135000.0,7.5636,7.572,7.5552,7.5636,135000.0
2012-08-15 14:30:00,9.0,9.02,9.0,9.02,104000.0,7.5636,7.5804,7.5636,7.5804,104000.0
2012-08-15 15:00:00,9.02,9.03,9.01,9.01,258000.0,7.5804,7.5888,7.572,7.572,258000.0
2012-08-15 15:30:00,9.01,9.02,9.0,9.01,540000.0,7.572,7.5804,7.5636,7.572,540000.0
2012-08-16 09:30:00,9.01,9.03,8.93,9.03,139000.0,7.5884,7.6053,7.5211,7.6053,139000.0
2012-08-16 10:00:00,9.03,9.07,9.02,9.06,199000.0,7.6053,7.639,7.5969,7.6306,199000.0
2012-08-16 10:30:00,9.06,9.1,9.05,9.09,280000.0,7.6306,7.6642,7.6221,7.6558,280000.0
2012-08-16 11:00:00,9.09,9.12,9.08,9.11,275000.0,7.6558,7.6811,7.6474,7.6727,275000.0
2012-08-16 11:30:00,9.1,9.15,9.1,9.12,178000.0,7.6642,7.7064,7.6642,7.6811,178000.0
2012-08-16 12:00:00,9.12,9.15,9.11,9.15,140000.0,7.6811,7.7064,7.6727,7.7064,140000.0
2012-08-16 12:30:00,9.14,9.18,9.14,9.15,180000.0,7.6979,7.7316,7.6979,7.7064,180000.0
2012-08-16 13:00:00,9.15,9.22,9.15,9.2,340000.0,7.7064,7.7653,7.7064,7.7485,340000.0
2012-08-16 13:30:00,9.21,9.21,9.18,9.2,226000.0,7.7569,7.7569,7.7316,7.7485,226000.0
2012-08-16 14:00:00,9.19,9.24,9.19,9.22,415000.0,7.74,7.7822,7.74,7.7653,415000.0
2012-08-16 14:30:00,9.23,9.27,9.23,9.26,445000.0,7.7737,7.8074,7.7737,7.799,445000.0
2012-08-16 15:00:00,9.25,9.26,9.24,9.25,218000.0,7.7906,7.799,7.7822,7.7906,218000.0
2012-08-16 15:30:00,9.25,9.26,9.21,9.23,1063000.0,7.7906,7.799,7.7569,7.7737,1063000.0
2012-08-17 09:30:00,9.25,9.3,9.21,9.25,330000.0,7.7906,7.8327,7.7569,7.7906,330000.0
2012-08-17 10:00:00,9.26,9.27,9.23,9.27,390000.0,7.799,7.8074,7.7737,7.8074,390000.0
2012-08-17 10:30:00,9.28,9.32,9.28,9.29,282000.0,7.8158,7.8495,7.8158,7.8243,282000.0
2012-08-17 11:00:00,9.29,9.32,9.29,9.31,127000.0,7.8243,7.8495,7.8243,7.8411,127000.0
2012-08-17 11:30:00,9.31,9.32,9.29,9.32,242000.0,7.8411,7.8495,7.8243,7.8495,242000.0
2012-08-17 12:00:00,9.32,9.35,9.31,9.32,269000.0,7.8495,7.8748,7.8411,7.8495,269000.0
2012-08-17 12:30:00,9.33,9.37,9.33,9.35,341000.0,7.858,7.8916,7.858,7.8748,341000.0
2012-08-17 13:00:00,9.35,9.36,9.34,9.36,321000.0,7.8748,7.8832,7.8664,7.8832,321000.0
2012-08-17 13:30:00,9.36,9.36,9.34,9.35,341000.0,7.8832,7.8832,7.8664,7.8748,341000.0
2012-08-17 14:00:00,9.35,9.36,9.33,9.34,396000.0,7.8748,7.8832,7.858,7.8664,396000.0
2012-08-17 14:30:00,9.34,9.37,9.34,9.36,503000.0,7.8664,7.8916,7.8664,7.8832,503000.0
2012-08-17 15:00:00,9.36,9.4,9.36,9.38,399000.0,7.8832,7.9169,7.8832,7.9001,399000.0
2012-08-17 15:30:00,9.38,9.38,9.35,9.38,1075000.0,7.9001,7.9001,7.8748,7.9001,1075000.0
2012-08-20 09:30:00,9.38,9.45,9.36,9.38,696000.0,7.9001,7.959,7.8832,7.9001,696000.0
2012-08-20 10:00:00,9.37,9.39,9.35,9.35,517000.0,7.8916,7.9085,7.8748,7.8748,517000.0
2012-08-20 10:30:00,9.35,9.38,9.34,9.37,318000.0,7.8748,7.9001,7.8664,7.8916,318000.0
2012-08-20 11:00:00,9.37,9.37,9.32,9.34,314000.0,7.8916,7.8916,7.8495,7.8664,314000.0
2012-08-20 11:30:00,9.33,9.34,9.3,9.33,389000.0,7.858,7.8664,7.8327,7.858,389000.0
2012-08-20 12:00:00,9.32,9.36,9.32,9.35,347000.0,7.8495,7.8832,7.8495,7.8748,347000.0
2012-08-20 12:30:00,9.35,9.35,9.29,9.29,305000.0,7.8748,7.8748,7.8243,7.8243,305000.0
2012-08-20 13:00:00,9.3,9.33,9.28,9.32,156000.0,7.8327,7.858,7.8158,7.8495,156000.0
2012-08-20 13:30:00,9.31,9.32,9.28,9.32,502000.0,7.8411,7.8495,7.8158,7.8495,502000.0
2012-08-20 14:00:00,9.32,9.34,9.32,9.33,171000.0,7.8495,7.8664,7.8495,7.858,171000.0
2012-08-20 14:30:00,9.33,9.36,9.33,9.35,254000.0,7.858,7.8832,7.858,7.8748,254000.0
2012-08-20 15:00:00,9.35,9.41,9.34,9.41,1040000.0,7.8748,7.9253,7.8664,7.9253,1040000.0
2012-08-20 15:30:00,9.41,9.42,9.38,9.39,1045000.0,7.9253,7.9338,7.9001,7.9085,1045000.0
2012-08-21 09:30:00,9.39,9.44,9.3,9.35,190000.0,7.9085,7.9506,7.8327,7.8748,190000.0
2012-08-21 10:00:00,9.35,9.36,9.32,9.35,225000.0,7.8748,7.8832,7.8495,7.8748,225000.0
2012-08-21 10:30:00,9.34,9.35,9.31,9.33,424000.0,7.8664,7.8748,7.8411,7.858,424000.0
2012-08-21 11:00:00,9.32,9.38,9.32,9.37,423000.0,7.8495,7.9001,7.8495,7.8916,423000.0
2012-08-21 11:30:00,9.37,9.43,9.37,9.42,275000.0,7.8916,7.9422,7.8916,7.9338,275000.0
2012-08-21 12:00:00,9.41,9.43,9.39,9.42,307000.0,7.9253,7.9422,7.9085,7.9338,307000.0
2012-08-21 12:30:00,9.42,9.42,9.38,9.39,260000.0,7.9338,7.9338,7.9001,7.9085,260000.0
2012-08-21 13:00:00,9.39,9.4,9.37,9.38,258000.0,7.9085,7.9169,7.8916,7.9001,258000.0
2012-08-21 13:30:00,9.38,9.39,9.37,9.38,467000.0,7.9001,7.9085,7.8916,7.9001,467000.0
2012-08-21 14:00:00,9.38,9.39,9.37,9.37,369000.0,7.9001,7.9085,7.8916,7.8916,369000.0
2012-08-21 14:30:00,9.38,9.4,9.37,9.39,361000.0,7.9001,7.9169,7.8916,7.9085,361000.0
2012-08-21 15:00:00,9.39,9.4,9.36,9.39,730000.0,7.9085,7.9169,7.8832,7.9085,730000.0
2012-08-21 15:30:00,9.39,9.42,9.39,9.41,935000.0,7.9085,7.9338,7.9085,7.9253,935000.0
2012-08-22 09:30:00,9.38,9.4,9.36,9.4,489000.0,7.9001,7.9169,7.8832,7.9169,489000.0
2012-08-22 10:00:00,9.4,9.43,9.4,9.42,159000.0,7.9169,7.9422,7.9169,7.9338,159000.0
2012-08-22 10:30:00,9.43,9.46,9.41,9.45,249000.0,7.9422,7.9674,7.9253,7.959,249000.0
2012-08-22 11:00:00,9.46,9.46,9.42,9.45,193000.0,7.9674,7.9674,7.9338,7.959,193000.0
2012-08-22 11:30:00,9.45,9.57,9.45,9.56,514000.0,7.959,8.0601,7.959,8.0517,514000.0
2012-08-22 12:00:00,9.56,9.6,9.55,9.58,634000.0,8.0517,8.0854,8.0432,8.0685,634000.0
2012-08-22 12:30:00,9.58,9.59,9.54,9.57,484000.0,8.0685,8.0769,8.0348,8.0601,484000.0
2012-08-22 13:00:00,9.57,9.59,9.56,9.59,753000.0,8.0601,8.0769,8.0517,8.0769,753000.0
2012-08-22 13:30:00,9.59,9.61,9.56,9.6,326000.0,8.0769,8.0938,8.0517,8.0854,326000.0
2012-08-22 14:00:00,9.6,9.62,9.59,9.61,467000.0,8.0854,8.1022,8.0769,8.0938,467000.0
2012-08-22 14:30:00,9.61,9.64,9.6,9.63,583000.0,8.0938,8.119,8.0854,8.1106,583000.0
2012-08-22 15:00:00,9.63,9.67,9.62,9.65,1220000.0,8.1106,8.1443,8.1022,8.1275,1220000.0
2012-08-22 15:30:00,9.65,9.7,9.62,9.63,1837000.0,8.1275,8.1696,8.1022,8.1106,1837000.0
2012-08-23 09:30:00,9.56,9.58,9.44,9.5,623000.0,8.0517,8.0685,7.9506,8.0011,623000.0
2012-08-23 10:00:00,9.51,9.53,9.46,9.48,160000.0,8.0096,8.0264,7.9674,7.9843,160000.0
2012-08-23 10:30:00,9.48,9.52,9.46,9.51,248000.0,7.9843,8.018,7.9674,8.0096,248000.0
2012-08-23 11:00:00,9.51,9.62,9.48,9.61,455000.0,8.0096,8.1022,7.9843,8.0938,455000.0
2012-08-23 11:30:00,9.61,9.62,9.55,9.59,277000.0,8.0938,8.1022,8.0432,8.0769,277000.0
2012-08-23 12:00:00,9.59,9.63,9.57,9.61,305000.0,8.0769,8.1106,8.0601,8.0938,305000.0
2012-08-23 12:30:00,9.61,9.63,9.58,9.6,451000.0,8.0938,8.1106,8.0685,8.0854,451000.0
2012-08-23 13:00:00,9.59,9.61,9.55,9.55,585000.0,8.0769,8.0938,8.0432,8.0432,585000.0
2012-08-23 13:30:00,9.55,9.61,9.55,9.58,1036000.0,8.0432,8.0938,8.0432,8.0685,1036000.0
2012-08-23 14:00:00,9.58,9.59,9.55,9.56,314000.0,8.0685,8.0769,8.0432,8.0517,314000.0
2012-08-23 14:30:00,9.56,9.58,9.56,9.57,209000.0,8.0517,8.0685,8.0517,8.0601,209000.0
2012-08-23 15:00:00,9.57,9.62,9.56,9.62,472000.0,8.0601,8.1022,8.0517,8.1022,472000.0
2012-08-23 15:30:00,9.61,9.63,9.59,9.6,816000.0,8.0938,8.1106,8.0769,8.0854,816000.0
2012-08-24 09:30:00,9.56,9.61,9.53,9.57,359000.0,8.0517,8.0938,8.0264,8.0601,359000.0
2012-08-24 10:00:00,9.56,9.59,9.55,9.56,247000.0,8.0517,8.0769,8.0432,8.0517,247000.0
2012-08-24 10:30:00,9.57,9.57,9.56,9.57,318000.0,8.0601,8.0601,8.0517,8.0601,318000.0
2012-08-24 11:00:00,9.57,9.58,9.54,9.55,535000.0,8.0601,8.0685,8.0348,8.0432,535000.0
2012-08-24 11:30:00,9.56,9.61,9.55,9.59,459000.0,8.0517,8.0938,8.0432,8.0769,459000.0
2012-08-24 12:00:00,9.59,9.6,9.57,9.6,237000.0,8.0769,8.0854,8.0601,8.0854,237000.0
2012-08-24 12:30:00,9.6,9.61,9.58,9.61,113000.0,8.0854,8.0938,8.0685,8.0938,113000.0
2012-08-24 13:00:00,9.61,9.63,9.6,9.62,260000.0,8.0938,8.1106,8.0854,8.1022,260000.0
2012-08-24 13:30:00,9.62,9.64,9.61,9.63,242000.0,8.1022,8.119,8.0938,8.1106,242000.0
2012-08-24 14:00:00,9.64,9.66,9.63,9.63,432000.0,8.119,8.1359,8.1106,8.1106,432000.0
2012-08-24 14:30:00,9.63,9.64,9.62,9.63,413000.0,8.1106,8.119,8.1022,8.1106,413000.0
2012-08-24 15:00:00,9.63,9.65,9.62,9.64,322000.0,8.1106,8.1275,8.1022,8.119,322000.0
2012-08-24 15:30:00,9.64,9.65,9.61,9.62,694000.0,8.119,8.1275,8.0938,8.1022,694000.0
2012-08-27 09:30:00,9.68,9.68,9.63,9.63,206000.0,8.1527,8.1527,8.1106,8.1106,206000.0
2012-08-27 10:00:00,9.64,9.67,9.64,9.67,364000.0,8.119,8.1443,8.119,8.1443,364000.0
2012-08-27 10:30:00,9.67,9.69,9.67,9.68,238000.0,8.1443,8.1612,8.1443,8.1527,238000.0
2012-08-27 11:00:00,9.68,9.72,9.67,9.69,715000.0,8.1527,8.1864,8.1443,8.1612,715000.0
2012-08-27 11:30:00,9.7,9.71,9.68,9.7,389000.0,8.1696,8.178,8.1527,8.1696,389000.0
2012-08-27 12:00:00,9.7,9.7,9.67,9.67,225000.0,8.1696,8.1696,8.1443,8.1443,225000.0
2012-08-27 12:30:00,9.68,9.71,9.67,9.7,679000.0,8.1527,8.178,8.1443,8.1696,679000.0
2012-08-27 13:00:00,9.7,9.71,9.69,9.71,124000.0,8.1696,8.178,8.1612,8.178,124000.0
2012-08-27 13:30:00,9.71,9.71,9.67,9.71,275000.0,8.178,8.178,8.1443,8.178,275000.0
2012-08-27 14:00:00,9.71,9.72,9.7,9.71,404000.0,8.178,8.1864,8.1696,8.178,404000.0
2012-08-27 14:30:00,9.71,9.72,9.7,9.71,263000.0,8.178,8.1864,8.1696,8.178,263000.0
2012-08-27 15:00:00,9.71,9.71,9.69,9.7,715000.0,8.178,8.178,8.1612,8.1696,715000.0
2012-08-27 15:30:00,9.7,9.71,9.67,9.67,1036000.0,8.1696,8.178,8.1443,8.1443,1036000.0
2012-08-28 09:30:00,9.63,9.7,9.59,9.61,444000.0,8.1106,8.1696,8.0769,8.0938,444000.0
2012-08-28 10:00:00,9.61,9.63,9.58,9.62,229000.0,8.0938,8.1106,8.0685,8.1022,229000.0
2012-08-28 10:30:00,9.62,9.65,9.61,9.61,165000.0,8.1022,8.1275,8.0938,8.0938,165000.0
2012-08-28 11:00:00,9.62,9.63,9.61,9.62,168000.0,8.1022,8.1106,8.0938,8.1022,168000.0
2012-08-28 11:30:00,9.62,9.63,9.61,9.62,345000.0,8.1022,8.1106,8.0938,8.1022,345000.0
2012-08-28 12:00:00,9.62,9.63,9.62,9.63,142000.0,8.1022,8.1106,8.1022,8.1106,142000.0
2012-08-28 12:30:00,9.63,9.63,9.61,9.62,105000.0,8.1106,8.1106,8.0938,8.1022,105000.0
2012-08-28 13:00:00,9.63,9.64,9.61,9.63,96000.0,8.1106,8.119,8.0938,8.1106,96000.0
2012-08-28 13:30:00,9.63,9.65,9.62,9.63,333000.0,8.1106,8.1275,8.1022,8.1106,333000.0
2012-08-28 14:00:00,9.63,9.67,9.63,9.67,1017000.0,8.1106,8.1443,8.1106,8.1443,1017000.0
2012-08-28 14:30:00,9.67,9.67,9.64,9.64,514000.0,8.1443,8.1443,8.119,8.119,514000.0
2012-08-28 15:00:00,9.64,9.68,9.64,9.67,666000.0,8.119,8.1527,8.119,8.1443,666000.0
2012-08-28 15:30:00,9.67,9.68,9.66,9.67,359000.0,8.1443,8.1527,8.1359,8.1443,359000.0
2012-08-29 09:30:00,9.67,9.69,9.64,9.64,274000.0,8.1443,8.1612,8.119,8.119,274000.0
2012-08-29 10:00:00,9.64,9.66,9.64,9.66,227000.0,8.119,8.1359,8.119,8.1359,227000.0
2012-08-29 10:30:00,9.66,9.66,9.62,9.62,142000.0,8.1359,8.1359,8.1022,8.1022,142000.0
2012-08-29 11:00:00,9.63,9.65,9.61,9.65,228000.0,8.1106,8.1275,8.0938,8.1275,228000.0
2012-08-29 11:30:00,9.65,9.66,9.63,9.65,404000.0,8.1275,8.1359,8.1106,8.1275,404000.0
2012-08-29 12:00:00,9.65,9.66,9.65,9.66,89000.0,8.1275,8.1359,8.1275,8.1359,89000.0
2012-08-29 12:30:00,9.66,9.66,9.65,9.65,145000.0,8.1359,8.1359,8.1275,8.1275,145000.0
2012-08-29 13:00:00,9.65,9.66,9.64,9.65,298000.0,8.1275,8.1359,8.119,8.1275,298000.0
2012-08-29 13:30:00,9.65,9.65,9.64,9.64,214000.0,8.1275,8.1275,8.119,8.119,214000.0
2012-08-29 14:00:00,9.64,9.65,9.64,9.64,175000.0,8.119,8.1275,8.119,8.119,175000.0
2012-08-29 14:30:00,9.65,9.65,9.63,9.63,439000.0,8.1275,8.1275,8.1106,8.1106,439000.0
2012-08-29 15:00:00,9.63,9.63,9.62,9.63,363000.0,8.1106,8.1106,8.1022,8.1106,363000.0
2012-08-29 15:30:00,9.63,9.63,9.6,9.6,583000.0,8.1106,8.1106,8.0854,8.0854,583000.0
2012-08-30 09:30:00,9.57,9.66,9.51,9.58,363000.0,8.0601,8.1359,8.0096,8.0685,363000.0
2012-08-30 10:00:00,9.58,9.58,9.55,9.55,527000.0,8.0685,8.0685,8.0432,8.0432,527000.0
2012-08-30 10:30:00,9.55,9.57,9.5,9.51,722000.0,8.0432,8.0601,8.0011,8.0096,722000.0
2012-08-30 11:00:00,9.52,9.56,9.52,9.55,780000.0,8.018,8.0517,8.018,8.0432,780000.0
2012-08-30 11:30:00,9.55,9.58,9.54,9.57,123000.0,8.0432,8.0685,8.0348,8.0601,123000.0
2012-08-30 12:00:00,9.56,9.57,9.55,9.55,221000.0,8.0517,8.0601,8.0432,8.0432,221000.0
2012-08-30 12:30:00,9.55,9.6,9.55,9.6,92000.0,8.0432,8.0854,8.0432,8.0854,92000.0
2012-08-30 13:00:00,9.59,9.59,9.56,9.57,125000.0,8.0769,8.0769,8.0517,8.0601,125000.0
2012-08-30 13:30:00,9.58,9.6,9.57,9.57,231000.0,8.0685,8.0854,8.0601,8.0601,231000.0
2012-08-30 14:00:00,9.58,9.6,9.57,9.58,161000.0,8.0685,8.0854,8.0601,8.0685,161000.0
2012-08-30 14:30:00,9.58,9.59,9.58,9.59,129000.0,8.0685,8.0769,8.0685,8.0769,129000.0
2012-08-30 15:00:00,9.59,9.59,9.58,9.58,263000.0,8.0769,8.0769,8.0685,8.0685,263000.0
2012-08-30 15:30:00,9.58,9.58,9.54,9.55,448000.0,8.0685,8.0685,8.0348,8.0432,448000.0
2012-08-31 09:30:00,9.59,9.67,9.42,9.42,394000.0,8.0769,8.1443,7.9338,7.9338,394000.0
2012-08-31 10:00:00,9.42,9.49,9.39,9.45,643000.0,7.9338,7.9927,7.9085,7.959,643000.0
2012-08-31 10:30:00,9.45,9.5,9.45,9.49,352000.0,7.959,8.0011,7.959,7.9927,352000.0
2012-08-31 11:00:00,9.49,9.53,9.49,9.52,164000.0,7.9927,8.0264,7.9927,8.018,164000.0
2012-08-31 11:30:00,9.52,9.52,9.48,9.48,221000.0,8.018,8.018,7.9843,7.9843,221000.0
2012-08-31 12:00:00,9.49,9.49,9.43,9.45,401000.0,7.9927,7.9927,7.9422,7.959,401000.0
2012-08-31 12:30:00,9.45,9.54,9.45,9.52,148000.0,7.959,8.0348,7.959,8.018,148000.0
2012-08-31 13:00:00,9.51,9.52,9.46,9.46,230000.0,8.0096,8.018,7.9674,7.9674,230000.0
2012-08-31 13:30:00,9.47,9.48,9.45,9.45,191000.0,7.9759,7.9843,7.959,7.959,191000.0
2012-08-31 14:00:00,9.46,9.53,9.45,9.51,623000.0,7.9674,8.0264,7.959,8.0096,623000.0
2012-08-31 14:30:00,9.51,9.53,9.49,9.5,336000.0,8.0096,8.0264,7.9927,8.0011,336000.0
2012-08-31 15:00:00,9.51,9.51,9.48,9.51,450000.0,8.0096,8.0096,7.9843,8.0096,450000.0
2012-08-31 15:30:00,9.51,9.58,9.49,9.55,1223000.0,8.0096,8.0685,7.9927,8.0432,1223000.0
2012-09-04 09:30:00,9.74,9.79,9.67,9.73,1360000.0,8.2033,8.2454,8.1443,8.1948,1360000.0
2012-09-04 10:00:00,9.72,9.77,9.72,9.73,1264000.0,8.1864,8.2285,8.1864,8.1948,1264000.0
2012-09-04 10:30:00,9.72,9.73,9.7,9.7,858000.0,8.1864,8.1948,8.1696,8.1696,858000.0
2012-09-04 11:00:00,9.7,9.73,9.69,9.72,623000.0,8.1696,8.1948,8.1612,8.1864,623000.0
2012-09-04 11:30:00,9.72,9.72,9.69,9.72,468000.0,8.1864,8.1864,8.1612,8.1864,468000.0
2012-09-04 12:00:00,9.72,9.77,9.71,9.74,382000.0,8.1864,8.2285,8.178,8.2033,382000.0
2012-09-04 12:30:00,9.74,9.78,9.73,9.78,393000.0,8.2033,8.237,8.1948,8.237,393000.0
2012-09-04 13:00:00,9.78,9.8,9.77,9.8,467000.0,8.237,8.2538,8.2285,8.2538,467000.0
2012-09-04 13:30:00,9.8,9.82,9.78,9.81,487000.0,8.2538,8.2706,8.237,8.2622,487000.0
2012-09-04 14:00:00,9.81,9.9,9.8,9.89,543000.0,8.2622,8.338,8.2538,8.3296,543000.0
2012-09-04 14:30:00,9.89,9.96,9.89,9.95,1334000.0,8.3296,8.3886,8.3296,8.3801,1334000.0
2012-09-04 15:00:00,9.95,9.96,9.9,9.95,821000.0,8.3801,8.3886,8.338,8.3801,821000.0
2012-09-04 15:30:00,9.94,9.96,9.93,9.95,1006000.0,8.3717,8.3886,8.3633,8.3801,1006000.0
2012-09-05 09:30:00,9.89,9.93,9.88,9.9,677000.0,8.3296,8.3633,8.3212,8.338,677000.0
2012-09-05 10:00:00,9.9,9.92,9.88,9.9,710000.0,8.338,8.3549,8.3212,8.338,710000.0
2012-09-05 10:30:00,9.9,9.91,9.86,9.87,672000.0,8.338,8.3464,8.3043,8.3128,672000.0
2012-09-05 11:00:00,9.87,9.88,9.84,9.86,311000.0,8.3128,8.3212,8.2875,8.3043,311000.0
2012-09-05 11:30:00,9.86,9.86,9.83,9.83,148000.0,8.3043,8.3043,8.2791,8.2791,148000.0
2012-09-05 12:00:00,9.83,9.88,9.83,9.85,242000.0,8.2791,8.3212,8.2791,8.2959,242000.0
2012-09-05 12:30:00,9.85,9.85,9.82,9.82,413000.0,8.2959,8.2959,8.2706,8.2706,413000.0
2012-09-05 13:00:00,9.82,9.83,9.8,9.81,122000.0,8.2706,8.2791,8.2538,8.2622,122000.0
2012-09-05 13:30:00,9.81,9.81,9.78,9.8,211000.0,8.2622,8.2622,8.237,8.2538,211000.0
2012-09-05 14:00:00,9.8,9.85,9.79,9.85,233000.0,8.2538,8.2959,8.2454,8.2959,233000.0
2012-09-05 14:30:00,9.85,9.88,9.84,9.86,415000.0,8.2959,8.3212,8.2875,8.3043,415000.0
2012-09-05 15:00:00,9.87,9.87,9.81,9.81,255000.0,8.3128,8.3128,8.2622,8.2622,255000.0
2012-09-05 15:30:00,9.8,9.83,9.8,9.83,664000.0,8.2538,8.2791,8.2538,8.2791,664000.0
2012-09-06 09:30:00,9.9,9.91,9.84,9.9,352000.0,8.338,8.3464,8.2875,8.338,352000.0
2012-09-06 10:00:00,9.9,9.96,9.88,9.95,296000.0,8.338,8.3886,8.3212,8.3801,296000.0
2012-09-06 10:30:00,9.95,9.99,9.94,9.98,441000.0,8.3801,8.4138,8.3717,8.4054,441000.0
2012-09-06 11:00:00,9.98,10.0,9.97,10.0,478000.0,8.4054,8.4222,8.397,8.4222,478000.0
2012-09-06 11:30:00,10.0,10.01,9.98,9.99,573000.0,8.4222,8.4307,8.4054,8.4138,573000.0
2012-09-06 12:00:00,10.0,10.03,10.0,10.02,315000.0,8.4222,8.4475,8.4222,8.4391,315000.0
2012-09-06 12:30:00,10.02,10.03,9.99,10.02,155000.0,8.4391,8.4475,8.4138,8.4391,155000.0
2012-09-06 13:00:00,10.01,10.01,9.99,10.0,140000.0,8.4307,8.4307,8.4138,8.4222,140000.0
2012-09-06 13:30:00,10.0,10.02,10.0,10.02,446000.0,8.4222,8.4391,8.4222,8.4391,446000.0
2012-09-06 14:00:00,10.02,10.02,10.0,10.02,212000.0,8.4391,8.4391,8.4222,8.4391,212000.0
2012-09-06 14:30:00,10.02,10.04,10.01,10.02,381000.0,8.4391,8.4559,8.4307,8.4391,381000.0
2012-09-06 15:00:00,10.02,10.05,10.02,10.05,639000.0,8.4391,8.4644,8.4391,8.4644,639000.0
2012-09-06 15:30:00,10.05,10.1,10.03,10.09,956000.0,8.4644,8.5065,8.4475,8.498,956000.0
2012-09-07 09:30:00,10.05,10.05,9.98,10.04,371000.0,8.4644,8.4644,8.4054,8.4559,371000.0
2012-09-07 10:00:00,10.04,10.1,10.03,10.1,425000.0,8.4559,8.5065,8.4475,8.5065,425000.0
2012-09-07 10:30:00,10.1,10.13,10.08,10.11,393000.0,8.5065,8.5317,8.4896,8.5149,393000.0
2012-09-07 11:00:00,10.11,10.11,10.0,10.05,500000.0,8.5149,8.5149,8.4222,8.4644,500000.0
2012-09-07 11:30:00,10.05,10.06,10.02,10.06,169000.0,8.4644,8.4728,8.4391,8.4728,169000.0
2012-09-07 12:00:00,10.06,10.07,10.03,10.03,187000.0,8.4728,8.4812,8.4475,8.4475,187000.0
2012-09-07 12:30:00,10.03,10.08,10.03,10.07,476000.0,8.4475,8.4896,8.4475,8.4812,476000.0
2012-09-07 13:00:00,10.07,10.08,10.05,10.07,195000.0,8.4812,8.4896,8.4644,8.4812,195000.0
2012-09-07 13:30:00,10.07,10.07,10.05,10.07,106000.0,8.4812,8.4812,8.4644,8.4812,106000.0
2012-09-07 14:00:00,10.07,10.09,10.07,10.09,195000.0,8.4812,8.498,8.4812,8.498,195000.0
2012-09-07 14:30:00,10.09,10.1,10.07,10.07,143000.0,8.498,8.5065,8.4812,8.4812,143000.0
2012-09-07 15:00:00,10.07,10.08,10.05,10.06,326000.0,8.4812,8.4896,8.4644,8.4728,326000.0
2012-09-07 15:30:00,10.06,10.08,10.06,10.06,336000.0,8.4728,8.4896,8.4728,8.4728,336000.0
2012-09-10 09:30:00,9.97,10.07,9.97,10.04,323000.0,8.397,8.4812,8.397,8.4559,323000.0
2012-09-10 10:00:00,10.04,10.08,10.02,10.02,225000.0,8.4559,8.4896,8.4391,8.4391,225000.0
2012-09-10 10:30:00,10.02,10.03,10.01,10.01,117000.0,8.4391,8.4475,8.4307,8.4307,117000.0
2012-09-10 11:00:00,10.01,10.04,10.0,10.04,486000.0,8.4307,8.4559,8.4222,8.4559,486000.0
2012-09-10 11:30:00,10.04,10.08,10.03,10.07,147000.0,8.4559,8.4896,8.4475,8.4812,147000.0
2012-09-10 12:00:00,10.07,10.08,10.05,10.05,215000.0,8.4812,8.4896,8.4644,8.4644,215000.0
2012-09-10 12:30:00,10.06,10.07,10.04,10.06,259000.0,8.4728,8.4812,8.4559,8.4728,259000.0
2012-09-10 13:00:00,10.06,10.09,10.06,10.08,285000.0,8.4728,8.498,8.4728,8.4896,285000.0
2012-09-10 13:30:00,10.09,10.1,10.07,10.07,133000.0,8.498,8.5065,8.4812,8.4812,133000.0
2012-09-10 14:00:00,10.07,10.08,10.06,10.06,239000.0,8.4812,8.4896,8.4728,8.4728,239000.0
2012-09-10 14:30:00,10.06,10.06,10.03,10.03,297000.0,8.4728,8.4728,8.4475,8.4475,297000.0
2012-09-10 15:00:00,10.03,10.04,10.02,10.03,470000.0,8.4475,8.4559,8.4391,8.4475,470000.0
2012-09-10 15:30:00,10.03,10.05,10.01,10.04,454000.0,8.4475,8.4644,8.4307,8.4559,454000.0
2012-09-11 09:30:00,10.03,10.05,10.0,10.04,144000.0,8.4475,8.4644,8.4222,8.4559,144000.0
2012-09-11 10:00:00,10.04,10.04,9.96,9.96,150000.0,8.4559,8.4559,8.3886,8.3886,150000.0
2012-09-11 10:30:00,9.95,9.97,9.92,9.94,383000.0,8.3801,8.397,8.3549,8.3717,383000.0
2012-09-11 11:00:00,9.94,9.95,9.9,9.92,212000.0,8.3717,8.3801,8.338,8.3549,212000.0
2012-09-11 11:30:00,9.92,9.93,9.9,9.93,170000.0,8.3549,8.3633,8.338,8.3633,170000.0
2012-09-11 12:00:00,9.93,9.95,9.91,9.93,118000.0,8.3633,8.3801,8.3464,8.3633,118000.0
2012-09-11 12:30:00,9.93,9.96,9.92,9.96,135000.0,8.3633,8.3886,8.3549,8.3886,135000.0
2012-09-11 13:00:00,9.96,9.97,9.95,9.96,169000.0,8.3886,8.397,8.3801,8.3886,169000.0
2012-09-11 13:30:00,9.96,9.97,9.94,9.94,637000.0,8.3886,8.397,8.3717,8.3717,637000.0
2012-09-11 14:00:00,9.95,9.97,9.94,9.96,898000.0,8.3801,8.397,8.3717,8.3886,898000.0
2012-09-11 14:30:00,9.96,9.96,9.92,9.92,329000.0,8.3886,8.3886,8.3549,8.3549,329000.0
2012-09-11 15:00:00,9.92,9.93,9.91,9.92,187000.0,8.3549,8.3633,8.3464,8.3549,187000.0
2012-09-11 15:30:00,9.92,9.94,9.91,9.93,420000.0,8.3549,8.3717,8.3464,8.3633,420000.0
2012-09-12 09:30:00,9.96,9.97,9.86,9.86,264000.0,8.3886,8.397,8.3043,8.3043,264000.0
2012-09-12 10:00:00,9.87,9.9,9.84,9.87,855000.0,8.3128,8.338,8.2875,8.3128,855000.0
2012-09-12 10:30:00,9.88,9.9,9.83,9.84,510000.0,8.3212,8.338,8.2791,8.2875,510000.0
2012-09-12 11:00:00,9.85,9.87,9.81,9.81,332000.0,8.2959,8.3128,8.2622,8.2622,332000.0
2012-09-12 11:30:00,9.82,9.82,9.78,9.8,411000.0,8.2706,8.2706,8.237,8.2538,411000.0
2012-09-12 12:00:00,9.8,9.81,9.78,9.8,331000.0,8.2538,8.2622,8.237,8.2538,331000.0
2012-09-12 12:30:00,9.8,9.81,9.79,9.8,275000.0,8.2538,8.2622,8.2454,8.2538,275000.0
2012-09-12 13:00:00,9.8,9.81,9.79,9.8,402000.0,8.2538,8.2622,8.2454,8.2538,402000.0
2012-09-12 13:30:00,9.8,9.8,9.79,9.8,419000.0,8.2538,8.2538,8.2454,8.2538,419000.0
2012-09-12 14:00:00,9.79,9.8,9.77,9.8,331000.0,8.2454,8.2538,8.2285,8.2538,331000.0
2012-09-12 14:30:00,9.8,9.84,9.8,9.84,319000.0,8.2538,8.2875,8.2538,8.2875,319000.0
2012-09-12 15:00:00,9.83,9.85,9.81,9.85,334000.0,8.2791,8.2959,8.2622,8.2959,334000.0
2012-09-12 15:30:00,9.85,9.86,9.83,9.85,1236000.0,8.2959,8.3043,8.2791,8.2959,1236000.0
2012-09-13 09:30:00,9.8,9.84,9.71,9.71,345000.0,8.2538,8.2875,8.178,8.178,345000.0
2012-09-13 10:00:00,9.71,9.74,9.67,9.68,386000.0,8.178,8.2033,8.1443,8.1527,386000.0
2012-09-13 10:30:00,9.68,9.71,9.67,9.69,399000.0,8.1527,8.178,8.1443,8.1612,399000.0
2012-09-13 11:00:00,9.7,9.72,9.69,9.7,572000.0,8.1696,8.1864,8.1612,8.1696,572000.0
2012-09-13 11:30:00,9.7,9.75,9.69,9.75,445000.0,8.1696,8.2117,8.1612,8.2117,445000.0
2012-09-13 12:00:00,9.74,9.76,9.72,9.75,351000.0,8.2033,8.2201,8.1864,8.2117,351000.0
2012-09-13 12:30:00,9.75,9.81,9.75,9.81,283000.0,8.2117,8.2622,8.2117,8.2622,283000.0
2012-09-13 13:00:00,9.8,9.92,9.8,9.91,594000.0,8.2538,8.3549,8.2538,8.3464,594000.0
2012-09-13 13:30:00,9.91,9.92,9.87,9.88,315000.0,8.3464,8.3549,8.3128,8.3212,315000.0
2012-09-13 14:00:00,9.88,9.9,9.86,9.87,429000.0,8.3212,8.338,8.3043,8.3128,429000.0
2012-09-13 14:30:00,9.87,9.88,9.81,9.82,594000.0,8.3128,8.3212,8.2622,8.2706,594000.0
2012-09-13 15:00:00,9.82,9.82,9.78,9.8,691000.0,8.2706,8.2706,8.237,8.2538,691000.0
2012-09-13 15:30:00,9.8,9.81,9.76,9.77,1405000.0,8.2538,8.2622,8.2201,8.2285,1405000.0
2012-09-14 09:30:00,9.81,9.87,9.76,9.84,550000.0,8.2622,8.3128,8.2201,8.2875,550000.0
2012-09-14 10:00:00,9.84,9.86,9.8,9.8,266000.0,8.2875,8.3043,8.2538,8.2538,266000.0
2012-09-14 10:30:00,9.81,9.84,9.72,9.72,522000.0,8.2622,8.2875,8.1864,8.1864,522000.0
2012-09-14 11:00:00,9.72,9.78,9.72,9.77,324000.0,8.1864,8.237,8.1864,8.2285,324000.0
2012-09-14 11:30:00,9.77,9.78,9.7,9.71,428000.0,8.2285,8.237,8.1696,8.178,428000.0
2012-09-14 12:00:00,9.71,9.75,9.7,9.7,330000.0,8.178,8.2117,8.1696,8.1696,330000.0
2012-09-14 12:30:00,9.71,9.75,9.7,9.72,300000.0,8.178,8.2117,8.1696,8.1864,300000.0
2012-09-14 13:00:00,9.72,9.76,9.72,9.74,213000.0,8.1864,8.2201,8.1864,8.2033,213000.0
2012-09-14 13:30:00,9.74,9.74,9.69,9.69,243000.0,8.2033,8.2033,8.1612,8.1612,243000.0
2012-09-14 14:00:00,9.7,9.71,9.69,9.69,209000.0,8.1696,8.178,8.1612,8.1612,209000.0
2012-09-14 14:30:00,9.69,9.71,9.68,9.7,242000.0,8.1612,8.178,8.1527,8.1696,242000.0
2012-09-14 15:00:00,9.7,9.7,9.68,9.7,395000.0,8.1696,8.1696,8.1527,8.1696,395000.0
2012-09-14 15:30:00,9.7,9.71,9.69,9.7,705000.0,8.1696,8.178,8.1612,8.1696,705000.0
2012-09-17 09:30:00,9.68,9.77,9.68,9.71,331000.0,8.1527,8.2285,8.1527,8.178,331000.0
2012-09-17 10:00:00,9.71,9.73,9.7,9.72,343000.0,8.178,8.1948,8.1696,8.1864,343000.0
2012-09-17 10:30:00,9.71,9.73,9.69,9.71,330000.0,8.178,8.1948,8.1612,8.178,330000.0
2012-09-17 11:00:00,9.71,9.76,9.71,9.76,225000.0,8.178,8.2201,8.178,8.2201,225000.0
2012-09-17 11:30:00,9.76,9.77,9.74,9.77,282000.0,8.2201,8.2285,8.2033,8.2285,282000.0
2012-09-17 12:00:00,9.77,9.77,9.75,9.75,135000.0,8.2285,8.2285,8.2117,8.2117,135000.0
2012-09-17 12:30:00,9.75,9.75,9.72,9.72,57000.0,8.2117,8.2117,8.1864,8.1864,57000.0
2012-09-17 13:00:00,9.72,9.74,9.72,9.72,63000.0,8.1864,8.2033,8.1864,8.1864,63000.0
2012-09-17 13:30:00,9.72,9.73,9.71,9.73,107000.0,8.1864,8.1948,8.178,8.1948,107000.0
2012-09-17 14:00:00,9.73,9.75,9.72,9.74,170000.0,8.1948,8.2117,8.1864,8.2033,170000.0
2012-09-17 14:30:00,9.74,9.76,9.74,9.76,252000.0,8.2033,8.2201,8.2033,8.2201,252000.0
2012-09-17 15:00:00,9.75,9.78,9.75,9.77,401000.0,8.2117,8.237,8.2117,8.2285,401000.0
2012-09-17 15:30:00,9.77,9.79,9.76,9.78,568000.0,8.2285,8.2454,8.2201,8.237,568000.0
2012-09-18 09:30:00,9.79,9.8,9.71,9.79,319000.0,8.2454,8.2538,8.178,8.2454,319000.0
2012-09-18 10:00:00,9.78,9.79,9.73,9.73,499000.0,8.237,8.2454,8.1948,8.1948,499000.0
2012-09-18 10:30:00,9.73,9.74,9.63,9.66,420000.0,8.1948,8.2033,8.1106,8.1359,420000.0
2012-09-18 11:00:00,9.66,9.68,9.64,9.66,302000.0,8.1359,8.1527,8.119,8.1359,302000.0
2012-09-18 11:30:00,9.66,9.69,9.65,9.68,202000.0,8.1359,8.1612,8.1275,8.1527,202000.0
2012-09-18 12:00:00,9.67,9.69,9.64,9.67,220000.0,8.1443,8.1612,8.119,8.1443,220000.0
2012-09-18 12:30:00,9.67,9.67,9.65,9.67,242000.0,8.1443,8.1443,8.1275,8.1443,242000.0
2012-09-18 13:00:00,9.67,9.69,9.66,9.69,225000.0,8.1443,8.1612,8.1359,8.1612,225000.0
2012-09-18 13:30:00,9.69,9.69,9.68,9.69,191000.0,8.1612,8.1612,8.1527,8.1612,191000.0
2012-09-18 14:00:00,9.69,9.7,9.68,9.69,357000.0,8.1612,8.1696,8.1527,8.1612,357000.0
2012-09-18 14:30:00,9.69,9.7,9.67,9.68,168000.0,8.1612,8.1696,8.1443,8.1527,168000.0
2012-09-18 15:00:00,9.68,9.71,9.68,9.7,405000.0,8.1527,8.178,8.1527,8.1696,405000.0
2012-09-18 15:30:00,9.7,9.71,9.67,9.69,1416000.0,8.1696,8.178,8.1443,8.1612,1416000.0
2012-09-19 09:30:00,9.68,9.72,9.68,9.7,182000.0,8.1527,8.1864,8.1527,8.1696,182000.0
2012-09-19 10:00:00,9.7,9.74,9.7,9.7,410000.0,8.1696,8.2033,8.1696,8.1696,410000.0
2012-09-19 10:30:00,9.69,9.72,9.66,9.71,217000.0,8.1612,8.1864,8.1359,8.178,217000.0
2012-09-19 11:00:00,9.71,9.72,9.69,9.7,189000.0,8.178,8.1864,8.1612,8.1696,189000.0
2012-09-19 11:30:00,9.7,9.72,9.7,9.71,302000.0,8.1696,8.1864,8.1696,8.178,302000.0
2012-09-19 12:00:00,9.71,9.72,9.68,9.71,1972000.0,8.178,8.1864,8.1527,8.178,1972000.0
2012-09-19 12:30:00,9.72,9.73,9.71,9.73,305000.0,8.1864,8.1948,8.178,8.1948,305000.0
2012-09-19 13:00:00,9.73,9.76,9.71,9.76,420000.0,8.1948,8.2201,8.178,8.2201,420000.0
2012-09-19 13:30:00,9.77,9.78,9.75,9.76,298000.0,8.2285,8.237,8.2117,8.2201,298000.0
2012-09-19 14:00:00,9.76,9.76,9.72,9.72,340000.0,8.2201,8.2201,8.1864,8.1864,340000.0
2012-09-19 14:30:00,9.72,9.74,9.72,9.73,142000.0,8.1864,8.2033,8.1864,8.1948,142000.0
2012-09-19 15:00:00,9.73,9.73,9.71,9.72,264000.0,8.1948,8.1948,8.178,8.1864,264000.0
2012-09-19 15:30:00,9.72,9.72,9.69,9.7,573000.0,8.1864,8.1864,8.1612,8.1696,573000.0
2012-09-20 09:30:00,9.65,9.69,9.55,9.59,440000.0,8.1275,8.1612,8.0432,8.0769,440000.0
2012-09-20 10:00:00,9.59,9.67,9.57,9.65,364000.0,8.0769,8.1443,8.0601,8.1275,364000.0
2012-09-20 10:30:00,9.66,9.69,9.64,9.69,513000.0,8.1359,8.1612,8.119,8.1612,513000.0
2012-09-20 11:00:00,9.69,9.7,9.66,9.67,264000.0,8.1612,8.1696,8.1359,8.1443,264000.0
2012-09-20 11:30:00,9.65,9.67,9.65,9.67,94000.0,8.1275,8.1443,8.1275,8.1443,94000.0
2012-09-20 12:00:00,9.67,9.67,9.65,9.66,145000.0,8.1443,8.1443,8.1275,8.1359,145000.0
2012-09-20 12:30:00,9.66,9.66,9.62,9.65,382000.0,8.1359,8.1359,8.1022,8.1275,382000.0
2012-09-20 13:00:00,9.65,9.66,9.63,9.66,375000.0,8.1275,8.1359,8.1106,8.1359,375000.0
2012-09-20 13:30:00,9.65,9.74,9.65,9.7,603000.0,8.1275,8.2033,8.1275,8.1696,603000.0
2012-09-20 14:00:00,9.7,9.72,9.69,9.72,97000.0,8.1696,8.1864,8.1612,8.1864,97000.0
2012-09-20 14:30:00,9.71,9.72,9.68,9.7,192000.0,8.178,8.1864,8.1527,8.1696,192000.0
2012-09-20 15:00:00,9.7,9.7,9.67,9.69,368000.0,8.1696,8.1696,8.1443,8.1612,368000.0
2012-09-20 15:30:00,9.68,9.7,9.66,9.69,351000.0,8.1527,8.1696,8.1359,8.1612,351000.0
2012-09-21 09:30:00,9.76,9.78,9.69,9.71,1231000.0,8.2201,8.237,8.1612,8.178,1231000.0
2012-09-21 10:00:00,9.72,9.76,9.72,9.73,341000.0,8.1864,8.2201,8.1864,8.1948,341000.0
2012-09-21 10:30:00,9.73,9.74,9.72,9.73,333000.0,8.1948,8.2033,8.1864,8.1948,333000.0
2012-09-21 11:00:00,9.73,9.75,9.73,9.74,111000.0,8.1948,8.2117,8.1948,8.2033,111000.0
2012-09-21 11:30:00,9.75,9.76,9.74,9.76,237000.0,8.2117,8.2201,8.2033,8.2201,237000.0
2012-09-21 12:00:00,9.76,9.77,9.75,9.75,308000.0,8.2201,8.2285,8.2117,8.2117,308000.0
2012-09-21 12:30:00,9.75,9.77,9.74,9.75,225000.0,8.2117,8.2285,8.2033,8.2117,225000.0
2012-09-21 13:00:00,9.75,9.76,9.74,9.75,270000.0,8.2117,8.2201,8.2033,8.2117,270000.0
2012-09-21 13:30:00,9.75,9.77,9.74,9.75,224000.0,8.2117,8.2285,8.2033,8.2117,224000.0
2012-09-21 14:00:00,9.75,9.76,9.74,9.76,220000.0,8.2117,8.2201,8.2033,8.2201,220000.0
2012-09-21 14:30:00,9.76,9.76,9.74,9.75,312000.0,8.2201,8.2201,8.2033,8.2117,312000.0
2012-09-21 15:00:00,9.75,9.77,9.74,9.76,363000.0,8.2117,8.2285,8.2033,8.2201,363000.0
2012-09-21 15:30:00,9.76,9.76,9.73,9.73,914000.0,8.2201,8.2201,8.1948,8.1948,914000.0
2012-09-24 09:30:00,9.72,9.72,9.64,9.67,128000.0,8.1864,8.1864,8.119,8.1443,128000.0
2012-09-24 10:00:00,9.68,9.69,9.61,9.68,216000.0,8.1527,8.1612,8.0938,8.1527,216000.0
2012-09-24 10:30:00,9.67,9.68,9.65,9.67,101000.0,8.1443,8.1527,8.1275,8.1443,101000.0
2012-09-24 11:00:00,9.66,9.67,9.64,9.67,183000.0,8.1359,8.1443,8.119,8.1443,183000.0
2012-09-24 11:30:00,9.67,9.67,9.65,9.67,101000.0,8.1443,8.1443,8.1275,8.1443,101000.0
2012-09-24 12:00:00,9.67,9.67,9.66,9.67,152000.0,8.1443,8.1443,8.1359,8.1443,152000.0
2012-09-24 12:30:00,9.67,9.67,9.65,9.66,155000.0,8.1443,8.1443,8.1275,8.1359,155000.0
2012-09-24 13:00:00,9.67,9.69,9.66,9.69,124000.0,8.1443,8.1612,8.1359,8.1612,124000.0
2012-09-24 13:30:00,9.69,9.69,9.67,9.68,170000.0,8.1612,8.1612,8.1443,8.1527,170000.0
2012-09-24 14:00:00,9.67,9.71,9.67,9.71,170000.0,8.1443,8.178,8.1443,8.178,170000.0
2012-09-24 14:30:00,9.71,9.72,9.7,9.7,278000.0,8.178,8.1864,8.1696,8.1696,278000.0
2012-09-24 15:00:00,9.7,9.72,9.68,9.71,369000.0,8.1696,8.1864,8.1527,8.178,369000.0
2012-09-24 15:30:00,9.71,9.73,9.7,9.73,672000.0,8.178,8.1948,8.1696,8.1948,672000.0
2012-09-25 09:30:00,9.78,9.8,9.73,9.77,232000.0,8.237,8.2538,8.1948,8.2285,232000.0
2012-09-25 10:00:00,9.78,9.82,9.77,9.82,268000.0,8.237,8.2706,8.2285,8.2706,268000.0
2012-09-25 10:30:00,9.82,9.82,9.8,9.8,186000.0,8.2706,8.2706,8.2538,8.2538,186000.0
2012-09-25 11:00:00,9.8,9.82,9.78,9.8,272000.0,8.2538,8.2706,8.237,8.2538,272000.0
2012-09-25 11:30:00,9.8,9.86,9.8,9.83,338000.0,8.2538,8.3043,8.2538,8.2791,338000.0
2012-09-25 12:00:00,9.83,9.83,9.81,9.82,124000.0,8.2791,8.2791,8.2622,8.2706,124000.0
2012-09-25 12:30:00,9.81,9.82,9.8,9.82,320000.0,8.2622,8.2706,8.2538,8.2706,320000.0
2012-09-25 13:00:00,9.82,9.82,9.8,9.81,160000.0,8.2706,8.2706,8.2538,8.2622,160000.0
2012-09-25 13:30:00,9.81,9.82,9.78,9.78,172000.0,8.2622,8.2706,8.237,8.237,172000.0
2012-09-25 14:00:00,9.78,9.79,9.75,9.77,267000.0,8.237,8.2454,8.2117,8.2285,267000.0
2012-09-25 14:30:00,9.77,9.77,9.74,9.74,294000.0,8.2285,8.2285,8.2033,8.2033,294000.0
2012-09-25 15:00:00,9.74,9.75,9.7,9.74,534000.0,8.2033,8.2117,8.1696,8.2033,534000.0
2012-09-25 15:30:00,9.73,9.74,9.69,9.7,800000.0,8.1948,8.2033,8.1612,8.1696,800000.0
2012-09-26 09:30:00,9.71,9.72,9.66,9.67,190000.0,8.178,8.1864,8.1359,8.1443,190000.0
2012-09-26 10:00:00,9.67,9.67,9.63,9.64,417000.0,8.1443,8.1443,8.1106,8.119,417000.0
2012-09-26 10:30:00,9.64,9.64,9.54,9.57,320000.0,8.119,8.119,8.0348,8.0601,320000.0
2012-09-26 11:00:00,9.56,9.58,9.54,9.57,139000.0,8.0517,8.0685,8.0348,8.0601,139000.0
2012-09-26 11:30:00,9.57,9.58,9.55,9.57,138000.0,8.0601,8.0685,8.0432,8.0601,138000.0
2012-09-26 12:00:00,9.57,9.61,9.57,9.61,274000.0,8.0601,8.0938,8.0601,8.0938,274000.0
2012-09-26 12:30:00,9.61,9.65,9.6,9.65,385000.0,8.0938,8.1275,8.0854,8.1275,385000.0
2012-09-26 13:00:00,9.65,9.65,9.64,9.65,67000.0,8.1275,8.1275,8.119,8.1275,67000.0
2012-09-26 13:30:00,9.65,9.68,9.63,9.67,205000.0,8.1275,8.1527,8.1106,8.1443,205000.0
2012-09-26 14:00:00,9.66,9.72,9.66,9.71,230000.0,8.1359,8.1864,8.1359,8.178,230000.0
2012-09-26 14:30:00,9.71,9.74,9.69,9.74,538000.0,8.178,8.2033,8.1612,8.2033,538000.0
2012-09-26 15:00:00,9.74,9.74,9.71,9.72,335000.0,8.2033,8.2033,8.178,8.1864,335000.0
2012-09-26 15:30:00,9.71,9.73,9.7,9.72,647000.0,8.178,8.1948,8.1696,8.1864,647000.0
2012-09-27 09:30:00,9.79,9.9,9.75,9.89,611000.0,8.2454,8.338,8.2117,8.3296,611000.0
2012-09-27 10:00:00,9.89,9.96,9.88,9.91,827000.0,8.3296,8.3886,8.3212,8.3464,827000.0
2012-09-27 10:30:00,9.9,9.96,9.9,9.94,640000.0,8.338,8.3886,8.338,8.3717,640000.0
2012-09-27 11:00:00,9.94,9.94,9.9,9.91,506000.0,8.3717,8.3717,8.338,8.3464,506000.0
2012-09-27 11:30:00,9.91,9.94,9.9,9.94,271000.0,8.3464,8.3717,8.338,8.3717,271000.0
2012-09-27 12:00:00,9.94,9.96,9.92,9.96,268000.0,8.3717,8.3886,8.3549,8.3886,268000.0
2012-09-27 12:30:00,9.96,9.96,9.91,9.92,184000.0,8.3886,8.3886,8.3464,8.3549,184000.0
2012-09-27 13:00:00,9.92,9.93,9.92,9.92,131000.0,8.3549,8.3633,8.3549,8.3549,131000.0
2012-09-27 13:30:00,9.92,9.97,9.92,9.96,363000.0,8.3549,8.397,8.3549,8.3886,363000.0
2012-09-27 14:00:00,9.95,9.96,9.92,9.95,270000.0,8.3801,8.3886,8.3549,8.3801,270000.0
2012-09-27 14:30:00,9.95,10.01,9.95,10.0,494000.0,8.3801,8.4307,8.3801,8.4222,494000.0
2012-09-27 15:00:00,10.0,10.01,9.97,9.99,373000.0,8.4222,8.4307,8.397,8.4138,373000.0
2012-09-27 15:30:00,9.99,10.0,9.98,9.99,614000.0,8.4138,8.4222,8.4054,8.4138,614000.0
2012-09-28 09:30:00,9.97,9.97,9.9,9.95,464000.0,8.397,8.397,8.338,8.3801,464000.0
2012-09-28 10:00:00,9.95,9.95,9.85,9.86,281000.0,8.3801,8.3801,8.2959,8.3043,281000.0
2012-09-28 10:30:00,9.85,9.88,9.82,9.82,252000.0,8.2959,8.3212,8.2706,8.2706,252000.0
2012-09-28 11:00:00,9.83,9.85,9.83,9.84,141000.0,8.2791,8.2959,8.2791,8.2875,141000.0
2012-09-28 11:30:00,9.84,9.86,9.83,9.84,172000.0,8.2875,8.3043,8.2791,8.2875,172000.0
2012-09-28 12:00:00,9.84,9.85,9.82,9.84,149000.0,8.2875,8.2959,8.2706,8.2875,149000.0
2012-09-28 12:30:00,9.84,9.86,9.83,9.84,124000.0,8.2875,8.3043,8.2791,8.2875,124000.0
2012-09-28 13:00:00,9.84,9.88,9.83,9.87,139000.0,8.2875,8.3212,8.2791,8.3128,139000.0
2012-09-28 13:30:00,9.88,9.89,9.87,9.89,134000.0,8.3212,8.3296,8.3128,8.3296,134000.0
2012-09-28 14:00:00,9.88,9.9,9.88,9.88,125000.0,8.3212,8.338,8.3212,8.3212,125000.0
2012-09-28 14:30:00,9.88,9.88,9.87,9.87,136000.0,8.3212,8.3212,8.3128,8.3128,136000.0
2012-09-28 15:00:00,9.88,9.88,9.87,9.87,136000.0,8.3212,8.3212,8.3128,8.3128,136000.0
2012-09-28 15:30:00,9.86,9.92,9.84,9.89,1100000.0,8.3043,8.3549,8.2875,8.3296,1100000.0
2012-10-01 09:30:00,9.9,9.91,9.81,9.83,397000.0,8.338,8.3464,8.2622,8.2791,397000.0
2012-10-01 10:00:00,9.83,10.02,9.83,9.94,846000.0,8.2791,8.4391,8.2791,8.3717,846000.0
2012-10-01 10:30:00,9.95,9.99,9.9,9.91,795000.0,8.3801,8.4138,8.338,8.3464,795000.0
2012-10-01 11:00:00,9.91,9.96,9.9,9.93,225000.0,8.3464,8.3886,8.338,8.3633,225000.0
2012-10-01 11:30:00,9.93,9.93,9.83,9.84,237000.0,8.3633,8.3633,8.2791,8.2875,237000.0
2012-10-01 12:00:00,9.84,9.85,9.81,9.84,186000.0,8.2875,8.2959,8.2622,8.2875,186000.0
2012-10-01 12:30:00,9.84,9.86,9.8,9.8,215000.0,8.2875,8.3043,8.2538,8.2538,215000.0
2012-10-01 13:00:00,9.81,9.81,9.75,9.77,201000.0,8.2622,8.2622,8.2117,8.2285,201000.0
2012-10-01 13:30:00,9.77,9.78,9.74,9.78,197000.0,8.2285,8.237,8.2033,8.237,197000.0
2012-10-01 14:00:00,9.78,9.82,9.78,9.82,376000.0,8.237,8.2706,8.237,8.2706,376000.0
2012-10-01 14:30:00,9.83,9.85,9.82,9.84,227000.0,8.2791,8.2959,8.2706,8.2875,227000.0
2012-10-01 15:00:00,9.84,9.84,9.78,9.81,256000.0,8.2875,8.2875,8.237,8.2622,256000.0
2012-10-01 15:30:00,9.81,9.82,9.79,9.79,658000.0,8.2622,8.2706,8.2454,8.2454,658000.0
2012-10-02 09:30:00,9.84,9.92,9.8,9.92,260000.0,8.2875,8.3549,8.2538,8.3549,260000.0
2012-10-02 10:00:00,9.92,9.96,9.88,9.96,583000.0,8.3549,8.3886,8.3212,8.3886,583000.0
2012-10-02 10:30:00,9.97,10.02,9.96,9.96,599000.0,8.397,8.4391,8.3886,8.3886,599000.0
2012-10-02 11:00:00,9.96,10.0,9.96,9.98,277000.0,8.3886,8.4222,8.3886,8.4054,277000.0
2012-10-02 11:30:00,9.98,9.99,9.86,9.87,379000.0,8.4054,8.4138,8.3043,8.3128,379000.0
2012-10-02 12:00:00,9.87,9.87,9.8,9.81,412000.0,8.3128,8.3128,8.2538,8.2622,412000.0
2012-10-02 12:30:00,9.81,9.82,9.8,9.8,176000.0,8.2622,8.2706,8.2538,8.2538,176000.0
2012-10-02 13:00:00,9.81,9.82,9.8,9.81,98000.0,8.2622,8.2706,8.2538,8.2622,98000.0
2012-10-02 13:30:00,9.8,9.83,9.79,9.82,124000.0,8.2538,8.2791,8.2454,8.2706,124000.0
2012-10-02 14:00:00,9.81,9.83,9.77,9.78,396000.0,8.2622,8.2791,8.2285,8.237,396000.0
2012-10-02 14:30:00,9.78,9.78,9.74,9.76,269000.0,8.237,8.237,8.2033,8.2201,269000.0
2012-10-02 15:00:00,9.76,9.81,9.76,9.8,213000.0,8.2201,8.2622,8.2201,8.2538,213000.0
2012-10-02 15:30:00,9.81,9.82,9.78,9.81,373000.0,8.2622,8.2706,8.237,8.2622,373000.0
2012-10-03 09:30:00,9.85,9.87,9.76,9.78,425000.0,8.2959,8.3128,8.2201,8.237,425000.0
2012-10-03 10:00:00,9.78,9.78,9.72,9.74,414000.0,8.237,8.237,8.1864,8.2033,414000.0
2012-10-03 10:30:00,9.74,9.74,9.66,9.69,353000.0,8.2033,8.2033,8.1359,8.1612,353000.0
2012-10-03 11:00:00,9.69,9.73,9.68,9.72,368000.0,8.1612,8.1948,8.1527,8.1864,368000.0
2012-10-03 11:30:00,9.73,9.74,9.71,9.73,744000.0,8.1948,8.2033,8.178,8.1948,744000.0
2012-10-03 12:00:00,9.73,9.74,9.73,9.73,268000.0,8.1948,8.2033,8.1948,8.1948,268000.0
2012-10-03 12:30:00,9.73,9.74,9.72,9.73,166000.0,8.1948,8.2033,8.1864,8.1948,166000.0
2012-10-03 13:00:00,9.73,9.73,9.73,9.73,165000.0,8.1948,8.1948,8.1948,8.1948,165000.0
2012-10-03 13:30:00,9.73,9.73,9.69,9.69,326000.0,8.1948,8.1948,8.1612,8.1612,326000.0
2012-10-03 14:00:00,9.69,9.69,9.67,9.67,267000.0,8.1612,8.1612,8.1443,8.1443,267000.0
2012-10-03 14:30:00,9.67,9.71,9.66,9.7,323000.0,8.1443,8.178,8.1359,8.1696,323000.0
2012-10-03 15:00:00,9.7,9.72,9.67,9.71,305000.0,8.1696,8.1864,8.1443,8.178,305000.0
2012-10-03 15:30:00,9.72,9.75,9.71,9.73,613000.0,8.1864,8.2117,8.178,8.1948,613000.0
2012-10-04 09:30:00,9.75,9.86,9.75,9.86,425000.0,8.2117,8.3043,8.2117,8.3043,425000.0
2012-10-04 10:00:00,9.85,9.92,9.85,9.88,226000.0,8.2959,8.3549,8.2959,8.3212,226000.0
2012-10-04 10:30:00,9.88,9.9,9.78,9.79,257000.0,8.3212,8.338,8.237,8.2454,257000.0
2012-10-04 11:00:00,9.79,9.81,9.74,9.75,168000.0,8.2454,8.2622,8.2033,8.2117,168000.0
2012-10-04 11:30:00,9.74,9.81,9.73,9.81,201000.0,8.2033,8.2622,8.1948,8.2622,201000.0
2012-10-04 12:00:00,9.81,9.84,9.8,9.83,128000.0,8.2622,8.2875,8.2538,8.2791,128000.0
2012-10-04 12:30:00,9.83,9.84,9.83,9.84,86000.0,8.2791,8.2875,8.2791,8.2875,86000.0
2012-10-04 13:00:00,9.84,9.88,9.83,9.88,120000.0,8.2875,8.3212,8.2791,8.3212,120000.0
2012-10-04 13:30:00,9.88,9.9,9.87,9.89,261000.0,8.3212,8.338,8.3128,8.3296,261000.0
2012-10-04 14:00:00,9.9,9.91,9.87,9.88,237000.0,8.338,8.3464,8.3128,8.3212,237000.0
2012-10-04 14:30:00,9.88,9.89,9.87,9.88,112000.0,8.3212,8.3296,8.3128,8.3212,112000.0
2012-10-04 15:00:00,9.88,9.91,9.88,9.9,223000.0,8.3212,8.3464,8.3212,8.338,223000.0
2012-10-04 15:30:00,9.9,9.94,9.9,9.94,556000.0,8.338,8.3717,8.338,8.3717,556000.0
2012-10-05 09:30:00,9.98,9.98,9.92,9.95,304000.0,8.4054,8.4054,8.3549,8.3801,304000.0
2012-10-05 10:00:00,9.95,10.08,9.94,10.08,596000.0,8.3801,8.4896,8.3717,8.4896,596000.0
2012-10-05 10:30:00,10.08,10.33,10.08,10.23,2214000.0,8.4896,8.7002,8.4896,8.616,2214000.0
2012-10-05 11:00:00,10.22,10.31,10.21,10.31,870000.0,8.6075,8.6833,8.5991,8.6833,870000.0
2012-10-05 11:30:00,10.31,10.35,10.22,10.24,568000.0,8.6833,8.717,8.6075,8.6244,568000.0
2012-10-05 12:00:00,10.24,10.29,10.21,10.29,300000.0,8.6244,8.6665,8.5991,8.6665,300000.0
2012-10-05 12:30:00,10.29,10.31,10.29,10.3,328000.0,8.6665,8.6833,8.6665,8.6749,328000.0
2012-10-05 13:00:00,10.3,10.31,10.26,10.27,671000.0,8.6749,8.6833,8.6412,8.6496,671000.0
2012-10-05 13:30:00,10.28,10.32,10.27,10.32,439000.0,8.6581,8.6918,8.6496,8.6918,439000.0
2012-10-05 14:00:00,10.32,10.37,10.31,10.33,565000.0,8.6918,8.7339,8.6833,8.7002,565000.0
2012-10-05 14:30:00,10.33,10.36,10.31,10.31,576000.0,8.7002,8.7254,8.6833,8.6833,576000.0
2012-10-05 15:00:00,10.31,10.32,10.26,10.27,1061000.0,8.6833,8.6918,8.6412,8.6496,1061000.0
2012-10-05 15:30:00,10.27,10.27,10.22,10.25,1206000.0,8.6496,8.6496,8.6075,8.6328,1206000.0
2012-10-08 09:30:00,10.24,10.24,10.16,10.23,494000.0,8.6244,8.6244,8.557,8.616,494000.0
2012-10-08 10:00:00,10.22,10.33,10.19,10.2,925000.0,8.6075,8.7002,8.5823,8.5907,925000.0
2012-10-08 10:30:00,10.2,10.21,10.15,10.17,366000.0,8.5907,8.5991,8.5486,8.5654,366000.0
2012-10-08 11:00:00,10.16,10.17,10.11,10.11,366000.0,8.557,8.5654,8.5149,8.5149,366000.0
2012-10-08 11:30:00,10.11,10.14,10.1,10.13,217000.0,8.5149,8.5402,8.5065,8.5317,217000.0
2012-10-08 12:00:00,10.14,10.18,10.13,10.17,189000.0,8.5402,8.5738,8.5317,8.5654,189000.0
2012-10-08 12:30:00,10.17,10.18,10.15,10.17,129000.0,8.5654,8.5738,8.5486,8.5654,129000.0
2012-10-08 13:00:00,10.18,10.19,10.16,10.16,142000.0,8.5738,8.5823,8.557,8.557,142000.0
2012-10-08 13:30:00,10.16,10.17,10.15,10.15,122000.0,8.557,8.5654,8.5486,8.5486,122000.0
2012-10-08 14:00:00,10.15,10.17,10.15,10.16,170000.0,8.5486,8.5654,8.5486,8.557,170000.0
2012-10-08 14:30:00,10.16,10.16,10.13,10.14,136000.0,8.557,8.557,8.5317,8.5402,136000.0
2012-10-08 15:00:00,10.14,10.16,10.14,10.15,351000.0,8.5402,8.557,8.5402,8.5486,351000.0
2012-10-08 15:30:00,10.15,10.16,10.13,10.15,452000.0,8.5486,8.557,8.5317,8.5486,452000.0
2012-10-09 09:30:00,10.17,10.17,10.1,10.14,157000.0,8.5654,8.5654,8.5065,8.5402,157000.0
2012-10-09 10:00:00,10.13,10.15,10.04,10.04,244000.0,8.5317,8.5486,8.4559,8.4559,244000.0
2012-10-09 10:30:00,10.05,10.07,9.94,9.95,541000.0,8.4644,8.4812,8.3717,8.3801,541000.0
2012-10-09 11:00:00,9.95,9.98,9.93,9.96,468000.0,8.3801,8.4054,8.3633,8.3886,468000.0
2012-10-09 11:30:00,9.96,10.01,9.95,9.96,119000.0,8.3886,8.4307,8.3801,8.3886,119000.0
2012-10-09 12:00:00,9.96,9.98,9.95,9.96,138000.0,8.3886,8.4054,8.3801,8.3886,138000.0
2012-10-09 12:30:00,9.96,9.96,9.9,9.92,206000.0,8.3886,8.3886,8.338,8.3549,206000.0
2012-10-09 13:00:00,9.92,9.94,9.92,9.93,229000.0,8.3549,8.3717,8.3549,8.3633,229000.0
2012-10-09 13:30:00,9.93,9.94,9.92,9.93,224000.0,8.3633,8.3717,8.3549,8.3633,224000.0
2012-10-09 14:00:00,9.93,9.95,9.92,9.94,319000.0,8.3633,8.3801,8.3549,8.3717,319000.0
2012-10-09 14:30:00,9.94,9.98,9.94,9.97,259000.0,8.3717,8.4054,8.3717,8.397,259000.0
2012-10-09 15:00:00,9.97,9.98,9.93,9.93,203000.0,8.397,8.4054,8.3633,8.3633,203000.0
2012-10-09 15:30:00,9.93,9.94,9.86,9.87,955000.0,8.3633,8.3717,8.3043,8.3128,955000.0
2012-10-10 09:30:00,9.85,9.89,9.78,9.87,874000.0,8.2959,8.3296,8.237,8.3128,874000.0
2012-10-10 10:00:00,9.87,9.92,9.83,9.92,319000.0,8.3128,8.3549,8.2791,8.3549,319000.0
2012-10-10 10:30:00,9.91,9.95,9.89,9.9,277000.0,8.3464,8.3801,8.3296,8.338,277000.0
2012-10-10 11:00:00,9.9,9.91,9.86,9.9,344000.0,8.338,8.3464,8.3043,8.338,344000.0
2012-10-10 11:30:00,9.9,9.91,9.85,9.87,445000.0,8.338,8.3464,8.2959,8.3128,445000.0
2012-10-10 12:00:00,9.87,9.89,9.86,9.89,193000.0,8.3128,8.3296,8.3043,8.3296,193000.0
2012-10-10 12:30:00,9.9,9.9,9.83,9.83,344000.0,8.338,8.338,8.2791,8.2791,344000.0
2012-10-10 13:00:00,9.83,9.89,9.82,9.89,162000.0,8.2791,8.3296,8.2706,8.3296,162000.0
2012-10-10 13:30:00,9.88,9.89,9.81,9.82,180000.0,8.3212,8.3296,8.2622,8.2706,180000.0
2012-10-10 14:00:00,9.82,9.86,9.82,9.83,240000.0,8.2706,8.3043,8.2706,8.2791,240000.0
2012-10-10 14:30:00,9.82,9.83,9.79,9.8,272000.0,8.2706,8.2791,8.2454,8.2538,272000.0
2012-10-10 15:00:00,9.8,9.8,9.76,9.78,455000.0,8.2538,8.2538,8.2201,8.237,455000.0
2012-10-10 15:30:00,9.78,9.82,9.77,9.82,966000.0,8.237,8.2706,8.2285,8.2706,966000.0
2012-10-11 09:30:00,9.9,10.01,9.87,9.95,438000.0,8.338,8.4307,8.3128,8.3801,438000.0
2012-10-11 10:00:00,9.95,9.97,9.93,9.94,275000.0,8.3801,8.397,8.3633,8.3717,275000.0
2012-10-11 10:30:00,9.94,9.97,9.92,9.94,193000.0,8.3717,8.397,8.3549,8.3717,193000.0
2012-10-11 11:00:00,9.93,9.93,9.83,9.84,290000.0,8.3633,8.3633,8.2791,8.2875,290000.0
2012-10-11 11:30:00,9.84,9.86,9.77,9.78,247000.0,8.2875,8.3043,8.2285,8.237,247000.0
2012-10-11 12:00:00,9.78,9.79,9.73,9.74,208000.0,8.237,8.2454,8.1948,8.2033,208000.0
2012-10-11 12:30:00,9.74,9.75,9.71,9.72,242000.0,8.2033,8.2117,8.178,8.1864,242000.0
2012-10-11 13:00:00,9.72,9.73,9.71,9.73,258000.0,8.1864,8.1948,8.178,8.1948,258000.0
2012-10-11 13:30:00,9.72,9.73,9.7,9.71,195000.0,8.1864,8.1948,8.1696,8.178,195000.0
2012-10-11 14:00:00,9.71,9.74,9.71,9.73,370000.0,8.178,8.2033,8.178,8.1948,370000.0
2012-10-11 14:30:00,9.74,9.77,9.74,9.75,408000.0,8.2033,8.2285,8.2033,8.2117,408000.0
2012-10-11 15:00:00,9.75,9.77,9.75,9.76,310000.0,8.2117,8.2285,8.2117,8.2201,310000.0
2012-10-11 15:30:00,9.77,9.77,9.74,9.75,426000.0,8.2285,8.2285,8.2033,8.2117,426000.0
2012-10-12 09:30:00,9.79,9.81,9.71,9.74,246000.0,8.2454,8.2622,8.178,8.2033,246000.0
2012-10-12 10:00:00,9.73,9.76,9.71,9.71,324000.0,8.1948,8.2201,8.178,8.178,324000.0
2012-10-12 10:30:00,9.72,9.74,9.7,9.72,226000.0,8.1864,8.2033,8.1696,8.1864,226000.0
2012-10-12 11:00:00,9.72,9.72,9.7,9.7,176000.0,8.1864,8.1864,8.1696,8.1696,176000.0
2012-10-12 11:30:00,9.7,9.71,9.68,9.69,238000.0,8.1696,8.178,8.1527,8.1612,238000.0
2012-10-12 12:00:00,9.69,9.71,9.68,9.7,242000.0,8.1612,8.178,8.1527,8.1696,242000.0
2012-10-12 12:30:00,9.69,9.72,9.66,9.68,270000.0,8.1612,8.1864,8.1359,8.1527,270000.0
2012-10-12 13:00:00,9.68,9.72,9.67,9.7,316000.0,8.1527,8.1864,8.1443,8.1696,316000.0
2012-10-12 13:30:00,9.69,9.7,9.68,9.69,81000.0,8.1612,8.1696,8.1527,8.1612,81000.0
2012-10-12 14:00:00,9.69,9.7,9.68,9.7,165000.0,8.1612,8.1696,8.1527,8.1696,165000.0
2012-10-12 14:30:00,9.7,9.72,9.69,9.71,340000.0,8.1696,8.1864,8.1612,8.178,340000.0
2012-10-12 15:00:00,9.72,9.72,9.7,9.71,254000.0,8.1864,8.1864,8.1696,8.178,254000.0
2012-10-12 15:30:00,9.71,9.74,9.71,9.72,697000.0,8.178,8.2033,8.178,8.1864,697000.0
2012-10-15 09:30:00,9.64,9.64,9.36,9.37,2567000.0,8.119,8.119,7.8832,7.8916,2567000.0
2012-10-15 10:00:00,9.37,9.53,9.37,9.49,996000.0,7.8916,8.0264,7.8916,7.9927,996000.0
2012-10-15 10:30:00,9.48,9.54,9.43,9.52,685000.0,7.9843,8.0348,7.9422,8.018,685000.0
2012-10-15 11:00:00,9.52,9.54,9.5,9.53,309000.0,8.018,8.0348,8.0011,8.0264,309000.0
2012-10-15 11:30:00,9.53,9.56,9.51,9.51,480000.0,8.0264,8.0517,8.0096,8.0096,480000.0
2012-10-15 12:00:00,9.51,9.53,9.51,9.53,213000.0,8.0096,8.0264,8.0096,8.0264,213000.0
2012-10-15 12:30:00,9.53,9.56,9.53,9.54,336000.0,8.0264,8.0517,8.0264,8.0348,336000.0
2012-10-15 13:00:00,9.55,9.55,9.55,9.55,313000.0,8.0432,8.0432,8.0432,8.0432,313000.0
2012-10-15 13:30:00,9.55,9.59,9.54,9.58,304000.0,8.0432,8.0769,8.0348,8.0685,304000.0
2012-10-15 14:00:00,9.58,9.64,9.57,9.64,426000.0,8.0685,8.119,8.0601,8.119,426000.0
2012-10-15 14:30:00,9.64,9.65,9.62,9.64,160000.0,8.119,8.1275,8.1022,8.119,160000.0
2012-10-15 15:00:00,9.64,9.68,9.63,9.67,458000.0,8.119,8.1527,8.1106,8.1443,458000.0
2012-10-15 15:30:00,9.67,9.71,9.66,9.69,788000.0,8.1443,8.178,8.1359,8.1612,788000.0
2012-10-16 09:30:00,9.75,9.77,9.69,9.74,172000.0,8.2117,8.2285,8.1612,8.2033,172000.0
2012-10-16 10:00:00,9.73,9.74,9.7,9.7,222000.0,8.1948,8.2033,8.1696,8.1696,222000.0
2012-10-16 10:30:00,9.7,9.72,9.6,9.61,675000.0,8.1696,8.1864,8.0854,8.0938,675000.0
2012-10-16 11:00:00,9.61,9.63,9.57,9.62,369000.0,8.0938,8.1106,8.0601,8.1022,369000.0
2012-10-16 11:30:00,9.63,9.7,9.63,9.68,111000.0,8.1106,8.1696,8.1106,8.1527,111000.0
2012-10-16 12:00:00,9.68,9.68,9.65,9.66,162000.0,8.1527,8.1527,8.1275,8.1359,162000.0
2012-10-16 12:30:00,9.66,9.67,9.62,9.62,204000.0,8.1359,8.1443,8.1022,8.1022,204000.0
2012-10-16 13:00:00,9.62,9.63,9.6,9.62,170000.0,8.1022,8.1106,8.0854,8.1022,170000.0
2012-10-16 13:30:00,9.62,9.63,9.58,9.61,213000.0,8.1022,8.1106,8.0685,8.0938,213000.0
2012-10-16 14:00:00,9.61,9.62,9.58,9.6,213000.0,8.0938,8.1022,8.0685,8.0854,213000.0
2012-10-16 14:30:00,9.6,9.63,9.59,9.62,392000.0,8.0854,8.1106,8.0769,8.1022,392000.0
2012-10-16 15:00:00,9.62,9.62,9.6,9.6,394000.0,8.1022,8.1022,8.0854,8.0854,394000.0
2012-10-16 15:30:00,9.6,9.61,9.57,9.58,1535000.0,8.0854,8.0938,8.0601,8.0685,1535000.0
2012-10-17 09:30:00,9.62,9.83,9.6,9.82,4100000.0,8.1022,8.2791,8.0854,8.2706,4100000.0
2012-10-17 10:00:00,9.82,9.88,9.78,9.82,2048000.0,8.2706,8.3212,8.237,8.2706,2048000.0
2012-10-17 10:30:00,9.81,9.9,9.81,9.86,1920000.0,8.2622,8.338,8.2622,8.3043,1920000.0
2012-10-17 11:00:00,9.86,9.87,9.83,9.86,730000.0,8.3043,8.3128,8.2791,8.3043,730000.0
2012-10-17 11:30:00,9.86,9.86,9.7,9.75,1444000.0,8.3043,8.3043,8.1696,8.2117,1444000.0
2012-10-17 12:00:00,9.75,9.76,9.7,9.72,1020000.0,8.2117,8.2201,8.1696,8.1864,1020000.0
2012-10-17 12:30:00,9.73,9.73,9.69,9.71,1484000.0,8.1948,8.1948,8.1612,8.178,1484000.0
2012-10-17 13:00:00,9.71,9.71,9.66,9.67,1034000.0,8.178,8.178,8.1359,8.1443,1034000.0
2012-10-17 13:30:00,9.66,9.67,9.58,9.59,1464000.0,8.1359,8.1443,8.0685,8.0769,1464000.0
2012-10-17 14:00:00,9.6,9.62,9.58,9.61,1198000.0,8.0854,8.1022,8.0685,8.0938,1198000.0
2012-10-17 14:30:00,9.61,9.62,9.58,9.6,530000.0,8.0938,8.1022,8.0685,8.0854,530000.0
2012-10-17 15:00:00,9.6,9.64,9.6,9.64,618000.0,8.0854,8.119,8.0854,8.119,618000.0
2012-10-17 15:30:00,9.64,9.65,9.61,9.62,1592000.0,8.119,8.1275,8.0938,8.1022,1592000.0
2012-10-18 09:30:00,9.63,9.66,9.58,9.61,211000.0,8.1106,8.1359,8.0685,8.0938,211000.0
2012-10-18 10:00:00,9.61,9.64,9.58,9.61,171000.0,8.0938,8.119,8.0685,8.0938,171000.0
2012-10-18 10:30:00,9.62,9.62,9.58,9.59,200000.0,8.1022,8.1022,8.0685,8.0769,200000.0
2012-10-18 11:00:00,9.59,9.6,9.58,9.59,144000.0,8.0769,8.0854,8.0685,8.0769,144000.0
2012-10-18 11:30:00,9.6,9.61,9.59,9.61,451000.0,8.0854,8.0938,8.0769,8.0938,451000.0
2012-10-18 12:00:00,9.61,9.63,9.6,9.62,149000.0,8.0938,8.1106,8.0854,8.1022,149000.0
2012-10-18 12:30:00,9.62,9.62,9.58,9.58,108000.0,8.1022,8.1022,8.0685,8.0685,108000.0
2012-10-18 13:00:00,9.58,9.58,9.55,9.57,123000.0,8.0685,8.0685,8.0432,8.0601,123000.0
2012-10-18 13:30:00,9.57,9.57,9.51,9.51,141000.0,8.0601,8.0601,8.0096,8.0096,141000.0
2012-10-18 14:00:00,9.52,9.54,9.51,9.53,324000.0,8.018,8.0348,8.0096,8.0264,324000.0
2012-10-18 14:30:00,9.53,9.56,9.52,9.56,185000.0,8.0264,8.0517,8.018,8.0517,185000.0
2012-10-18 15:00:00,9.56,9.6,9.54,9.58,440000.0,8.0517,8.0854,8.0348,8.0685,440000.0
2012-10-18 15:30:00,9.58,9.61,9.58,9.59,786000.0,8.0685,8.0938,8.0685,8.0769,786000.0
2012-10-19 09:30:00,9.52,9.59,9.52,9.59,223000.0,8.018,8.0769,8.018,8.0769,223000.0
2012-10-19 10:00:00,9.58,9.61,9.53,9.53,151000.0,8.0685,8.0938,8.0264,8.0264,151000.0
2012-10-19 10:30:00,9.54,9.56,9.53,9.54,153000.0,8.0348,8.0517,8.0264,8.0348,153000.0
2012-10-19 11:00:00,9.54,9.54,9.46,9.47,564000.0,8.0348,8.0348,7.9674,7.9759,564000.0
2012-10-19 11:30:00,9.47,9.5,9.45,9.46,144000.0,7.9759,8.0011,7.959,7.9674,144000.0
2012-10-19 12:00:00,9.46,9.46,9.38,9.38,189000.0,7.9674,7.9674,7.9001,7.9001,189000.0
2012-10-19 12:30:00,9.38,9.39,9.38,9.38,340000.0,7.9001,7.9085,7.9001,7.9001,340000.0
2012-10-19 13:00:00,9.38,9.42,9.37,9.4,181000.0,7.9001,7.9338,7.8916,7.9169,181000.0
2012-10-19 13:30:00,9.4,9.41,9.34,9.36,325000.0,7.9169,7.9253,7.8664,7.8832,325000.0
2012-10-19 14:00:00,9.37,9.39,9.36,9.38,230000.0,7.8916,7.9085,7.8832,7.9001,230000.0
2012-10-19 14:30:00,9.38,9.41,9.36,9.4,372000.0,7.9001,7.9253,7.8832,7.9169,372000.0
2012-10-19 15:00:00,9.4,9.43,9.38,9.42,412000.0,7.9169,7.9422,7.9001,7.9338,412000.0
2012-10-19 15:30:00,9.41,9.41,9.39,9.4,741000.0,7.9253,7.9253,7.9085,7.9169,741000.0
2012-10-22 09:30:00,9.4,9.45,9.27,9.32,748000.0,7.9169,7.959,7.8074,7.8495,748000.0
2012-10-22 10:00:00,9.33,9.33,9.27,9.3,446000.0,7.858,7.858,7.8074,7.8327,446000.0
2012-10-22 10:30:00,9.3,9.31,9.28,9.29,884000.0,7.8327,7.8411,7.8158,7.8243,884000.0
2012-10-22 11:00:00,9.29,9.33,9.28,9.28,687000.0,7.8243,7.858,7.8158,7.8158,687000.0
2012-10-22 11:30:00,9.28,9.32,9.23,9.3,520000.0,7.8158,7.8495,7.7737,7.8327,520000.0
2012-10-22 12:00:00,9.3,9.38,9.3,9.36,1116000.0,7.8327,7.9001,7.8327,7.8832,1116000.0
2012-10-22 12:30:00,9.36,9.38,9.35,9.37,101000.0,7.8832,7.9001,7.8748,7.8916,101000.0
2012-10-22 13:00:00,9.38,9.4,9.37,9.37,174000.0,7.9001,7.9169,7.8916,7.8916,174000.0
2012-10-22 13:30:00,9.37,9.38,9.32,9.32,241000.0,7.8916,7.9001,7.8495,7.8495,241000.0
2012-10-22 14:00:00,9.32,9.35,9.32,9.33,193000.0,7.8495,7.8748,7.8495,7.858,193000.0
2012-10-22 14:30:00,9.33,9.37,9.33,9.35,264000.0,7.858,7.8916,7.858,7.8748,264000.0
2012-10-22 15:00:00,9.35,9.37,9.33,9.36,451000.0,7.8748,7.8916,7.858,7.8832,451000.0
2012-10-22 15:30:00,9.36,9.47,9.36,9.45,1035000.0,7.8832,7.9759,7.8832,7.959,1035000.0
2012-10-23 09:30:00,9.37,9.42,9.31,9.41,506000.0,7.8916,7.9338,7.8411,7.9253,506000.0
2012-10-23 10:00:00,9.4,9.49,9.4,9.43,431000.0,7.9169,7.9927,7.9169,7.9422,431000.0
2012-10-23 10:30:00,9.42,9.44,9.39,9.42,315000.0,7.9338,7.9506,7.9085,7.9338,315000.0
2012-10-23 11:00:00,9.42,9.45,9.38,9.45,546000.0,7.9338,7.959,7.9001,7.959,546000.0
2012-10-23 11:30:00,9.45,9.47,9.44,9.46,261000.0,7.959,7.9759,7.9506,7.9674,261000.0
2012-10-23 12:00:00,9.46,9.51,9.46,9.49,403000.0,7.9674,8.0096,7.9674,7.9927,403000.0
2012-10-23 12:30:00,9.49,9.49,9.46,9.48,211000.0,7.9927,7.9927,7.9674,7.9843,211000.0
2012-10-23 13:00:00,9.47,9.5,9.47,9.48,379000.0,7.9759,8.0011,7.9759,7.9843,379000.0
2012-10-23 13:30:00,9.49,9.51,9.48,9.5,362000.0,7.9927,8.0096,7.9843,8.0011,362000.0
2012-10-23 14:00:00,9.49,9.53,9.49,9.52,254000.0,7.9927,8.0264,7.9927,8.018,254000.0
2012-10-23 14:30:00,9.52,9.55,9.51,9.53,301000.0,8.018,8.0432,8.0096,8.0264,301000.0
2012-10-23 15:00:00,9.54,9.55,9.51,9.53,388000.0,8.0348,8.0432,8.0096,8.0264,388000.0
2012-10-23 15:30:00,9.53,9.54,9.51,9.52,650000.0,8.0264,8.0348,8.0096,8.018,650000.0
2012-10-24 09:30:00,9.52,9.67,9.51,9.64,765000.0,8.018,8.1443,8.0096,8.119,765000.0
2012-10-24 10:00:00,9.63,9.74,9.6,9.66,927000.0,8.1106,8.2033,8.0854,8.1359,927000.0
2012-10-24 10:30:00,9.66,9.67,9.54,9.54,578000.0,8.1359,8.1443,8.0348,8.0348,578000.0
2012-10-24 11:00:00,9.55,9.56,9.49,9.49,263000.0,8.0432,8.0517,7.9927,7.9927,263000.0
2012-10-24 11:30:00,9.49,9.5,9.44,9.45,180000.0,7.9927,8.0011,7.9506,7.959,180000.0
2012-10-24 12:00:00,9.44,9.49,9.44,9.49,249000.0,7.9506,7.9927,7.9506,7.9927,249000.0
2012-10-24 12:30:00,9.48,9.54,9.48,9.54,198000.0,7.9843,8.0348,7.9843,8.0348,198000.0
2012-10-24 13:00:00,9.53,9.54,9.48,9.49,245000.0,8.0264,8.0348,7.9843,7.9927,245000.0
2012-10-24 13:30:00,9.48,9.5,9.47,9.48,222000.0,7.9843,8.0011,7.9759,7.9843,222000.0
2012-10-24 14:00:00,9.48,9.52,9.47,9.5,317000.0,7.9843,8.018,7.9759,8.0011,317000.0
2012-10-24 14:30:00,9.51,9.51,9.46,9.48,307000.0,8.0096,8.0096,7.9674,7.9843,307000.0
2012-10-24 15:00:00,9.47,9.49,9.45,9.45,807000.0,7.9759,7.9927,7.959,7.959,807000.0
2012-10-24 15:30:00,9.45,9.52,9.41,9.52,1766000.0,7.959,8.018,7.9253,8.018,1766000.0
2012-10-25 09:30:00,9.5,9.54,9.01,9.18,3197000.0,8.0011,8.0348,7.5884,7.7316,3197000.0
2012-10-25 10:00:00,9.18,9.19,9.02,9.16,1711000.0,7.7316,7.74,7.5969,7.7148,1711000.0
2012-10-25 10:30:00,9.16,9.2,9.14,9.17,1513000.0,7.7148,7.7485,7.6979,7.7232,1513000.0
2012-10-25 11:00:00,9.17,9.2,9.15,9.18,1063000.0,7.7232,7.7485,7.7064,7.7316,1063000.0
2012-10-25 11:30:00,9.18,9.26,9.18,9.2,862000.0,7.7316,7.799,7.7316,7.7485,862000.0
2012-10-25 12:00:00,9.2,9.2,9.17,9.18,756000.0,7.7485,7.7485,7.7232,7.7316,756000.0
2012-10-25 12:30:00,9.19,9.38,9.18,9.38,1211000.0,7.74,7.9001,7.7316,7.9001,1211000.0
2012-10-25 13:00:00,9.37,9.45,9.34,9.45,611000.0,7.8916,7.959,7.8664,7.959,611000.0
2012-10-25 13:30:00,9.44,9.45,9.33,9.33,1218000.0,7.9506,7.959,7.858,7.858,1218000.0
2012-10-25 14:00:00,9.33,9.34,9.24,9.28,849000.0,7.858,7.8664,7.7822,7.8158,849000.0
2012-10-25 14:30:00,9.27,9.3,9.27,9.29,751000.0,7.8074,7.8327,7.8074,7.8243,751000.0
2012-10-25 15:00:00,9.28,9.28,9.23,9.26,802000.0,7.8158,7.8158,7.7737,7.799,802000.0
2012-10-25 15:30:00,9.26,9.3,9.23,9.29,1494000.0,7.799,7.8327,7.7737,7.8243,1494000.0
2012-10-26 09:30:00,9.31,9.32,9.26,9.29,289000.0,7.8411,7.8495,7.799,7.8243,289000.0
2012-10-26 10:00:00,9.29,9.32,9.28,9.28,203000.0,7.8243,7.8495,7.8158,7.8158,203000.0
2012-10-26 10:30:00,9.28,9.28,9.17,9.2,325000.0,7.8158,7.8158,7.7232,7.7485,325000.0
2012-10-26 11:00:00,9.2,9.24,9.19,9.23,140000.0,7.7485,7.7822,7.74,7.7737,140000.0
2012-10-26 11:30:00,9.24,9.26,9.23,9.26,328000.0,7.7822,7.799,7.7737,7.799,328000.0
2012-10-26 12:00:00,9.26,9.26,9.17,9.2,687000.0,7.799,7.799,7.7232,7.7485,687000.0
2012-10-26 12:30:00,9.2,9.2,9.16,9.2,601000.0,7.7485,7.7485,7.7148,7.7485,601000.0
2012-10-26 13:00:00,9.2,9.2,9.17,9.17,314000.0,7.7485,7.7485,7.7232,7.7232,314000.0
2012-10-26 13:30:00,9.17,9.22,9.16,9.17,385000.0,7.7232,7.7653,7.7148,7.7232,385000.0
2012-10-26 14:00:00,9.17,9.21,9.17,9.2,324000.0,7.7232,7.7569,7.7232,7.7485,324000.0
2012-10-26 14:30:00,9.2,9.24,9.19,9.22,326000.0,7.7485,7.7822,7.74,7.7653,326000.0
2012-10-26 15:00:00,9.22,9.25,9.21,9.23,298000.0,7.7653,7.7906,7.7569,7.7737,298000.0
2012-10-26 15:30:00,9.24,9.25,9.2,9.21,927000.0,7.7822,7.7906,7.7485,7.7569,927000.0
2012-10-31 09:30:00,9.22,9.45,9.21,9.41,2098000.0,7.7653,7.959,7.7569,7.9253,2098000.0
2012-10-31 10:00:00,9.41,9.47,9.4,9.43,1784000.0,7.9253,7.9759,7.9169,7.9422,1784000.0
2012-10-31 10:30:00,9.41,9.43,9.38,9.43,986000.0,7.9253,7.9422,7.9001,7.9422,986000.0
2012-10-31 11:00:00,9.42,9.47,9.36,9.47,1450000.0,7.9338,7.9759,7.8832,7.9759,1450000.0
2012-10-31 11:30:00,9.47,9.57,9.46,9.53,1572000.0,7.9759,8.0601,7.9674,8.0264,1572000.0
2012-10-31 12:00:00,9.52,9.54,9.5,9.51,682000.0,8.018,8.0348,8.0011,8.0096,682000.0
2012-10-31 12:30:00,9.5,9.57,9.5,9.55,614000.0,8.0011,8.0601,8.0011,8.0432,614000.0
2012-10-31 13:00:00,9.56,9.6,9.54,9.58,1062000.0,8.0517,8.0854,8.0348,8.0685,1062000.0
2012-10-31 13:30:00,9.58,9.59,9.53,9.55,1150000.0,8.0685,8.0769,8.0264,8.0432,1150000.0
2012-10-31 14:00:00,9.54,9.58,9.53,9.57,1078000.0,8.0348,8.0685,8.0264,8.0601,1078000.0
2012-10-31 14:30:00,9.57,9.58,9.55,9.56,1046000.0,8.0601,8.0685,8.0432,8.0517,1046000.0
2012-10-31 15:00:00,9.56,9.61,9.54,9.61,1414000.0,8.0517,8.0938,8.0348,8.0938,1414000.0
2012-10-31 15:30:00,9.61,9.64,9.58,9.62,2662000.0,8.0938,8.119,8.0685,8.1022,2662000.0
2012-11-01 09:30:00,9.63,9.69,9.51,9.67,560000.0,8.1106,8.1612,8.0096,8.1443,560000.0
2012-11-01 10:00:00,9.67,9.75,9.67,9.74,629000.0,8.1443,8.2117,8.1443,8.2033,629000.0
2012-11-01 10:30:00,9.72,9.76,9.7,9.71,509000.0,8.1864,8.2201,8.1696,8.178,509000.0
2012-11-01 11:00:00,9.72,9.75,9.71,9.72,475000.0,8.1864,8.2117,8.178,8.1864,475000.0
2012-11-01 11:30:00,9.72,9.74,9.7,9.72,488000.0,8.1864,8.2033,8.1696,8.1864,488000.0
2012-11-01 12:00:00,9.72,9.74,9.67,9.73,274000.0,8.1864,8.2033,8.1443,8.1948,274000.0
2012-11-01 12:30:00,9.74,9.75,9.67,9.7,394000.0,8.2033,8.2117,8.1443,8.1696,394000.0
2012-11-01 13:00:00,9.69,9.69,9.65,9.65,348000.0,8.1612,8.1612,8.1275,8.1275,348000.0
2012-11-01 13:30:00,9.65,9.68,9.61,9.67,562000.0,8.1275,8.1527,8.0938,8.1443,562000.0
2012-11-01 14:00:00,9.67,9.67,9.63,9.66,175000.0,8.1443,8.1443,8.1106,8.1359,175000.0
2012-11-01 14:30:00,9.65,9.75,9.65,9.73,355000.0,8.1275,8.2117,8.1275,8.1948,355000.0
2012-11-01 15:00:00,9.72,9.74,9.69,9.69,458000.0,8.1864,8.2033,8.1612,8.1612,458000.0
2012-11-01 15:30:00,9.7,9.7,9.64,9.7,1117000.0,8.1696,8.1696,8.119,8.1696,1117000.0
2012-11-02 09:30:00,9.68,9.74,9.6,9.72,341000.0,8.1527,8.2033,8.0854,8.1864,341000.0
2012-11-02 10:00:00,9.74,9.74,9.65,9.68,257000.0,8.2033,8.2033,8.1275,8.1527,257000.0
2012-11-02 10:30:00,9.68,9.71,9.68,9.7,263000.0,8.1527,8.178,8.1527,8.1696,263000.0
2012-11-02 11:00:00,9.69,9.7,9.66,9.67,289000.0,8.1612,8.1696,8.1359,8.1443,289000.0
2012-11-02 11:30:00,9.67,9.67,9.64,9.65,278000.0,8.1443,8.1443,8.119,8.1275,278000.0
2012-11-02 12:00:00,9.65,9.67,9.64,9.65,138000.0,8.1275,8.1443,8.119,8.1275,138000.0
2012-11-02 12:30:00,9.66,9.66,9.63,9.63,100000.0,8.1359,8.1359,8.1106,8.1106,100000.0
2012-11-02 13:00:00,9.64,9.66,9.63,9.65,73000.0,8.119,8.1359,8.1106,8.1275,73000.0
2012-11-02 13:30:00,9.65,9.65,9.61,9.63,159000.0,8.1275,8.1275,8.0938,8.1106,159000.0
2012-11-02 14:00:00,9.62,9.62,9.58,9.58,261000.0,8.1022,8.1022,8.0685,8.0685,261000.0
2012-11-02 14:30:00,9.59,9.59,9.55,9.56,170000.0,8.0769,8.0769,8.0432,8.0517,170000.0
2012-11-02 15:00:00,9.56,9.57,9.5,9.51,540000.0,8.0517,8.0601,8.0011,8.0096,540000.0
2012-11-02 15:30:00,9.51,9.52,9.43,9.46,1449000.0,8.0096,8.018,7.9422,7.9674,1449000.0
2012-11-05 09:30:00,9.45,9.48,9.42,9.46,79000.0,7.959,7.9843,7.9338,7.9674,79000.0
2012-11-05 10:00:00,9.47,9.48,9.42,9.44,287000.0,7.9759,7.9843,7.9338,7.9506,287000.0
2012-11-05 10:30:00,9.44,9.45,9.42,9.42,242000.0,7.9506,7.959,7.9338,7.9338,242000.0
2012-11-05 11:00:00,9.42,9.43,9.41,9.42,244000.0,7.9338,7.9422,7.9253,7.9338,244000.0
2012-11-05 11:30:00,9.42,9.45,9.42,9.44,282000.0,7.9338,7.959,7.9338,7.9506,282000.0
2012-11-05 12:00:00,9.45,9.46,9.43,9.44,156000.0,7.959,7.9674,7.9422,7.9506,156000.0
2012-11-05 12:30:00,9.44,9.45,9.43,9.44,141000.0,7.9506,7.959,7.9422,7.9506,141000.0
2012-11-05 13:00:00,9.45,9.47,9.44,9.46,291000.0,7.959,7.9759,7.9506,7.9674,291000.0
2012-11-05 13:30:00,9.46,9.47,9.44,9.45,166000.0,7.9674,7.9759,7.9506,7.959,166000.0
2012-11-05 14:00:00,9.45,9.47,9.45,9.46,202000.0,7.959,7.9759,7.959,7.9674,202000.0
2012-11-05 14:30:00,9.46,9.47,9.46,9.46,224000.0,7.9674,7.9759,7.9674,7.9674,224000.0
2012-11-05 15:00:00,9.47,9.47,9.45,9.46,222000.0,7.9759,7.9759,7.959,7.9674,222000.0
2012-11-05 15:30:00,9.46,9.47,9.45,9.47,662000.0,7.9674,7.9759,7.959,7.9759,662000.0
2012-11-06 09:30:00,9.48,9.52,9.46,9.5,116000.0,7.9843,8.018,7.9674,8.0011,116000.0
2012-11-06 10:00:00,9.5,9.5,9.46,9.48,248000.0,8.0011,8.0011,7.9674,7.9843,248000.0
2012-11-06 10:30:00,9.47,9.49,9.47,9.48,199000.0,7.9759,7.9927,7.9759,7.9843,199000.0
2012-11-06 11:00:00,9.48,9.49,9.47,9.48,146000.0,7.9843,7.9927,7.9759,7.9843,146000.0
2012-11-06 11:30:00,9.49,9.5,9.48,9.48,212000.0,7.9927,8.0011,7.9843,7.9843,212000.0
2012-11-06 12:00:00,9.49,9.51,9.46,9.48,501000.0,7.9927,8.0096,7.9674,7.9843,501000.0
2012-11-06 12:30:00,9.48,9.5,9.48,9.48,123000.0,7.9843,8.0011,7.9843,7.9843,123000.0
2012-11-06 13:00:00,9.48,9.49,9.47,9.48,226000.0,7.9843,7.9927,7.9759,7.9843,226000.0
2012-11-06 13:30:00,9.48,9.49,9.47,9.48,174000.0,7.9843,7.9927,7.9759,7.9843,174000.0
2012-11-06 14:00:00,9.49,9.5,9.39,9.41,821000.0,7.9927,8.0011,7.9085,7.9253,821000.0
2012-11-06 14:30:00,9.4,9.42,9.37,9.39,442000.0,7.9169,7.9338,7.8916,7.9085,442000.0
2012-11-06 15:00:00,9.39,9.4,9.36,9.36,430000.0,7.9085,7.9169,7.8832,7.8832,430000.0
2012-11-06 15:30:00,9.37,9.4,9.37,9.4,1102000.0,7.8916,7.9169,7.8916,7.9169,1102000.0
2012-11-07 09:30:00,9.3,9.35,9.28,9.33,268000.0,7.8327,7.8748,7.8158,7.858,268000.0
2012-11-07 10:00:00,9.33,9.33,9.26,9.29,487000.0,7.858,7.858,7.799,7.8243,487000.0
2012-11-07 10:30:00,9.3,9.32,9.25,9.25,351000.0,7.8327,7.8495,7.7906,7.7906,351000.0
2012-11-07 11:00:00,9.25,9.28,9.24,9.25,203000.0,7.7906,7.8158,7.7822,7.7906,203000.0
2012-11-07 11:30:00,9.25,9.31,9.22,9.31,206000.0,7.7906,7.8411,7.7653,7.8411,206000.0
2012-11-07 12:00:00,9.31,9.31,9.26,9.26,145000.0,7.8411,7.8411,7.799,7.799,145000.0
2012-11-07 12:30:00,9.25,9.27,9.24,9.26,211000.0,7.7906,7.8074,7.7822,7.799,211000.0
2012-11-07 13:00:00,9.25,9.29,9.25,9.29,94000.0,7.7906,7.8243,7.7906,7.8243,94000.0
2012-11-07 13:30:00,9.29,9.31,9.27,9.28,115000.0,7.8243,7.8411,7.8074,7.8158,115000.0
2012-11-07 14:00:00,9.28,9.29,9.25,9.26,235000.0,7.8158,7.8243,7.7906,7.799,235000.0
2012-11-07 14:30:00,9.25,9.26,9.23,9.25,139000.0,7.7906,7.799,7.7737,7.7906,139000.0
2012-11-07 15:00:00,9.25,9.25,9.22,9.23,879000.0,7.7906,7.7906,7.7653,7.7737,879000.0
2012-11-07 15:30:00,9.23,9.24,9.15,9.15,1804000.0,7.7737,7.7822,7.7064,7.7064,1804000.0
2012-11-08 09:30:00,9.16,9.19,9.12,9.14,447000.0,7.7148,7.74,7.6811,7.6979,447000.0
2012-11-08 10:00:00,9.14,9.18,9.13,9.14,747000.0,7.6979,7.7316,7.6895,7.6979,747000.0
2012-11-08 10:30:00,9.15,9.16,9.1,9.13,679000.0,7.7064,7.7148,7.6642,7.6895,679000.0
2012-11-08 11:00:00,9.14,9.15,9.1,9.13,900000.0,7.6979,7.7064,7.6642,7.6895,900000.0
2012-11-08 11:30:00,9.13,9.17,9.12,9.15,297000.0,7.6895,7.7232,7.6811,7.7064,297000.0
2012-11-08 12:00:00,9.15,9.15,9.13,9.15,156000.0,7.7064,7.7064,7.6895,7.7064,156000.0
2012-11-08 12:30:00,9.15,9.15,9.12,9.13,235000.0,7.7064,7.7064,7.6811,7.6895,235000.0
2012-11-08 13:00:00,9.13,9.15,9.09,9.12,303000.0,7.6895,7.7064,7.6558,7.6811,303000.0
2012-11-08 13:30:00,9.12,9.25,9.1,9.21,356000.0,7.6811,7.7906,7.6642,7.7569,356000.0
2012-11-08 14:00:00,9.22,9.25,9.2,9.21,294000.0,7.7653,7.7906,7.7485,7.7569,294000.0
2012-11-08 14:30:00,9.21,9.23,9.18,9.22,276000.0,7.7569,7.7737,7.7316,7.7653,276000.0
2012-11-08 15:00:00,9.22,9.22,9.19,9.21,318000.0,7.7653,7.7653,7.74,7.7569,318000.0
2012-11-08 15:30:00,9.21,9.24,9.19,9.2,789000.0,7.7569,7.7822,7.74,7.7485,789000.0
2012-11-09 09:30:00,9.05,9.19,9.03,9.18,725000.0,7.6221,7.74,7.6053,7.7316,725000.0
2012-11-09 10:00:00,9.17,9.25,9.15,9.19,337000.0,7.7232,7.7906,7.7064,7.74,337000.0
2012-11-09 10:30:00,9.19,9.21,9.17,9.17,74000.0,7.74,7.7569,7.7232,7.7232,74000.0
2012-11-09 11:00:00,9.17,9.2,9.16,9.19,153000.0,7.7232,7.7485,7.7148,7.74,153000.0
2012-11-09 11:30:00,9.19,9.22,9.19,9.2,122000.0,7.74,7.7653,7.74,7.7485,122000.0
2012-11-09 12:00:00,9.22,9.23,9.21,9.22,61000.0,7.7653,7.7737,7.7569,7.7653,61000.0
2012-11-09 12:30:00,9.22,9.23,9.21,9.22,64000.0,7.7653,7.7737,7.7569,7.7653,64000.0
2012-11-09 13:00:00,9.22,9.23,9.18,9.19,211000.0,7.7653,7.7737,7.7316,7.74,211000.0
2012-11-09 13:30:00,9.19,9.22,9.18,9.22,412000.0,7.74,7.7653,7.7316,7.7653,412000.0
2012-11-09 14:00:00,9.22,9.23,9.21,9.22,75000.0,7.7653,7.7737,7.7569,7.7653,75000.0
2012-11-09 14:30:00,9.22,9.25,9.22,9.24,300000.0,7.7653,7.7906,7.7653,7.7822,300000.0
2012-11-09 15:00:00,9.24,9.25,9.22,9.25,248000.0,7.7822,7.7906,7.7653,7.7906,248000.0
2012-11-09 15:30:00,9.24,9.25,9.21,9.22,504000.0,7.7822,7.7906,7.7569,7.7653,504000.0
2012-11-12 09:30:00,9.23,9.26,9.15,9.18,313000.0,7.7737,7.799,7.7064,7.7316,313000.0
2012-11-12 10:00:00,9.19,9.19,9.14,9.15,172000.0,7.74,7.74,7.6979,7.7064,172000.0
2012-11-12 10:30:00,9.16,9.18,9.14,9.16,342000.0,7.7148,7.7316,7.6979,7.7148,342000.0
2012-11-12 11:00:00,9.16,9.17,9.15,9.16,232000.0,7.7148,7.7232,7.7064,7.7148,232000.0
2012-11-12 11:30:00,9.16,9.16,9.13,9.15,61000.0,7.7148,7.7148,7.6895,7.7064,61000.0
2012-11-12 12:00:00,9.14,9.15,9.13,9.14,334000.0,7.6979,7.7064,7.6895,7.6979,334000.0
2012-11-12 12:30:00,9.15,9.15,9.14,9.15,83000.0,7.7064,7.7064,7.6979,7.7064,83000.0
2012-11-12 13:00:00,9.15,9.18,9.14,9.18,285000.0,7.7064,7.7316,7.6979,7.7316,285000.0
2012-11-12 13:30:00,9.17,9.18,9.14,9.15,145000.0,7.7232,7.7316,7.6979,7.7064,145000.0
2012-11-12 14:00:00,9.15,9.17,9.14,9.15,175000.0,7.7064,7.7232,7.6979,7.7064,175000.0
2012-11-12 14:30:00,9.15,9.15,9.12,9.13,393000.0,7.7064,7.7064,7.6811,7.6895,393000.0
2012-11-12 15:00:00,9.13,9.14,9.11,9.12,169000.0,7.6895,7.6979,7.6727,7.6811,169000.0
2012-11-12 15:30:00,9.12,9.15,9.11,9.13,588000.0,7.6811,7.7064,7.6727,7.6895,588000.0
2012-11-13 09:30:00,9.07,9.15,9.05,9.06,1271000.0,7.639,7.7064,7.6221,7.6306,1271000.0
2012-11-13 10:00:00,9.07,9.1,9.05,9.08,855000.0,7.639,7.6642,7.6221,7.6474,855000.0
2012-11-13 10:30:00,9.08,9.1,9.07,9.09,403000.0,7.6474,7.6642,7.639,7.6558,403000.0
2012-11-13 11:00:00,9.09,9.09,9.07,9.08,419000.0,7.6558,7.6558,7.639,7.6474,419000.0
2012-11-13 11:30:00,9.08,9.09,9.07,9.08,324000.0,7.6474,7.6558,7.639,7.6474,324000.0
2012-11-13 12:00:00,9.08,9.09,9.08,9.09,304000.0,7.6474,7.6558,7.6474,7.6558,304000.0
2012-11-13 12:30:00,9.09,9.09,9.07,9.08,369000.0,7.6558,7.6558,7.639,7.6474,369000.0
2012-11-13 13:00:00,9.08,9.09,9.08,9.08,273000.0,7.6474,7.6558,7.6474,7.6474,273000.0
2012-11-13 13:30:00,9.08,9.09,9.08,9.08,499000.0,7.6474,7.6558,7.6474,7.6474,499000.0
2012-11-13 14:00:00,9.09,9.09,9.08,9.08,446000.0,7.6558,7.6558,7.6474,7.6474,446000.0
2012-11-13 14:30:00,9.08,9.1,9.08,9.08,2152000.0,7.6474,7.6642,7.6474,7.6474,2152000.0
2012-11-13 15:00:00,9.09,9.09,9.08,9.09,215000.0,7.6558,7.6558,7.6474,7.6558,215000.0
2012-11-13 15:30:00,9.09,9.09,9.02,9.03,1766000.0,7.6558,7.6558,7.5969,7.6053,1766000.0
2012-11-14 09:30:00,9.05,9.25,9.04,9.05,317000.0,7.6221,7.7906,7.6137,7.6221,317000.0
2012-11-14 10:00:00,9.06,9.08,9.03,9.03,184000.0,7.6306,7.6474,7.6053,7.6053,184000.0
2012-11-14 10:30:00,9.04,9.04,8.93,8.93,515000.0,7.6137,7.6137,7.5211,7.5211,515000.0
2012-11-14 11:00:00,8.93,8.95,8.86,8.94,830000.0,7.5211,7.5379,7.4621,7.5295,830000.0
2012-11-14 11:30:00,8.94,8.99,8.9,8.98,375000.0,7.5295,7.5716,7.4958,7.5632,375000.0
2012-11-14 12:00:00,8.97,8.99,8.95,8.98,194000.0,7.5548,7.5716,7.5379,7.5632,194000.0
2012-11-14 12:30:00,8.97,8.98,8.91,8.92,145000.0,7.5548,7.5632,7.5042,7.5126,145000.0
2012-11-14 13:00:00,8.92,8.95,8.91,8.93,136000.0,7.5126,7.5379,7.5042,7.5211,136000.0
2012-11-14 13:30:00,8.93,8.94,8.91,8.91,125000.0,7.5211,7.5295,7.5042,7.5042,125000.0
2012-11-14 14:00:00,8.92,8.94,8.81,8.84,539000.0,7.5126,7.5295,7.42,7.4453,539000.0
2012-11-14 14:30:00,8.83,8.83,8.75,8.77,993000.0,7.4368,7.4368,7.3695,7.3863,993000.0
2012-11-14 15:00:00,8.78,8.79,8.74,8.78,732000.0,7.3947,7.4032,7.361,7.3947,732000.0
2012-11-14 15:30:00,8.77,8.79,8.73,8.74,1020000.0,7.3863,7.4032,7.3526,7.361,1020000.0
2012-11-15 09:30:00,8.66,8.76,8.59,8.63,1472000.0,7.3105,7.3949,7.2514,7.2852,1472000.0
2012-11-15 10:00:00,8.62,8.68,8.6,8.67,1038000.0,7.2767,7.3274,7.2598,7.3189,1038000.0
2012-11-15 10:30:00,8.66,8.71,8.61,8.62,978000.0,7.3105,7.3527,7.2683,7.2767,978000.0
2012-11-15 11:00:00,8.62,8.68,8.61,8.65,724000.0,7.2767,7.3274,7.2683,7.302,724000.0
2012-11-15 11:30:00,8.64,8.68,8.63,8.65,1356000.0,7.2936,7.3274,7.2852,7.302,1356000.0
2012-11-15 12:00:00,8.65,8.7,8.64,8.66,1678000.0,7.302,7.3443,7.2936,7.3105,1678000.0
2012-11-15 12:30:00,8.67,8.7,8.63,8.65,622000.0,7.3189,7.3443,7.2852,7.302,622000.0
2012-11-15 13:00:00,8.65,8.73,8.64,8.72,416000.0,7.302,7.3696,7.2936,7.3611,416000.0
2012-11-15 13:30:00,8.71,8.73,8.69,8.69,710000.0,7.3527,7.3696,7.3358,7.3358,710000.0
2012-11-15 14:00:00,8.7,8.7,8.62,8.64,1248000.0,7.3443,7.3443,7.2767,7.2936,1248000.0
2012-11-15 14:30:00,8.64,8.67,8.64,8.66,792000.0,7.2936,7.3189,7.2936,7.3105,792000.0
2012-11-15 15:00:00,8.67,8.67,8.64,8.65,788000.0,7.3189,7.3189,7.2936,7.302,788000.0
2012-11-15 15:30:00,8.66,8.7,8.63,8.67,2634000.0,7.3105,7.3443,7.2852,7.3189,2634000.0
2012-11-16 09:30:00,8.72,8.74,8.65,8.67,298000.0,7.3611,7.378,7.302,7.3189,298000.0
2012-11-16 10:00:00,8.67,8.68,8.63,8.66,299000.0,7.3189,7.3274,7.2852,7.3105,299000.0
2012-11-16 10:30:00,8.66,8.68,8.63,8.65,618000.0,7.3105,7.3274,7.2852,7.302,618000.0
2012-11-16 11:00:00,8.65,8.67,8.61,8.64,852000.0,7.302,7.3189,7.2683,7.2936,852000.0
2012-11-16 11:30:00,8.63,8.7,8.63,8.7,185000.0,7.2852,7.3443,7.2852,7.3443,185000.0
2012-11-16 12:00:00,8.7,8.72,8.69,8.72,607000.0,7.3443,7.3611,7.3358,7.3611,607000.0
2012-11-16 12:30:00,8.72,8.74,8.69,8.7,357000.0,7.3611,7.378,7.3358,7.3443,357000.0
2012-11-16 13:00:00,8.69,8.71,8.68,8.71,171000.0,7.3358,7.3527,7.3274,7.3527,171000.0
2012-11-16 13:30:00,8.71,8.73,8.69,8.72,157000.0,7.3527,7.3696,7.3358,7.3611,157000.0
2012-11-16 14:00:00,8.72,8.72,8.69,8.7,170000.0,7.3611,7.3611,7.3358,7.3443,170000.0
2012-11-16 14:30:00,8.69,8.71,8.69,8.7,298000.0,7.3358,7.3527,7.3358,7.3443,298000.0
2012-11-16 15:00:00,8.7,8.72,8.7,8.71,432000.0,7.3443,7.3611,7.3443,7.3527,432000.0
2012-11-16 15:30:00,8.71,8.73,8.7,8.72,1128000.0,7.3527,7.3696,7.3443,7.3611,1128000.0
2012-11-19 09:30:00,8.82,8.98,8.82,8.96,711000.0,7.4456,7.5806,7.4456,7.5637,711000.0
2012-11-19 10:00:00,8.96,8.99,8.91,8.95,479000.0,7.5637,7.5891,7.5215,7.5553,479000.0
2012-11-19 10:30:00,8.93,8.94,8.9,8.93,515000.0,7.5384,7.5469,7.5131,7.5384,515000.0
2012-11-19 11:00:00,8.93,8.94,8.87,8.89,855000.0,7.5384,7.5469,7.4878,7.5046,855000.0
2012-11-19 11:30:00,8.89,8.93,8.88,8.93,241000.0,7.5046,7.5384,7.4962,7.5384,241000.0
2012-11-19 12:00:00,8.93,8.95,8.92,8.95,170000.0,7.5384,7.5553,7.53,7.5553,170000.0
2012-11-19 12:30:00,8.94,8.96,8.92,8.93,95000.0,7.5469,7.5637,7.53,7.5384,95000.0
2012-11-19 13:00:00,8.92,8.94,8.92,8.92,70000.0,7.53,7.5469,7.53,7.53,70000.0
2012-11-19 13:30:00,8.93,8.95,8.92,8.94,194000.0,7.5384,7.5553,7.53,7.5469,194000.0
2012-11-19 14:00:00,8.94,8.94,8.92,8.92,209000.0,7.5469,7.5469,7.53,7.53,209000.0
2012-11-19 14:30:00,8.92,8.93,8.89,8.9,597000.0,7.53,7.5384,7.5046,7.5131,597000.0
2012-11-19 15:00:00,8.9,8.93,8.89,8.92,408000.0,7.5131,7.5384,7.5046,7.53,408000.0
2012-11-19 15:30:00,8.92,8.94,8.9,8.93,767000.0,7.53,7.5469,7.5131,7.5384,767000.0
2012-11-20 09:30:00,8.93,9.01,8.9,8.98,882000.0,7.5384,7.6059,7.5131,7.5806,882000.0
2012-11-20 10:00:00,8.98,9.0,8.95,8.97,566000.0,7.5806,7.5975,7.5553,7.5722,566000.0
2012-11-20 10:30:00,8.97,9.0,8.94,8.94,343000.0,7.5722,7.5975,7.5469,7.5469,343000.0
2012-11-20 11:00:00,8.94,8.97,8.93,8.97,343000.0,7.5469,7.5722,7.5384,7.5722,343000.0
2012-11-20 11:30:00,8.97,9.0,8.95,8.98,474000.0,7.5722,7.5975,7.5553,7.5806,474000.0
2012-11-20 12:00:00,8.98,9.0,8.95,8.96,198000.0,7.5806,7.5975,7.5553,7.5637,198000.0
2012-11-20 12:30:00,8.96,8.99,8.96,8.98,206000.0,7.5637,7.5891,7.5637,7.5806,206000.0
2012-11-20 13:00:00,8.97,8.98,8.94,8.96,178000.0,7.5722,7.5806,7.5469,7.5637,178000.0
2012-11-20 13:30:00,8.96,8.98,8.96,8.98,289000.0,7.5637,7.5806,7.5637,7.5806,289000.0
2012-11-20 14:00:00,8.98,8.99,8.96,8.99,521000.0,7.5806,7.5891,7.5637,7.5891,521000.0
2012-11-20 14:30:00,8.99,9.0,8.97,8.99,674000.0,7.5891,7.5975,7.5722,7.5891,674000.0
2012-11-20 15:00:00,8.99,9.01,8.96,8.97,443000.0,7.5891,7.6059,7.5637,7.5722,443000.0
2012-11-20 15:30:00,8.96,9.0,8.96,9.0,580000.0,7.5637,7.5975,7.5637,7.5975,580000.0
2012-11-21 09:30:00,9.07,9.09,8.97,8.99,852000.0,7.6566,7.6735,7.5722,7.5891,852000.0
2012-11-21 10:00:00,8.99,9.01,8.96,8.96,936000.0,7.5891,7.6059,7.5637,7.5637,936000.0
2012-11-21 10:30:00,8.96,8.98,8.95,8.98,424000.0,7.5637,7.5806,7.5553,7.5806,424000.0
2012-11-21 11:00:00,8.98,8.98,8.96,8.98,544000.0,7.5806,7.5806,7.5637,7.5806,544000.0
2012-11-21 11:30:00,8.98,9.0,8.97,9.0,834000.0,7.5806,7.5975,7.5722,7.5975,834000.0
2012-11-21 12:00:00,9.0,9.01,8.99,9.01,610000.0,7.5975,7.6059,7.5891,7.6059,610000.0
2012-11-21 12:30:00,9.01,9.03,9.0,9.02,990000.0,7.6059,7.6228,7.5975,7.6144,990000.0
2012-11-21 13:00:00,9.02,9.03,9.01,9.03,188000.0,7.6144,7.6228,7.6059,7.6228,188000.0
2012-11-21 13:30:00,9.02,9.03,8.99,9.0,680000.0,7.6144,7.6228,7.5891,7.5975,680000.0
2012-11-21 14:00:00,8.99,9.01,8.99,8.99,146000.0,7.5891,7.6059,7.5891,7.5891,146000.0
2012-11-21 14:30:00,8.99,9.0,8.98,8.99,140000.0,7.5891,7.5975,7.5806,7.5891,140000.0
2012-11-21 15:00:00,8.99,9.0,8.97,8.97,308000.0,7.5891,7.5975,7.5722,7.5722,308000.0
2012-11-21 15:30:00,8.97,9.0,8.97,8.98,686000.0,7.5722,7.5975,7.5722,7.5806,686000.0
2012-11-23 09:30:00,9.04,9.1,8.99,9.01,323000.0,7.6313,7.6819,7.5891,7.6059,323000.0
2012-11-23 10:00:00,9.01,9.08,8.99,9.07,161000.0,7.6059,7.665,7.5891,7.6566,161000.0
2012-11-23 10:30:00,9.08,9.08,9.05,9.05,237000.0,7.665,7.665,7.6397,7.6397,237000.0
2012-11-23 11:00:00,9.05,9.08,9.05,9.07,65000.0,7.6397,7.665,7.6397,7.6566,65000.0
2012-11-23 11:30:00,9.07,9.07,9.05,9.07,73000.0,7.6566,7.6566,7.6397,7.6566,73000.0
2012-11-23 12:00:00,9.07,9.08,9.02,9.02,165000.0,7.6566,7.665,7.6144,7.6144,165000.0
2012-11-23 12:30:00,9.03,9.07,9.03,9.07,271000.0,7.6228,7.6566,7.6228,7.6566,271000.0
2012-11-26 09:30:00,9.05,9.15,9.03,9.07,549000.0,7.6397,7.7241,7.6228,7.6566,549000.0
2012-11-26 10:00:00,9.07,9.07,8.95,8.99,206000.0,7.6566,7.6566,7.5553,7.5891,206000.0
2012-11-26 10:30:00,8.99,9.01,8.96,8.96,405000.0,7.5891,7.6059,7.5637,7.5637,405000.0
2012-11-26 11:00:00,8.95,8.96,8.93,8.93,108000.0,7.5553,7.5637,7.5384,7.5384,108000.0
2012-11-26 11:30:00,8.94,8.95,8.92,8.94,139000.0,7.5469,7.5553,7.53,7.5469,139000.0
2012-11-26 12:00:00,8.94,8.95,8.92,8.92,224000.0,7.5469,7.5553,7.53,7.53,224000.0
2012-11-26 12:30:00,8.93,8.95,8.92,8.95,217000.0,7.5384,7.5553,7.53,7.5553,217000.0
2012-11-26 13:00:00,8.94,8.99,8.93,8.98,270000.0,7.5469,7.5891,7.5384,7.5806,270000.0
2012-11-26 13:30:00,8.99,8.99,8.94,8.94,198000.0,7.5891,7.5891,7.5469,7.5469,198000.0
2012-11-26 14:00:00,8.94,8.95,8.93,8.95,128000.0,7.5469,7.5553,7.5384,7.5553,128000.0
2012-11-26 14:30:00,8.95,8.96,8.94,8.95,321000.0,7.5553,7.5637,7.5469,7.5553,321000.0
2012-11-26 15:00:00,8.95,8.96,8.94,8.96,222000.0,7.5553,7.5637,7.5469,7.5637,222000.0
2012-11-26 15:30:00,8.96,8.99,8.94,8.98,613000.0,7.5637,7.5891,7.5469,7.5806,613000.0
2012-11-27 09:30:00,8.94,8.99,8.93,8.95,261000.0,7.5469,7.5891,7.5384,7.5553,261000.0
2012-11-27 10:00:00,8.95,8.95,8.9,8.94,365000.0,7.5553,7.5553,7.5131,7.5469,365000.0
2012-11-27 10:30:00,8.93,8.97,8.93,8.96,538000.0,7.5384,7.5722,7.5384,7.5637,538000.0
2012-11-27 11:00:00,8.95,8.97,8.92,8.94,203000.0,7.5553,7.5722,7.53,7.5469,203000.0
2012-11-27 11:30:00,8.94,8.96,8.91,8.94,155000.0,7.5469,7.5637,7.5215,7.5469,155000.0
2012-11-27 12:00:00,8.95,8.96,8.92,8.94,165000.0,7.5553,7.5637,7.53,7.5469,165000.0
2012-11-27 12:30:00,8.95,8.97,8.94,8.96,154000.0,7.5553,7.5722,7.5469,7.5637,154000.0
2012-11-27 13:00:00,8.96,8.96,8.94,8.95,81000.0,7.5637,7.5637,7.5469,7.5553,81000.0
2012-11-27 13:30:00,8.94,8.96,8.94,8.95,161000.0,7.5469,7.5637,7.5469,7.5553,161000.0
2012-11-27 14:00:00,8.95,8.97,8.93,8.93,218000.0,7.5553,7.5722,7.5384,7.5384,218000.0
2012-11-27 14:30:00,8.94,8.95,8.91,8.93,231000.0,7.5469,7.5553,7.5215,7.5384,231000.0
2012-11-27 15:00:00,8.93,8.96,8.92,8.95,463000.0,7.5384,7.5637,7.53,7.5553,463000.0
2012-11-27 15:30:00,8.95,8.96,8.93,8.94,542000.0,7.5553,7.5637,7.5384,7.5469,542000.0
2012-11-28 09:30:00,8.94,8.97,8.9,8.94,588000.0,7.5469,7.5722,7.5131,7.5469,588000.0
2012-11-28 10:00:00,8.92,8.97,8.9,8.94,1178000.0,7.53,7.5722,7.5131,7.5469,1178000.0
2012-11-28 10:30:00,8.95,8.97,8.94,8.96,1072000.0,7.5553,7.5722,7.5469,7.5637,1072000.0
2012-11-28 11:00:00,8.96,9.02,8.96,9.01,576000.0,7.5637,7.6144,7.5637,7.6059,576000.0
2012-11-28 11:30:00,9.02,9.02,8.98,9.0,752000.0,7.6144,7.6144,7.5806,7.5975,752000.0
2012-11-28 12:00:00,8.99,9.02,8.99,9.01,1862000.0,7.5891,7.6144,7.5891,7.6059,1862000.0
2012-11-28 12:30:00,9.0,9.02,8.97,8.99,1848000.0,7.5975,7.6144,7.5722,7.5891,1848000.0
2012-11-28 13:00:00,8.99,9.01,8.98,8.99,262000.0,7.5891,7.6059,7.5806,7.5891,262000.0
2012-11-28 13:30:00,8.99,9.01,8.98,9.01,444000.0,7.5891,7.6059,7.5806,7.6059,444000.0
2012-11-28 14:00:00,9.01,9.06,9.0,9.06,1486000.0,7.6059,7.6482,7.5975,7.6482,1486000.0
2012-11-28 14:30:00,9.06,9.09,9.04,9.05,1118000.0,7.6482,7.6735,7.6313,7.6397,1118000.0
2012-11-28 15:00:00,9.05,9.07,9.04,9.07,600000.0,7.6397,7.6566,7.6313,7.6566,600000.0
2012-11-28 15:30:00,9.07,9.1,9.05,9.07,3572000.0,7.6566,7.6819,7.6397,7.6566,3572000.0
2012-11-29 09:30:00,9.14,9.2,9.01,9.03,749000.0,7.7157,7.7663,7.6059,7.6228,749000.0
2012-11-29 10:00:00,9.03,9.06,9.0,9.0,282000.0,7.6228,7.6482,7.5975,7.5975,282000.0
2012-11-29 10:30:00,9.0,9.01,8.95,8.95,423000.0,7.5975,7.6059,7.5553,7.5553,423000.0
2012-11-29 11:00:00,8.95,8.98,8.95,8.96,226000.0,7.5553,7.5806,7.5553,7.5637,226000.0
2012-11-29 11:30:00,8.96,8.97,8.92,8.93,179000.0,7.5637,7.5722,7.53,7.5384,179000.0
2012-11-29 12:00:00,8.94,8.96,8.92,8.95,220000.0,7.5469,7.5637,7.53,7.5553,220000.0
2012-11-29 12:30:00,8.96,8.97,8.96,8.97,86000.0,7.5637,7.5722,7.5637,7.5722,86000.0
2012-11-29 13:00:00,8.97,9.0,8.97,9.0,79000.0,7.5722,7.5975,7.5722,7.5975,79000.0
2012-11-29 13:30:00,9.0,9.0,8.98,9.0,266000.0,7.5975,7.5975,7.5806,7.5975,266000.0
2012-11-29 14:00:00,9.0,9.01,8.99,9.01,249000.0,7.5975,7.6059,7.5891,7.6059,249000.0
2012-11-29 14:30:00,9.01,9.04,9.01,9.04,411000.0,7.6059,7.6313,7.6059,7.6313,411000.0
2012-11-29 15:00:00,9.04,9.04,9.01,9.03,274000.0,7.6313,7.6313,7.6059,7.6228,274000.0
2012-11-29 15:30:00,9.03,9.06,9.03,9.05,636000.0,7.6228,7.6482,7.6228,7.6397,636000.0
2012-11-30 09:30:00,9.04,9.05,8.96,9.0,329000.0,7.6313,7.6397,7.5637,7.5975,329000.0
2012-11-30 10:00:00,9.01,9.02,8.98,9.0,262000.0,7.6059,7.6144,7.5806,7.5975,262000.0
2012-11-30 10:30:00,9.0,9.01,8.99,9.0,319000.0,7.5975,7.6059,7.5891,7.5975,319000.0
2012-11-30 11:00:00,9.0,9.01,8.99,9.0,121000.0,7.5975,7.6059,7.5891,7.5975,121000.0
2012-11-30 11:30:00,9.0,9.02,8.99,9.01,372000.0,7.5975,7.6144,7.5891,7.6059,372000.0
2012-11-30 12:00:00,9.0,9.0,8.99,9.0,140000.0,7.5975,7.5975,7.5891,7.5975,140000.0
2012-11-30 12:30:00,9.0,9.01,8.98,8.98,201000.0,7.5975,7.6059,7.5806,7.5806,201000.0
2012-11-30 13:00:00,8.98,9.01,8.98,8.99,193000.0,7.5806,7.6059,7.5806,7.5891,193000.0
2012-11-30 13:30:00,8.99,9.0,8.98,8.99,204000.0,7.5891,7.5975,7.5806,7.5891,204000.0
2012-11-30 14:00:00,9.0,9.0,8.98,8.98,278000.0,7.5975,7.5975,7.5806,7.5806,278000.0
2012-11-30 14:30:00,8.99,8.99,8.95,8.96,253000.0,7.5891,7.5891,7.5553,7.5637,253000.0
2012-11-30 15:00:00,8.96,8.97,8.94,8.95,384000.0,7.5637,7.5722,7.5469,7.5553,384000.0
2012-11-30 15:30:00,8.95,8.97,8.93,8.96,1255000.0,7.5553,7.5722,7.5384,7.5637,1255000.0
2012-12-03 09:30:00,8.74,9.0,8.74,8.88,1180000.0,7.378,7.5975,7.378,7.4962,1180000.0
2012-12-03 10:00:00,8.88,8.88,8.83,8.86,843000.0,7.4962,7.4962,7.454,7.4793,843000.0
2012-12-03 10:30:00,8.85,8.9,8.84,8.87,481000.0,7.4709,7.5131,7.4624,7.4878,481000.0
2012-12-03 11:00:00,8.87,8.87,8.79,8.79,396000.0,7.4878,7.4878,7.4202,7.4202,396000.0
2012-12-03 11:30:00,8.79,8.84,8.78,8.84,1357000.0,7.4202,7.4624,7.4118,7.4624,1357000.0
2012-12-03 12:00:00,8.84,8.84,8.8,8.81,349000.0,7.4624,7.4624,7.4287,7.4371,349000.0
2012-12-03 12:30:00,8.82,8.86,8.81,8.86,554000.0,7.4456,7.4793,7.4371,7.4793,554000.0
2012-12-03 13:00:00,8.86,8.87,8.83,8.85,1165000.0,7.4793,7.4878,7.454,7.4709,1165000.0
2012-12-03 13:30:00,8.85,8.86,8.83,8.86,500000.0,7.4709,7.4793,7.454,7.4793,500000.0
2012-12-03 14:00:00,8.86,8.89,8.85,8.87,461000.0,7.4793,7.5046,7.4709,7.4878,461000.0
2012-12-03 14:30:00,8.87,8.88,8.83,8.85,531000.0,7.4878,7.4962,7.454,7.4709,531000.0
2012-12-03 15:00:00,8.85,8.89,8.85,8.87,781000.0,7.4709,7.5046,7.4709,7.4878,781000.0
2012-12-03 15:30:00,8.88,8.89,8.87,8.88,1291000.0,7.4962,7.5046,7.4878,7.4962,1291000.0
2012-12-04 09:30:00,8.6,8.64,8.46,8.48,3453000.0,7.2598,7.2936,7.1417,7.1585,3453000.0
2012-12-04 10:00:00,8.47,8.5,8.4,8.46,3405000.0,7.1501,7.1754,7.091,7.1417,3405000.0
2012-12-04 10:30:00,8.46,8.48,8.43,8.47,2166000.0,7.1417,7.1585,7.1163,7.1501,2166000.0
2012-12-04 11:00:00,8.47,8.48,8.44,8.45,1481000.0,7.1501,7.1585,7.1248,7.1332,1481000.0
2012-12-04 11:30:00,8.44,8.47,8.41,8.42,672000.0,7.1248,7.1501,7.0994,7.1079,672000.0
2012-12-04 12:00:00,8.42,8.44,8.37,8.43,1300000.0,7.1079,7.1248,7.0657,7.1163,1300000.0
2012-12-04 12:30:00,8.43,8.43,8.37,8.38,1799000.0,7.1163,7.1163,7.0657,7.0741,1799000.0
2012-12-04 13:00:00,8.39,8.44,8.38,8.43,1023000.0,7.0826,7.1248,7.0741,7.1163,1023000.0
2012-12-04 13:30:00,8.43,8.48,8.41,8.46,1327000.0,7.1163,7.1585,7.0994,7.1417,1327000.0
2012-12-04 14:00:00,8.46,8.48,8.4,8.43,1229000.0,7.1417,7.1585,7.091,7.1163,1229000.0
2012-12-04 14:30:00,8.42,8.47,8.24,8.41,3353000.0,7.1079,7.1501,6.9559,7.0994,3353000.0
2012-12-04 15:00:00,8.4,8.44,8.31,8.34,1932000.0,7.091,7.1248,7.015,7.0404,1932000.0
2012-12-04 15:30:00,8.34,8.38,8.33,8.34,3918000.0,7.0404,7.0741,7.0319,7.0404,3918000.0
2012-12-05 09:30:00,8.38,8.43,8.34,8.4,2872000.0,7.0741,7.1163,7.0404,7.091,2872000.0
2012-12-05 10:00:00,8.4,8.47,8.4,8.41,2132000.0,7.091,7.1501,7.091,7.0994,2132000.0
2012-12-05 10:30:00,8.41,8.45,8.4,8.41,1770000.0,7.0994,7.1332,7.091,7.0994,1770000.0
2012-12-05 11:00:00,8.41,8.47,8.4,8.47,1364000.0,7.0994,7.1501,7.091,7.1501,1364000.0
2012-12-05 11:30:00,8.47,8.53,8.47,8.52,2772000.0,7.1501,7.2007,7.1501,7.1923,2772000.0
2012-12-05 12:00:00,8.51,8.58,8.5,8.52,2060000.0,7.1839,7.243,7.1754,7.1923,2060000.0
2012-12-05 12:30:00,8.52,8.57,8.5,8.56,994000.0,7.1923,7.2345,7.1754,7.2261,994000.0
2012-12-05 13:00:00,8.55,8.55,8.48,8.49,1138000.0,7.2176,7.2176,7.1585,7.167,1138000.0
2012-12-05 13:30:00,8.5,8.5,8.46,8.47,722000.0,7.1754,7.1754,7.1417,7.1501,722000.0
2012-12-05 14:00:00,8.47,8.48,8.46,8.47,836000.0,7.1501,7.1585,7.1417,7.1501,836000.0
2012-12-05 14:30:00,8.47,8.5,8.45,8.46,1540000.0,7.1501,7.1754,7.1332,7.1417,1540000.0
2012-12-05 15:00:00,8.46,8.49,8.45,8.47,1558000.0,7.1417,7.167,7.1332,7.1501,1558000.0
2012-12-05 15:30:00,8.47,8.47,8.41,8.43,3298000.0,7.1501,7.1501,7.0994,7.1163,3298000.0
2012-12-06 09:30:00,8.42,8.48,8.38,8.39,744000.0,7.1079,7.1585,7.0741,7.0826,744000.0
2012-12-06 10:00:00,8.4,8.44,8.39,8.41,503000.0,7.091,7.1248,7.0826,7.0994,503000.0
2012-12-06 10:30:00,8.41,8.47,8.41,8.45,723000.0,7.0994,7.1501,7.0994,7.1332,723000.0
2012-12-06 11:00:00,8.45,8.52,8.45,8.51,536000.0,7.1332,7.1923,7.1332,7.1839,536000.0
2012-12-06 11:30:00,8.52,8.53,8.5,8.51,413000.0,7.1923,7.2007,7.1754,7.1839,413000.0
2012-12-06 12:00:00,8.52,8.52,8.5,8.51,429000.0,7.1923,7.1923,7.1754,7.1839,429000.0
2012-12-06 12:30:00,8.51,8.52,8.5,8.51,595000.0,7.1839,7.1923,7.1754,7.1839,595000.0
2012-12-06 13:00:00,8.51,8.55,8.51,8.54,748000.0,7.1839,7.2176,7.1839,7.2092,748000.0
2012-12-06 13:30:00,8.54,8.54,8.51,8.51,630000.0,7.2092,7.2092,7.1839,7.1839,630000.0
2012-12-06 14:00:00,8.51,8.52,8.5,8.5,567000.0,7.1839,7.1923,7.1754,7.1754,567000.0
2012-12-06 14:30:00,8.5,8.53,8.49,8.5,650000.0,7.1754,7.2007,7.167,7.1754,650000.0
2012-12-06 15:00:00,8.49,8.51,8.46,8.46,670000.0,7.167,7.1839,7.1417,7.1417,670000.0
2012-12-06 15:30:00,8.47,8.48,8.45,8.46,1116000.0,7.1501,7.1585,7.1332,7.1417,1116000.0
2012-12-07 09:30:00,8.47,8.51,8.44,8.46,1048000.0,7.1501,7.1839,7.1248,7.1417,1048000.0
2012-12-07 10:00:00,8.46,8.47,8.43,8.46,2682000.0,7.1417,7.1501,7.1163,7.1417,2682000.0
2012-12-07 10:30:00,8.46,8.47,8.45,8.47,870000.0,7.1417,7.1501,7.1332,7.1501,870000.0
2012-12-07 11:00:00,8.46,8.47,8.45,8.46,2166000.0,7.1417,7.1501,7.1332,7.1417,2166000.0
2012-12-07 11:30:00,8.46,8.49,8.46,8.48,828000.0,7.1417,7.167,7.1417,7.1585,828000.0
2012-12-07 12:00:00,8.48,8.51,8.48,8.49,566000.0,7.1585,7.1839,7.1585,7.167,566000.0
2012-12-07 12:30:00,8.49,8.49,8.48,8.48,1298000.0,7.167,7.167,7.1585,7.1585,1298000.0
2012-12-07 13:00:00,8.48,8.56,8.48,8.56,1376000.0,7.1585,7.2261,7.1585,7.2261,1376000.0
2012-12-07 13:30:00,8.56,8.58,8.54,8.56,1292000.0,7.2261,7.243,7.2092,7.2261,1292000.0
2012-12-07 14:00:00,8.56,8.57,8.56,8.56,992000.0,7.2261,7.2345,7.2261,7.2261,992000.0
2012-12-07 14:30:00,8.56,8.6,8.56,8.59,1402000.0,7.2261,7.2598,7.2261,7.2514,1402000.0
2012-12-07 15:00:00,8.59,8.6,8.57,8.58,1882000.0,7.2514,7.2598,7.2345,7.243,1882000.0
2012-12-07 15:30:00,8.58,8.63,8.57,8.59,3284000.0,7.243,7.2852,7.2345,7.2514,3284000.0
2012-12-10 09:30:00,8.58,8.65,8.56,8.57,916000.0,7.243,7.302,7.2261,7.2345,916000.0
2012-12-10 10:00:00,8.57,8.61,8.56,8.6,1414000.0,7.2345,7.2683,7.2261,7.2598,1414000.0
2012-12-10 10:30:00,8.59,8.64,8.59,8.62,964000.0,7.2514,7.2936,7.2514,7.2767,964000.0
2012-12-10 11:00:00,8.62,8.62,8.59,8.62,652000.0,7.2767,7.2767,7.2514,7.2767,652000.0
2012-12-10 11:30:00,8.62,8.63,8.59,8.6,630000.0,7.2767,7.2852,7.2514,7.2598,630000.0
2012-12-10 12:00:00,8.6,8.61,8.6,8.6,1060000.0,7.2598,7.2683,7.2598,7.2598,1060000.0
2012-12-10 12:30:00,8.6,8.62,8.58,8.61,1024000.0,7.2598,7.2767,7.243,7.2683,1024000.0
2012-12-10 13:00:00,8.6,8.61,8.57,8.57,750000.0,7.2598,7.2683,7.2345,7.2345,750000.0
2012-12-10 13:30:00,8.57,8.57,8.53,8.55,1016000.0,7.2345,7.2345,7.2007,7.2176,1016000.0
2012-12-10 14:00:00,8.55,8.56,8.54,8.55,854000.0,7.2176,7.2261,7.2092,7.2176,854000.0
2012-12-10 14:30:00,8.55,8.55,8.51,8.53,966000.0,7.2176,7.2176,7.1839,7.2007,966000.0
2012-12-10 15:00:00,8.52,8.52,8.49,8.5,1714000.0,7.1923,7.1923,7.167,7.1754,1714000.0
2012-12-10 15:30:00,8.5,8.5,8.47,8.48,2800000.0,7.1754,7.1754,7.1501,7.1585,2800000.0
2012-12-11 09:30:00,8.59,8.7,8.55,8.64,1747000.0,7.2514,7.3443,7.2176,7.2936,1747000.0
2012-12-11 10:00:00,8.64,8.65,8.55,8.56,983000.0,7.2936,7.302,7.2176,7.2261,983000.0
2012-12-11 10:30:00,8.56,8.7,8.56,8.7,719000.0,7.2261,7.3443,7.2261,7.3443,719000.0
2012-12-11 11:00:00,8.7,8.7,8.65,8.68,948000.0,7.3443,7.3443,7.302,7.3274,948000.0
2012-12-11 11:30:00,8.68,8.7,8.63,8.64,444000.0,7.3274,7.3443,7.2852,7.2936,444000.0
2012-12-11 12:00:00,8.65,8.67,8.56,8.58,1139000.0,7.302,7.3189,7.2261,7.243,1139000.0
2012-12-11 12:30:00,8.59,8.62,8.57,8.58,328000.0,7.2514,7.2767,7.2345,7.243,328000.0
2012-12-11 13:00:00,8.58,8.58,8.52,8.53,462000.0,7.243,7.243,7.1923,7.2007,462000.0
2012-12-11 13:30:00,8.53,8.57,8.52,8.57,1137000.0,7.2007,7.2345,7.1923,7.2345,1137000.0
2012-12-11 14:00:00,8.57,8.62,8.57,8.61,963000.0,7.2345,7.2767,7.2345,7.2683,963000.0
2012-12-11 14:30:00,8.61,8.63,8.59,8.61,1048000.0,7.2683,7.2852,7.2514,7.2683,1048000.0
2012-12-11 15:00:00,8.61,8.61,8.58,8.6,700000.0,7.2683,7.2683,7.243,7.2598,700000.0
2012-12-11 15:30:00,8.6,8.63,8.59,8.63,1050000.0,7.2598,7.2852,7.2514,7.2852,1050000.0
2012-12-12 09:30:00,8.69,8.7,8.63,8.66,1332000.0,7.3358,7.3443,7.2852,7.3105,1332000.0
2012-12-12 10:00:00,8.66,8.69,8.64,8.67,894000.0,7.3105,7.3358,7.2936,7.3189,894000.0
2012-12-12 10:30:00,8.67,8.69,8.64,8.65,806000.0,7.3189,7.3358,7.2936,7.302,806000.0
2012-12-12 11:00:00,8.65,8.66,8.63,8.63,974000.0,7.302,7.3105,7.2852,7.2852,974000.0
2012-12-12 11:30:00,8.63,8.64,8.59,8.59,712000.0,7.2852,7.2936,7.2514,7.2514,712000.0
2012-12-12 12:00:00,8.59,8.6,8.58,8.59,702000.0,7.2514,7.2598,7.243,7.2514,702000.0
2012-12-12 12:30:00,8.6,8.64,8.6,8.63,2000000.0,7.2598,7.2936,7.2598,7.2852,2000000.0
2012-12-12 13:00:00,8.63,8.63,8.56,8.59,1358000.0,7.2852,7.2852,7.2261,7.2514,1358000.0
2012-12-12 13:30:00,8.59,8.62,8.56,8.56,1102000.0,7.2514,7.2767,7.2261,7.2261,1102000.0
2012-12-12 14:00:00,8.57,8.57,8.54,8.56,1350000.0,7.2345,7.2345,7.2092,7.2261,1350000.0
2012-12-12 14:30:00,8.56,8.6,8.55,8.57,584000.0,7.2261,7.2598,7.2176,7.2345,584000.0
2012-12-12 15:00:00,8.57,8.57,8.49,8.51,1638000.0,7.2345,7.2345,7.167,7.1839,1638000.0
2012-12-12 15:30:00,8.51,8.53,8.49,8.52,1256000.0,7.1839,7.2007,7.167,7.1923,1256000.0
2012-12-13 09:30:00,8.58,8.7,8.56,8.7,826000.0,7.243,7.3443,7.2261,7.3443,826000.0
2012-12-13 10:00:00,8.69,8.75,8.69,8.73,898000.0,7.3358,7.3865,7.3358,7.3696,898000.0
2012-12-13 10:30:00,8.73,8.74,8.66,8.69,720000.0,7.3696,7.378,7.3105,7.3358,720000.0
2012-12-13 11:00:00,8.69,8.71,8.63,8.65,422000.0,7.3358,7.3527,7.2852,7.302,422000.0
2012-12-13 11:30:00,8.65,8.66,8.6,8.65,743000.0,7.302,7.3105,7.2598,7.302,743000.0
2012-12-13 12:00:00,8.65,8.66,8.64,8.64,337000.0,7.302,7.3105,7.2936,7.2936,337000.0
2012-12-13 12:30:00,8.63,8.66,8.63,8.65,238000.0,7.2852,7.3105,7.2852,7.302,238000.0
2012-12-13 13:00:00,8.65,8.68,8.64,8.67,489000.0,7.302,7.3274,7.2936,7.3189,489000.0
2012-12-13 13:30:00,8.67,8.67,8.61,8.61,382000.0,7.3189,7.3189,7.2683,7.2683,382000.0
2012-12-13 14:00:00,8.61,8.61,8.57,8.57,448000.0,7.2683,7.2683,7.2345,7.2345,448000.0
2012-12-13 14:30:00,8.57,8.59,8.57,8.57,393000.0,7.2345,7.2514,7.2345,7.2345,393000.0
2012-12-13 15:00:00,8.57,8.58,8.55,8.57,655000.0,7.2345,7.243,7.2176,7.2345,655000.0
2012-12-13 15:30:00,8.57,8.58,8.53,8.54,1390000.0,7.2345,7.243,7.2007,7.2092,1390000.0
2012-12-14 09:30:00,8.52,8.58,8.5,8.53,410000.0,7.1923,7.243,7.1754,7.2007,410000.0
2012-12-14 10:00:00,8.53,8.56,8.48,8.49,434000.0,7.2007,7.2261,7.1585,7.167,434000.0
2012-12-14 10:30:00,8.5,8.5,8.48,8.48,219000.0,7.1754,7.1754,7.1585,7.1585,219000.0
2012-12-14 11:00:00,8.48,8.52,8.48,8.49,219000.0,7.1585,7.1923,7.1585,7.167,219000.0
2012-12-14 11:30:00,8.49,8.51,8.48,8.51,314000.0,7.167,7.1839,7.1585,7.1839,314000.0
2012-12-14 12:00:00,8.51,8.54,8.51,8.52,389000.0,7.1839,7.2092,7.1839,7.1923,389000.0
2012-12-14 12:30:00,8.52,8.52,8.5,8.52,131000.0,7.1923,7.1923,7.1754,7.1923,131000.0
2012-12-14 13:00:00,8.52,8.52,8.51,8.52,157000.0,7.1923,7.1923,7.1839,7.1923,157000.0
2012-12-14 13:30:00,8.51,8.53,8.51,8.51,221000.0,7.1839,7.2007,7.1839,7.1839,221000.0
2012-12-14 14:00:00,8.51,8.52,8.51,8.52,273000.0,7.1839,7.1923,7.1839,7.1923,273000.0
2012-12-14 14:30:00,8.52,8.52,8.5,8.5,235000.0,7.1923,7.1923,7.1754,7.1754,235000.0
2012-12-14 15:00:00,8.5,8.52,8.5,8.52,485000.0,7.1754,7.1923,7.1754,7.1923,485000.0
2012-12-14 15:30:00,8.52,8.52,8.5,8.51,984000.0,7.1923,7.1923,7.1754,7.1839,984000.0
2012-12-17 09:30:00,8.55,8.64,8.53,8.61,1275000.0,7.2176,7.2936,7.2007,7.2683,1275000.0
2012-12-17 10:00:00,8.61,8.66,8.6,8.65,683000.0,7.2683,7.3105,7.2598,7.302,683000.0
2012-12-17 10:30:00,8.66,8.72,8.66,8.67,916000.0,7.3105,7.3611,7.3105,7.3189,916000.0
2012-12-17 11:00:00,8.67,8.72,8.67,8.7,385000.0,7.3189,7.3611,7.3189,7.3443,385000.0
2012-12-17 11:30:00,8.7,8.72,8.7,8.71,450000.0,7.3443,7.3611,7.3443,7.3527,450000.0
2012-12-17 12:00:00,8.71,8.74,8.7,8.73,284000.0,7.3527,7.378,7.3443,7.3696,284000.0
2012-12-17 12:30:00,8.73,8.77,8.73,8.74,276000.0,7.3696,7.4033,7.3696,7.378,276000.0
2012-12-17 13:00:00,8.74,8.77,8.73,8.75,257000.0,7.378,7.4033,7.3696,7.3865,257000.0
2012-12-17 13:30:00,8.75,8.75,8.71,8.71,412000.0,7.3865,7.3865,7.3527,7.3527,412000.0
2012-12-17 14:00:00,8.71,8.71,8.68,8.69,568000.0,7.3527,7.3527,7.3274,7.3358,568000.0
2012-12-17 14:30:00,8.69,8.69,8.68,8.69,333000.0,7.3358,7.3358,7.3274,7.3358,333000.0
2012-12-17 15:00:00,8.69,8.7,8.68,8.68,711000.0,7.3358,7.3443,7.3274,7.3274,711000.0
2012-12-17 15:30:00,8.68,8.72,8.68,8.72,1162000.0,7.3274,7.3611,7.3274,7.3611,1162000.0
2012-12-18 09:30:00,9.04,9.04,8.75,8.84,1027000.0,7.6313,7.6313,7.3865,7.4624,1027000.0
2012-12-18 10:00:00,8.84,8.88,8.81,8.85,492000.0,7.4624,7.4962,7.4371,7.4709,492000.0
2012-12-18 10:30:00,8.84,8.91,8.84,8.87,571000.0,7.4624,7.5215,7.4624,7.4878,571000.0
2012-12-18 11:00:00,8.87,8.87,8.79,8.8,572000.0,7.4878,7.4878,7.4202,7.4287,572000.0
2012-12-18 11:30:00,8.8,8.8,8.78,8.79,540000.0,7.4287,7.4287,7.4118,7.4202,540000.0
2012-12-18 12:00:00,8.79,8.79,8.75,8.75,372000.0,7.4202,7.4202,7.3865,7.3865,372000.0
2012-12-18 12:30:00,8.75,8.78,8.75,8.76,443000.0,7.3865,7.4118,7.3865,7.3949,443000.0
2012-12-18 13:00:00,8.76,8.8,8.75,8.77,476000.0,7.3949,7.4287,7.3865,7.4033,476000.0
2012-12-18 13:30:00,8.76,8.79,8.74,8.76,986000.0,7.3949,7.4202,7.378,7.3949,986000.0
2012-12-18 14:00:00,8.76,8.76,8.71,8.71,962000.0,7.3949,7.3949,7.3527,7.3527,962000.0
2012-12-18 14:30:00,8.71,8.73,8.68,8.69,1403000.0,7.3527,7.3696,7.3274,7.3358,1403000.0
2012-12-18 15:00:00,8.69,8.7,8.68,8.69,1036000.0,7.3358,7.3443,7.3274,7.3358,1036000.0
2012-12-18 15:30:00,8.69,8.7,8.67,8.69,1652000.0,7.3358,7.3443,7.3189,7.3358,1652000.0
2012-12-19 09:30:00,8.77,8.79,8.69,8.76,1032000.0,7.4033,7.4202,7.3358,7.3949,1032000.0
2012-12-19 10:00:00,8.75,8.8,8.74,8.8,1194000.0,7.3865,7.4287,7.378,7.4287,1194000.0
2012-12-19 10:30:00,8.79,8.86,8.79,8.84,706000.0,7.4202,7.4793,7.4202,7.4624,706000.0
2012-12-19 11:00:00,8.85,8.9,8.84,8.88,652000.0,7.4709,7.5131,7.4624,7.4962,652000.0
2012-12-19 11:30:00,8.88,8.92,8.88,8.9,428000.0,7.4962,7.53,7.4962,7.5131,428000.0
2012-12-19 12:00:00,8.9,8.92,8.88,8.9,351000.0,7.5131,7.53,7.4962,7.5131,351000.0
2012-12-19 12:30:00,8.91,8.92,8.89,8.9,294000.0,7.5215,7.53,7.5046,7.5131,294000.0
2012-12-19 13:00:00,8.9,8.91,8.88,8.9,659000.0,7.5131,7.5215,7.4962,7.5131,659000.0
2012-12-19 13:30:00,8.9,8.92,8.9,8.91,442000.0,7.5131,7.53,7.5131,7.5215,442000.0
2012-12-19 14:00:00,8.91,8.91,8.89,8.9,424000.0,7.5215,7.5215,7.5046,7.5131,424000.0
2012-12-19 14:30:00,8.9,8.91,8.89,8.9,730000.0,7.5131,7.5215,7.5046,7.5131,730000.0
2012-12-19 15:00:00,8.9,8.91,8.87,8.88,944000.0,7.5131,7.5215,7.4878,7.4962,944000.0
2012-12-19 15:30:00,8.87,8.9,8.87,8.88,1621000.0,7.4878,7.5131,7.4878,7.4962,1621000.0
2012-12-20 09:30:00,8.94,8.94,8.81,8.82,2406000.0,7.5469,7.5469,7.4371,7.4456,2406000.0
2012-12-20 10:00:00,8.82,8.83,8.77,8.77,748000.0,7.4456,7.454,7.4033,7.4033,748000.0
2012-12-20 10:30:00,8.77,8.82,8.76,8.81,656000.0,7.4033,7.4456,7.3949,7.4371,656000.0
2012-12-20 11:00:00,8.81,8.83,8.81,8.82,538000.0,7.4371,7.454,7.4371,7.4456,538000.0
2012-12-20 11:30:00,8.83,8.86,8.82,8.86,704000.0,7.454,7.4793,7.4456,7.4793,704000.0
2012-12-20 12:00:00,8.86,8.9,8.86,8.88,994000.0,7.4793,7.5131,7.4793,7.4962,994000.0
2012-12-20 12:30:00,8.88,8.9,8.88,8.9,582000.0,7.4962,7.5131,7.4962,7.5131,582000.0
2012-12-20 13:00:00,8.9,8.91,8.89,8.9,618000.0,7.5131,7.5215,7.5046,7.5131,618000.0
2012-12-20 13:30:00,8.9,8.93,8.9,8.91,912000.0,7.5131,7.5384,7.5131,7.5215,912000.0
2012-12-20 14:00:00,8.92,8.92,8.9,8.9,998000.0,7.53,7.53,7.5131,7.5131,998000.0
2012-12-20 14:30:00,8.9,8.91,8.9,8.9,730000.0,7.5131,7.5215,7.5131,7.5131,730000.0
2012-12-20 15:00:00,8.9,8.9,8.87,8.9,1620000.0,7.5131,7.5131,7.4878,7.5131,1620000.0
2012-12-20 15:30:00,8.9,8.91,8.87,8.9,2708000.0,7.5131,7.5215,7.4878,7.5131,2708000.0
2012-12-21 09:30:00,8.83,8.93,8.72,8.81,4118000.0,7.454,7.5384,7.3611,7.4371,4118000.0
2012-12-21 10:00:00,8.81,8.84,8.78,8.83,614000.0,7.4371,7.4624,7.4118,7.454,614000.0
2012-12-21 10:30:00,8.83,8.85,8.8,8.84,264000.0,7.454,7.4709,7.4287,7.4624,264000.0
2012-12-21 11:00:00,8.84,8.85,8.8,8.82,668000.0,7.4624,7.4709,7.4287,7.4456,668000.0
2012-12-21 11:30:00,8.82,8.83,8.78,8.8,936000.0,7.4456,7.454,7.4118,7.4287,936000.0
2012-12-21 12:00:00,8.8,8.82,8.79,8.81,528000.0,7.4287,7.4456,7.4202,7.4371,528000.0
2012-12-21 12:30:00,8.81,8.83,8.8,8.82,332000.0,7.4371,7.454,7.4287,7.4456,332000.0
2012-12-21 13:00:00,8.83,8.85,8.8,8.81,540000.0,7.454,7.4709,7.4287,7.4371,540000.0
2012-12-21 13:30:00,8.81,8.83,8.81,8.81,826000.0,7.4371,7.454,7.4371,7.4371,826000.0
2012-12-21 14:00:00,8.81,8.82,8.8,8.81,572000.0,7.4371,7.4456,7.4287,7.4371,572000.0
2012-12-21 14:30:00,8.81,8.83,8.81,8.82,640000.0,7.4371,7.454,7.4371,7.4456,640000.0
2012-12-21 15:00:00,8.82,8.83,8.81,8.82,1266000.0,7.4456,7.454,7.4371,7.4456,1266000.0
2012-12-21 15:30:00,8.82,8.84,8.78,8.81,4566000.0,7.4456,7.4624,7.4118,7.4371,4566000.0
2012-12-24 09:30:00,8.85,8.93,8.8,8.9,381000.0,7.4709,7.5384,7.4287,7.5131,381000.0
2012-12-24 10:00:00,8.9,8.91,8.85,8.86,217000.0,7.5131,7.5215,7.4709,7.4793,217000.0
2012-12-24 10:30:00,8.84,8.87,8.82,8.83,538000.0,7.4624,7.4878,7.4456,7.454,538000.0
2012-12-24 11:00:00,8.83,8.85,8.82,8.84,469000.0,7.454,7.4709,7.4456,7.4624,469000.0
2012-12-24 11:30:00,8.84,8.85,8.8,8.82,129000.0,7.4624,7.4709,7.4287,7.4456,129000.0
2012-12-24 12:00:00,8.82,8.82,8.81,8.82,89000.0,7.4456,7.4456,7.4371,7.4456,89000.0
2012-12-24 12:30:00,8.82,8.83,8.78,8.81,494000.0,7.4456,7.454,7.4118,7.4371,494000.0
2012-12-26 09:30:00,8.8,8.83,8.75,8.79,1222000.0,7.4287,7.454,7.3865,7.4202,1222000.0
2012-12-26 10:00:00,8.79,8.82,8.78,8.81,530000.0,7.4202,7.4456,7.4118,7.4371,530000.0
2012-12-26 10:30:00,8.81,8.81,8.74,8.75,350000.0,7.4371,7.4371,7.378,7.3865,350000.0
2012-12-26 11:00:00,8.75,8.75,8.69,8.72,814000.0,7.3865,7.3865,7.3358,7.3611,814000.0
2012-12-26 11:30:00,8.71,8.73,8.7,8.72,434000.0,7.3527,7.3696,7.3443,7.3611,434000.0
2012-12-26 12:00:00,8.73,8.73,8.7,8.72,734000.0,7.3696,7.3696,7.3443,7.3611,734000.0
2012-12-26 12:30:00,8.72,8.73,8.69,8.72,978000.0,7.3611,7.3696,7.3358,7.3611,978000.0
2012-12-26 13:00:00,8.72,8.73,8.7,8.71,524000.0,7.3611,7.3696,7.3443,7.3527,524000.0
2012-12-26 13:30:00,8.7,8.71,8.69,8.7,438000.0,7.3443,7.3527,7.3358,7.3443,438000.0
2012-12-26 14:00:00,8.69,8.72,8.69,8.71,674000.0,7.3358,7.3611,7.3358,7.3527,674000.0
2012-12-26 14:30:00,8.71,8.73,8.71,8.72,844000.0,7.3527,7.3696,7.3527,7.3611,844000.0
2012-12-26 15:00:00,8.72,8.73,8.71,8.72,1186000.0,7.3611,7.3696,7.3527,7.3611,1186000.0
2012-12-26 15:30:00,8.72,8.73,8.7,8.71,1382000.0,7.3611,7.3696,7.3443,7.3527,1382000.0
2012-12-27 09:30:00,8.69,8.76,8.65,8.73,269000.0,7.3358,7.3949,7.302,7.3696,269000.0
2012-12-27 10:00:00,8.72,8.74,8.68,8.69,223000.0,7.3611,7.378,7.3274,7.3358,223000.0
2012-12-27 10:30:00,8.69,8.74,8.68,8.71,237000.0,7.3358,7.378,7.3274,7.3527,237000.0
2012-12-27 11:00:00,8.71,8.72,8.69,8.7,138000.0,7.3527,7.3611,7.3358,7.3443,138000.0
2012-12-27 11:30:00,8.7,8.7,8.68,8.7,212000.0,7.3443,7.3443,7.3274,7.3443,212000.0
2012-12-27 12:00:00,8.7,8.7,8.65,8.67,281000.0,7.3443,7.3443,7.302,7.3189,281000.0
2012-12-27 12:30:00,8.67,8.69,8.65,8.69,288000.0,7.3189,7.3358,7.302,7.3358,288000.0
2012-12-27 13:00:00,8.68,8.73,8.68,8.7,507000.0,7.3274,7.3696,7.3274,7.3443,507000.0
2012-12-27 13:30:00,8.71,8.72,8.7,8.7,278000.0,7.3527,7.3611,7.3443,7.3443,278000.0
2012-12-27 14:00:00,8.7,8.72,8.69,8.71,180000.0,7.3443,7.3611,7.3358,7.3527,180000.0
2012-12-27 14:30:00,8.71,8.75,8.7,8.74,297000.0,7.3527,7.3865,7.3443,7.378,297000.0
2012-12-27 15:00:00,8.75,8.8,8.74,8.78,310000.0,7.3865,7.4287,7.378,7.4118,310000.0
2012-12-27 15:30:00,8.78,8.79,8.76,8.77,551000.0,7.4118,7.4202,7.3949,7.4033,551000.0
2012-12-28 09:30:00,8.73,8.76,8.58,8.75,585000.0,7.3696,7.3949,7.243,7.3865,585000.0
2012-12-28 10:00:00,8.73,8.76,8.7,8.75,142000.0,7.3696,7.3949,7.3443,7.3865,142000.0
2012-12-28 10:30:00,8.75,8.78,8.74,8.75,107000.0,7.3865,7.4118,7.378,7.3865,107000.0
2012-12-28 11:00:00,8.76,8.76,8.71,8.72,182000.0,7.3949,7.3949,7.3527,7.3611,182000.0
2012-12-28 11:30:00,8.72,8.73,8.72,8.73,117000.0,7.3611,7.3696,7.3611,7.3696,117000.0
2012-12-28 12:00:00,8.72,8.78,8.72,8.78,126000.0,7.3611,7.4118,7.3611,7.4118,126000.0
2012-12-28 12:30:00,8.78,8.79,8.76,8.78,84000.0,7.4118,7.4202,7.3949,7.4118,84000.0
2012-12-28 13:00:00,8.78,8.84,8.78,8.84,163000.0,7.4118,7.4624,7.4118,7.4624,163000.0
2012-12-28 13:30:00,8.83,8.85,8.82,8.82,165000.0,7.454,7.4709,7.4456,7.4456,165000.0
2012-12-28 14:00:00,8.82,8.82,8.79,8.81,264000.0,7.4456,7.4456,7.4202,7.4371,264000.0
2012-12-28 14:30:00,8.81,8.82,8.8,8.8,174000.0,7.4371,7.4456,7.4287,7.4287,174000.0
2012-12-28 15:00:00,8.8,8.82,8.8,8.81,219000.0,7.4287,7.4456,7.4287,7.4371,219000.0
2012-12-28 15:30:00,8.81,8.82,8.75,8.75,787000.0,7.4371,7.4456,7.3865,7.3865,787000.0
2012-12-31 09:30:00,8.72,8.77,8.63,8.76,529000.0,7.3611,7.4033,7.2852,7.3949,529000.0
2012-12-31 10:00:00,8.76,8.77,8.73,8.76,236000.0,7.3949,7.4033,7.3696,7.3949,236000.0
2012-12-31 10:30:00,8.77,8.77,8.71,8.75,204000.0,7.4033,7.4033,7.3527,7.3865,204000.0
2012-12-31 11:00:00,8.75,8.78,8.75,8.77,161000.0,7.3865,7.4118,7.3865,7.4033,161000.0
2012-12-31 11:30:00,8.78,8.79,8.76,8.76,228000.0,7.4118,7.4202,7.3949,7.3949,228000.0
2012-12-31 12:00:00,8.78,8.79,8.77,8.77,250000.0,7.4118,7.4202,7.4033,7.4033,250000.0
2012-12-31 12:30:00,8.77,8.83,8.76,8.8,283000.0,7.4033,7.454,7.3949,7.4287,283000.0
2012-12-31 13:00:00,8.8,8.84,8.77,8.83,164000.0,7.4287,7.4624,7.4033,7.454,164000.0
2012-12-31 13:30:00,8.82,8.85,8.79,8.8,248000.0,7.4456,7.4709,7.4202,7.4287,248000.0
2012-12-31 14:00:00,8.8,8.83,8.79,8.8,209000.0,7.4287,7.454,7.4202,7.4287,209000.0
2012-12-31 14:30:00,8.8,8.85,8.8,8.85,480000.0,7.4287,7.4709,7.4287,7.4709,480000.0
2012-12-31 15:00:00,8.86,8.86,8.81,8.82,388000.0,7.4793,7.4793,7.4371,7.4456,388000.0
2012-12-31 15:30:00,8.82,8.86,8.82,8.83,686000.0,7.4456,7.4793,7.4456,7.454,686000.0
2013-01-02 09:30:00,9.0,9.08,8.85,9.0,833000.0,7.5975,7.665,7.4709,7.5975,833000.0
2013-01-02 10:00:00,9.0,9.0,8.92,8.93,1971000.0,7.5975,7.5975,7.53,7.5384,1971000.0
2013-01-02 10:30:00,8.93,9.01,8.92,9.0,832000.0,7.5384,7.6059,7.53,7.5975,832000.0
2013-01-02 11:00:00,9.01,9.01,8.94,8.99,522000.0,7.6059,7.6059,7.5469,7.5891,522000.0
2013-01-02 11:30:00,8.99,9.0,8.97,8.98,421000.0,7.5891,7.5975,7.5722,7.5806,421000.0
2013-01-02 12:00:00,8.98,9.02,8.97,9.02,543000.0,7.5806,7.6144,7.5722,7.6144,543000.0
2013-01-02 12:30:00,9.02,9.06,9.02,9.06,350000.0,7.6144,7.6482,7.6144,7.6482,350000.0
2013-01-02 13:00:00,9.05,9.09,9.05,9.08,276000.0,7.6397,7.6735,7.6397,7.665,276000.0
2013-01-02 13:30:00,9.08,9.11,9.07,9.1,322000.0,7.665,7.6904,7.6566,7.6819,322000.0
2013-01-02 14:00:00,9.1,9.14,9.08,9.13,542000.0,7.6819,7.7157,7.665,7.7072,542000.0
2013-01-02 14:30:00,9.13,9.14,9.11,9.13,700000.0,7.7072,7.7157,7.6904,7.7072,700000.0
2013-01-02 15:00:00,9.13,9.18,9.13,9.15,1050000.0,7.7072,7.7495,7.7072,7.7241,1050000.0
2013-01-02 15:30:00,9.15,9.2,9.15,9.18,3333000.0,7.7241,7.7663,7.7241,7.7495,3333000.0
2013-01-03 09:30:00,9.18,9.32,9.15,9.23,1398000.0,7.7495,7.8676,7.7241,7.7917,1398000.0
2013-01-03 10:00:00,9.23,9.3,9.22,9.3,1136000.0,7.7917,7.8508,7.7832,7.8508,1136000.0
2013-01-03 10:30:00,9.29,9.34,9.28,9.28,1854000.0,7.8423,7.8845,7.8339,7.8339,1854000.0
2013-01-03 11:00:00,9.28,9.31,9.26,9.29,1494000.0,7.8339,7.8592,7.817,7.8423,1494000.0
2013-01-03 11:30:00,9.3,9.39,9.29,9.31,2688000.0,7.8508,7.9267,7.8423,7.8592,2688000.0
2013-01-03 12:00:00,9.3,9.32,9.28,9.28,1180000.0,7.8508,7.8676,7.8339,7.8339,1180000.0
2013-01-03 12:30:00,9.28,9.28,9.23,9.24,486000.0,7.8339,7.8339,7.7917,7.8001,486000.0
2013-01-03 13:00:00,9.24,9.26,9.22,9.23,380000.0,7.8001,7.817,7.7832,7.7917,380000.0
2013-01-03 13:30:00,9.23,9.26,9.23,9.23,104000.0,7.7917,7.817,7.7917,7.7917,104000.0
2013-01-03 14:00:00,9.23,9.24,9.17,9.18,524000.0,7.7917,7.8001,7.741,7.7495,524000.0
2013-01-03 14:30:00,9.18,9.2,9.16,9.2,514000.0,7.7495,7.7663,7.7326,7.7663,514000.0
2013-01-03 15:00:00,9.19,9.2,9.13,9.14,748000.0,7.7579,7.7663,7.7072,7.7157,748000.0
2013-01-03 15:30:00,9.14,9.18,9.13,9.18,1796000.0,7.7157,7.7495,7.7072,7.7495,1796000.0
2013-01-04 09:30:00,9.21,9.24,9.14,9.2,453000.0,7.7748,7.8001,7.7157,7.7663,453000.0
2013-01-04 10:00:00,9.2,9.27,9.2,9.23,302000.0,7.7663,7.8254,7.7663,7.7917,302000.0
2013-01-04 10:30:00,9.22,9.23,9.2,9.2,94000.0,7.7832,7.7917,7.7663,7.7663,94000.0
2013-01-04 11:00:00,9.21,9.22,9.2,9.2,80000.0,7.7748,7.7832,7.7663,7.7663,80000.0
2013-01-04 11:30:00,9.2,9.23,9.19,9.21,94000.0,7.7663,7.7917,7.7579,7.7748,94000.0
2013-01-04 12:00:00,9.21,9.23,9.2,9.21,74000.0,7.7748,7.7917,7.7663,7.7748,74000.0
2013-01-04 12:30:00,9.22,9.23,9.17,9.17,222000.0,7.7832,7.7917,7.741,7.741,222000.0
2013-01-04 13:00:00,9.17,9.18,9.17,9.17,142000.0,7.741,7.7495,7.741,7.741,142000.0
2013-01-04 13:30:00,9.18,9.19,9.17,9.18,90000.0,7.7495,7.7579,7.741,7.7495,90000.0
2013-01-04 14:00:00,9.19,9.21,9.18,9.2,98000.0,7.7579,7.7748,7.7495,7.7663,98000.0
2013-01-04 14:30:00,9.2,9.2,9.19,9.2,219000.0,7.7663,7.7663,7.7579,7.7663,219000.0
2013-01-04 15:00:00,9.2,9.2,9.19,9.19,274000.0,7.7663,7.7663,7.7579,7.7579,274000.0
2013-01-04 15:30:00,9.19,9.2,9.16,9.16,795000.0,7.7579,7.7663,7.7326,7.7326,795000.0
2013-01-07 09:30:00,9.22,9.25,9.06,9.07,1346000.0,7.7832,7.8085,7.6482,7.6566,1346000.0
2013-01-07 10:00:00,9.07,9.08,9.04,9.08,596000.0,7.6566,7.665,7.6313,7.665,596000.0
2013-01-07 10:30:00,9.08,9.09,9.03,9.04,812000.0,7.665,7.6735,7.6228,7.6313,812000.0
2013-01-07 11:00:00,9.04,9.04,9.0,9.0,798000.0,7.6313,7.6313,7.5975,7.5975,798000.0
2013-01-07 11:30:00,9.0,9.02,8.97,8.97,612000.0,7.5975,7.6144,7.5722,7.5722,612000.0
2013-01-07 12:00:00,8.97,8.98,8.95,8.96,876000.0,7.5722,7.5806,7.5553,7.5637,876000.0
2013-01-07 12:30:00,8.97,9.01,8.96,9.0,970000.0,7.5722,7.6059,7.5637,7.5975,970000.0
2013-01-07 13:00:00,8.99,9.04,8.99,9.03,662000.0,7.5891,7.6313,7.5891,7.6228,662000.0
2013-01-07 13:30:00,9.03,9.04,9.0,9.02,656000.0,7.6228,7.6313,7.5975,7.6144,656000.0
2013-01-07 14:00:00,9.03,9.06,9.02,9.06,910000.0,7.6228,7.6482,7.6144,7.6482,910000.0
2013-01-07 14:30:00,9.06,9.07,9.03,9.04,850000.0,7.6482,7.6566,7.6228,7.6313,850000.0
2013-01-07 15:00:00,9.04,9.07,9.04,9.06,678000.0,7.6313,7.6566,7.6313,7.6482,678000.0
2013-01-07 15:30:00,9.06,9.06,9.03,9.03,2204000.0,7.6482,7.6482,7.6228,7.6228,2204000.0
2013-01-08 09:30:00,9.09,9.24,9.08,9.15,641000.0,7.6735,7.8001,7.665,7.7241,641000.0
2013-01-08 10:00:00,9.15,9.15,9.11,9.15,207000.0,7.7241,7.7241,7.6904,7.7241,207000.0
2013-01-08 10:30:00,9.15,9.16,9.13,9.15,333000.0,7.7241,7.7326,7.7072,7.7241,333000.0
2013-01-08 11:00:00,9.15,9.18,9.06,9.07,478000.0,7.7241,7.7495,7.6482,7.6566,478000.0
2013-01-08 11:30:00,9.08,9.12,9.07,9.12,208000.0,7.665,7.6988,7.6566,7.6988,208000.0
2013-01-08 12:00:00,9.13,9.13,9.11,9.12,144000.0,7.7072,7.7072,7.6904,7.6988,144000.0
2013-01-08 12:30:00,9.12,9.12,9.09,9.09,194000.0,7.6988,7.6988,7.6735,7.6735,194000.0
2013-01-08 13:00:00,9.09,9.12,9.09,9.12,126000.0,7.6735,7.6988,7.6735,7.6988,126000.0
2013-01-08 13:30:00,9.12,9.15,9.12,9.15,222000.0,7.6988,7.7241,7.6988,7.7241,222000.0
2013-01-08 14:00:00,9.15,9.16,9.12,9.15,461000.0,7.7241,7.7326,7.6988,7.7241,461000.0
2013-01-08 14:30:00,9.15,9.2,9.15,9.19,1122000.0,7.7241,7.7663,7.7241,7.7579,1122000.0
2013-01-08 15:00:00,9.18,9.21,9.17,9.19,359000.0,7.7495,7.7748,7.741,7.7579,359000.0
2013-01-08 15:30:00,9.19,9.2,9.18,9.19,1367000.0,7.7579,7.7663,7.7495,7.7579,1367000.0
2013-01-09 09:30:00,9.19,9.22,9.17,9.18,421000.0,7.7579,7.7832,7.741,7.7495,421000.0
2013-01-09 10:00:00,9.18,9.21,9.16,9.2,220000.0,7.7495,7.7748,7.7326,7.7663,220000.0
2013-01-09 10:30:00,9.2,9.21,9.17,9.2,316000.0,7.7663,7.7748,7.741,7.7663,316000.0
2013-01-09 11:00:00,9.2,9.22,9.19,9.19,248000.0,7.7663,7.7832,7.7579,7.7579,248000.0
2013-01-09 11:30:00,9.2,9.22,9.19,9.21,295000.0,7.7663,7.7832,7.7579,7.7748,295000.0
2013-01-09 12:00:00,9.21,9.22,9.2,9.21,98000.0,7.7748,7.7832,7.7663,7.7748,98000.0
2013-01-09 12:30:00,9.21,9.22,9.2,9.21,176000.0,7.7748,7.7832,7.7663,7.7748,176000.0
2013-01-09 13:00:00,9.21,9.27,9.2,9.27,339000.0,7.7748,7.8254,7.7663,7.8254,339000.0
2013-01-09 13:30:00,9.27,9.28,9.25,9.28,337000.0,7.8254,7.8339,7.8085,7.8339,337000.0
2013-01-09 14:00:00,9.28,9.34,9.27,9.32,721000.0,7.8339,7.8845,7.8254,7.8676,721000.0
2013-01-09 14:30:00,9.32,9.33,9.31,9.33,420000.0,7.8676,7.8761,7.8592,7.8761,420000.0
2013-01-09 15:00:00,9.32,9.33,9.3,9.3,692000.0,7.8676,7.8761,7.8508,7.8508,692000.0
2013-01-09 15:30:00,9.3,9.35,9.3,9.34,1762000.0,7.8508,7.893,7.8508,7.8845,1762000.0
2013-01-10 09:30:00,9.36,9.37,9.27,9.32,677000.0,7.9014,7.9098,7.8254,7.8676,677000.0
2013-01-10 10:00:00,9.31,9.33,9.3,9.32,433000.0,7.8592,7.8761,7.8508,7.8676,433000.0
2013-01-10 10:30:00,9.3,9.31,9.27,9.27,510000.0,7.8508,7.8592,7.8254,7.8254,510000.0
2013-01-10 11:00:00,9.27,9.27,9.23,9.26,477000.0,7.8254,7.8254,7.7917,7.817,477000.0
2013-01-10 11:30:00,9.25,9.26,9.23,9.23,651000.0,7.8085,7.817,7.7917,7.7917,651000.0
2013-01-10 12:00:00,9.23,9.26,9.23,9.25,206000.0,7.7917,7.817,7.7917,7.8085,206000.0
2013-01-10 12:30:00,9.25,9.27,9.23,9.24,347000.0,7.8085,7.8254,7.7917,7.8001,347000.0
2013-01-10 13:00:00,9.25,9.27,9.24,9.26,91000.0,7.8085,7.8254,7.8001,7.817,91000.0
2013-01-10 13:30:00,9.26,9.27,9.25,9.26,116000.0,7.817,7.8254,7.8085,7.817,116000.0
2013-01-10 14:00:00,9.26,9.28,9.25,9.28,480000.0,7.817,7.8339,7.8085,7.8339,480000.0
2013-01-10 14:30:00,9.27,9.29,9.27,9.28,138000.0,7.8254,7.8423,7.8254,7.8339,138000.0
2013-01-10 15:00:00,9.28,9.3,9.27,9.3,346000.0,7.8339,7.8508,7.8254,7.8508,346000.0
2013-01-10 15:30:00,9.3,9.31,9.29,9.31,606000.0,7.8508,7.8592,7.8423,7.8592,606000.0
2013-01-11 09:30:00,9.4,9.52,9.36,9.41,2078000.0,7.9352,8.0365,7.9014,7.9436,2078000.0
2013-01-11 10:00:00,9.4,9.41,9.31,9.31,1160000.0,7.9352,7.9436,7.8592,7.8592,1160000.0
2013-01-11 10:30:00,9.31,9.32,9.28,9.31,557000.0,7.8592,7.8676,7.8339,7.8592,557000.0
2013-01-11 11:00:00,9.31,9.31,9.22,9.22,435000.0,7.8592,7.8592,7.7832,7.7832,435000.0
2013-01-11 11:30:00,9.22,9.29,9.22,9.29,381000.0,7.7832,7.8423,7.7832,7.8423,381000.0
2013-01-11 12:00:00,9.29,9.3,9.27,9.28,309000.0,7.8423,7.8508,7.8254,7.8339,309000.0
2013-01-11 12:30:00,9.28,9.29,9.27,9.28,211000.0,7.8339,7.8423,7.8254,7.8339,211000.0
2013-01-11 13:00:00,9.29,9.29,9.25,9.27,255000.0,7.8423,7.8423,7.8085,7.8254,255000.0
2013-01-11 13:30:00,9.27,9.28,9.25,9.26,247000.0,7.8254,7.8339,7.8085,7.817,247000.0
2013-01-11 14:00:00,9.26,9.26,9.23,9.24,299000.0,7.817,7.817,7.7917,7.8001,299000.0
2013-01-11 14:30:00,9.24,9.27,9.24,9.25,361000.0,7.8001,7.8254,7.8001,7.8085,361000.0
2013-01-11 15:00:00,9.25,9.25,9.12,9.13,1903000.0,7.8085,7.8085,7.6988,7.7072,1903000.0
2013-01-11 15:30:00,9.13,9.15,9.11,9.14,2142000.0,7.7072,7.7241,7.6904,7.7157,2142000.0
2013-01-14 09:30:00,9.16,9.27,9.16,9.17,528000.0,7.7326,7.8254,7.7326,7.741,528000.0
2013-01-14 10:00:00,9.16,9.17,9.06,9.06,370000.0,7.7326,7.741,7.6482,7.6482,370000.0
2013-01-14 10:30:00,9.06,9.14,9.06,9.12,445000.0,7.6482,7.7157,7.6482,7.6988,445000.0
2013-01-14 11:00:00,9.13,9.15,9.12,9.14,191000.0,7.7072,7.7241,7.6988,7.7157,191000.0
2013-01-14 11:30:00,9.14,9.18,9.14,9.17,208000.0,7.7157,7.7495,7.7157,7.741,208000.0
2013-01-14 12:00:00,9.17,9.2,9.16,9.18,167000.0,7.741,7.7663,7.7326,7.7495,167000.0
2013-01-14 12:30:00,9.19,9.2,9.18,9.2,167000.0,7.7579,7.7663,7.7495,7.7663,167000.0
2013-01-14 13:00:00,9.2,9.2,9.18,9.19,159000.0,7.7663,7.7663,7.7495,7.7579,159000.0
2013-01-14 13:30:00,9.19,9.21,9.18,9.18,253000.0,7.7579,7.7748,7.7495,7.7495,253000.0
2013-01-14 14:00:00,9.18,9.2,9.16,9.19,225000.0,7.7495,7.7663,7.7326,7.7579,225000.0
2013-01-14 14:30:00,9.19,9.19,9.16,9.17,222000.0,7.7579,7.7579,7.7326,7.741,222000.0
2013-01-14 15:00:00,9.17,9.18,9.15,9.16,324000.0,7.741,7.7495,7.7241,7.7326,324000.0
2013-01-14 15:30:00,9.16,9.17,9.14,9.16,846000.0,7.7326,7.741,7.7157,7.7326,846000.0
2013-01-15 09:30:00,9.15,9.24,9.11,9.15,980000.0,7.7241,7.8001,7.6904,7.7241,980000.0
2013-01-15 10:00:00,9.18,9.21,9.14,9.19,181000.0,7.7495,7.7748,7.7157,7.7579,181000.0
2013-01-15 10:30:00,9.18,9.21,9.18,9.21,161000.0,7.7495,7.7748,7.7495,7.7748,161000.0
2013-01-15 11:00:00,9.21,9.23,9.19,9.23,353000.0,7.7748,7.7917,7.7579,7.7917,353000.0
2013-01-15 11:30:00,9.23,9.25,9.22,9.24,212000.0,7.7917,7.8085,7.7832,7.8001,212000.0
2013-01-15 12:00:00,9.24,9.3,9.24,9.29,271000.0,7.8001,7.8508,7.8001,7.8423,271000.0
2013-01-15 12:30:00,9.29,9.32,9.27,9.3,287000.0,7.8423,7.8676,7.8254,7.8508,287000.0
2013-01-15 13:00:00,9.29,9.32,9.28,9.31,205000.0,7.8423,7.8676,7.8339,7.8592,205000.0
2013-01-15 13:30:00,9.31,9.31,9.25,9.25,363000.0,7.8592,7.8592,7.8085,7.8085,363000.0
2013-01-15 14:00:00,9.26,9.26,9.22,9.25,332000.0,7.817,7.817,7.7832,7.8085,332000.0
2013-01-15 14:30:00,9.25,9.26,9.23,9.24,439000.0,7.8085,7.817,7.7917,7.8001,439000.0
2013-01-15 15:00:00,9.24,9.26,9.23,9.26,341000.0,7.8001,7.817,7.7917,7.817,341000.0
2013-01-15 15:30:00,9.26,9.29,9.25,9.25,758000.0,7.817,7.8423,7.8085,7.8085,758000.0
2013-01-16 09:30:00,9.28,9.31,9.25,9.3,151000.0,7.8339,7.8592,7.8085,7.8508,151000.0
2013-01-16 10:00:00,9.29,9.29,9.26,9.29,135000.0,7.8423,7.8423,7.817,7.8423,135000.0
2013-01-16 10:30:00,9.29,9.31,9.28,9.28,198000.0,7.8423,7.8592,7.8339,7.8339,198000.0
2013-01-16 11:00:00,9.28,9.33,9.27,9.33,476000.0,7.8339,7.8761,7.8254,7.8761,476000.0
2013-01-16 11:30:00,9.33,9.33,9.31,9.31,99000.0,7.8761,7.8761,7.8592,7.8592,99000.0
2013-01-16 12:00:00,9.31,9.31,9.28,9.28,89000.0,7.8592,7.8592,7.8339,7.8339,89000.0
2013-01-16 12:30:00,9.28,9.29,9.27,9.28,72000.0,7.8339,7.8423,7.8254,7.8339,72000.0
2013-01-16 13:00:00,9.28,9.3,9.28,9.3,144000.0,7.8339,7.8508,7.8339,7.8508,144000.0
2013-01-16 13:30:00,9.3,9.3,9.29,9.3,165000.0,7.8508,7.8508,7.8423,7.8508,165000.0
2013-01-16 14:00:00,9.31,9.31,9.3,9.31,74000.0,7.8592,7.8592,7.8508,7.8592,74000.0
2013-01-16 14:30:00,9.31,9.33,9.3,9.33,89000.0,7.8592,7.8761,7.8508,7.8761,89000.0
2013-01-16 15:00:00,9.32,9.32,9.3,9.3,236000.0,7.8676,7.8676,7.8508,7.8508,236000.0
2013-01-16 15:30:00,9.3,9.31,9.29,9.3,468000.0,7.8508,7.8592,7.8423,7.8508,468000.0
2013-01-17 09:30:00,9.21,9.4,9.21,9.4,472000.0,7.7748,7.9352,7.7748,7.9352,472000.0
2013-01-17 10:00:00,9.39,9.41,9.37,9.41,164000.0,7.9267,7.9436,7.9098,7.9436,164000.0
2013-01-17 10:30:00,9.41,9.42,9.37,9.38,139000.0,7.9436,7.9521,7.9098,7.9183,139000.0
2013-01-17 11:00:00,9.37,9.4,9.37,9.39,137000.0,7.9098,7.9352,7.9098,7.9267,137000.0
2013-01-17 11:30:00,9.39,9.4,9.38,9.39,127000.0,7.9267,7.9352,7.9183,7.9267,127000.0
2013-01-17 12:00:00,9.39,9.4,9.38,9.39,214000.0,7.9267,7.9352,7.9183,7.9267,214000.0
2013-01-17 12:30:00,9.4,9.41,9.39,9.4,72000.0,7.9352,7.9436,7.9267,7.9352,72000.0
2013-01-17 13:00:00,9.4,9.41,9.37,9.38,86000.0,7.9352,7.9436,7.9098,7.9183,86000.0
2013-01-17 13:30:00,9.38,9.4,9.37,9.4,85000.0,7.9183,7.9352,7.9098,7.9352,85000.0
2013-01-17 14:00:00,9.4,9.42,9.4,9.4,143000.0,7.9352,7.9521,7.9352,7.9352,143000.0
2013-01-17 14:30:00,9.41,9.42,9.4,9.4,83000.0,7.9436,7.9521,7.9352,7.9352,83000.0
2013-01-17 15:00:00,9.4,9.41,9.4,9.41,172000.0,7.9352,7.9436,7.9352,7.9436,172000.0
2013-01-17 15:30:00,9.4,9.43,9.4,9.4,507000.0,7.9352,7.9605,7.9352,7.9352,507000.0
2013-01-18 09:30:00,9.44,9.44,9.3,9.33,442000.0,7.9689,7.9689,7.8508,7.8761,442000.0
2013-01-18 10:00:00,9.34,9.41,9.33,9.4,127000.0,7.8845,7.9436,7.8761,7.9352,127000.0
2013-01-18 10:30:00,9.4,9.41,9.38,9.4,77000.0,7.9352,7.9436,7.9183,7.9352,77000.0
2013-01-18 11:00:00,9.4,9.41,9.36,9.37,79000.0,7.9352,7.9436,7.9014,7.9098,79000.0
2013-01-18 11:30:00,9.37,9.39,9.37,9.37,106000.0,7.9098,7.9267,7.9098,7.9098,106000.0
2013-01-18 12:00:00,9.37,9.37,9.33,9.33,121000.0,7.9098,7.9098,7.8761,7.8761,121000.0
2013-01-18 12:30:00,9.32,9.36,9.32,9.34,152000.0,7.8676,7.9014,7.8676,7.8845,152000.0
2013-01-18 13:00:00,9.34,9.37,9.34,9.36,92000.0,7.8845,7.9098,7.8845,7.9014,92000.0
2013-01-18 13:30:00,9.36,9.38,9.36,9.38,69000.0,7.9014,7.9183,7.9014,7.9183,69000.0
2013-01-18 14:00:00,9.37,9.38,9.36,9.37,97000.0,7.9098,7.9183,7.9014,7.9098,97000.0
2013-01-18 14:30:00,9.37,9.39,9.37,9.38,139000.0,7.9098,7.9267,7.9098,7.9183,139000.0
2013-01-18 15:00:00,9.38,9.39,9.36,9.37,193000.0,7.9183,7.9267,7.9014,7.9098,193000.0
2013-01-18 15:30:00,9.37,9.41,9.36,9.4,429000.0,7.9098,7.9436,7.9014,7.9352,429000.0
2013-01-22 09:30:00,9.39,9.44,9.37,9.42,386000.0,7.9267,7.9689,7.9098,7.9521,386000.0
2013-01-22 10:00:00,9.41,9.41,9.35,9.38,283000.0,7.9436,7.9436,7.893,7.9183,283000.0
2013-01-22 10:30:00,9.38,9.41,9.38,9.4,419000.0,7.9183,7.9436,7.9183,7.9352,419000.0
2013-01-22 11:00:00,9.39,9.4,9.38,9.38,135000.0,7.9267,7.9352,7.9183,7.9183,135000.0
2013-01-22 11:30:00,9.39,9.4,9.38,9.39,194000.0,7.9267,7.9352,7.9183,7.9267,194000.0
2013-01-22 12:00:00,9.38,9.38,9.35,9.35,234000.0,7.9183,7.9183,7.893,7.893,234000.0
2013-01-22 12:30:00,9.35,9.36,9.34,9.34,264000.0,7.893,7.9014,7.8845,7.8845,264000.0
2013-01-22 13:00:00,9.34,9.34,9.31,9.33,852000.0,7.8845,7.8845,7.8592,7.8761,852000.0
2013-01-22 13:30:00,9.33,9.33,9.31,9.33,322000.0,7.8761,7.8761,7.8592,7.8761,322000.0
2013-01-22 14:00:00,9.33,9.36,9.32,9.36,254000.0,7.8761,7.9014,7.8676,7.9014,254000.0
2013-01-22 14:30:00,9.36,9.4,9.36,9.39,515000.0,7.9014,7.9352,7.9014,7.9267,515000.0
2013-01-22 15:00:00,9.39,9.4,9.37,9.38,347000.0,7.9267,7.9352,7.9098,7.9183,347000.0
2013-01-22 15:30:00,9.38,9.4,9.38,9.4,775000.0,7.9183,7.9352,7.9183,7.9352,775000.0
2013-01-23 09:30:00,9.34,9.38,9.22,9.24,805000.0,7.8845,7.9183,7.7832,7.8001,805000.0
2013-01-23 10:00:00,9.24,9.24,9.17,9.17,1270000.0,7.8001,7.8001,7.741,7.741,1270000.0
2013-01-23 10:30:00,9.18,9.18,9.14,9.17,843000.0,7.7495,7.7495,7.7157,7.741,843000.0
2013-01-23 11:00:00,9.17,9.2,9.16,9.18,653000.0,7.741,7.7663,7.7326,7.7495,653000.0
2013-01-23 11:30:00,9.18,9.19,9.17,9.19,586000.0,7.7495,7.7579,7.741,7.7579,586000.0
2013-01-23 12:00:00,9.19,9.21,9.15,9.18,401000.0,7.7579,7.7748,7.7241,7.7495,401000.0
2013-01-23 12:30:00,9.18,9.18,9.15,9.16,318000.0,7.7495,7.7495,7.7241,7.7326,318000.0
2013-01-23 13:00:00,9.16,9.17,9.15,9.16,367000.0,7.7326,7.741,7.7241,7.7326,367000.0
2013-01-23 13:30:00,9.16,9.17,9.13,9.17,411000.0,7.7326,7.741,7.7072,7.741,411000.0
2013-01-23 14:00:00,9.17,9.22,9.17,9.21,635000.0,7.741,7.7832,7.741,7.7748,635000.0
2013-01-23 14:30:00,9.21,9.22,9.2,9.21,481000.0,7.7748,7.7832,7.7663,7.7748,481000.0
2013-01-23 15:00:00,9.21,9.22,9.21,9.21,556000.0,7.7748,7.7832,7.7748,7.7748,556000.0
2013-01-23 15:30:00,9.21,9.23,9.21,9.22,1176000.0,7.7748,7.7917,7.7748,7.7832,1176000.0
2013-01-24 09:30:00,9.23,9.41,9.2,9.4,441000.0,7.7917,7.9436,7.7663,7.9352,441000.0
2013-01-24 10:00:00,9.4,9.43,9.32,9.33,577000.0,7.9352,7.9605,7.8676,7.8761,577000.0
2013-01-24 10:30:00,9.33,9.35,9.3,9.35,208000.0,7.8761,7.893,7.8508,7.893,208000.0
2013-01-24 11:00:00,9.35,9.38,9.33,9.38,201000.0,7.893,7.9183,7.8761,7.9183,201000.0
2013-01-24 11:30:00,9.38,9.39,9.35,9.35,125000.0,7.9183,7.9267,7.893,7.893,125000.0
2013-01-24 12:00:00,9.35,9.36,9.3,9.31,230000.0,7.893,7.9014,7.8508,7.8592,230000.0
2013-01-24 12:30:00,9.31,9.31,9.28,9.28,210000.0,7.8592,7.8592,7.8339,7.8339,210000.0
2013-01-24 13:00:00,9.29,9.32,9.28,9.31,230000.0,7.8423,7.8676,7.8339,7.8592,230000.0
2013-01-24 13:30:00,9.31,9.33,9.29,9.31,367000.0,7.8592,7.8761,7.8423,7.8592,367000.0
2013-01-24 14:00:00,9.31,9.33,9.31,9.32,138000.0,7.8592,7.8761,7.8592,7.8676,138000.0
2013-01-24 14:30:00,9.32,9.34,9.31,9.31,189000.0,7.8676,7.8845,7.8592,7.8592,189000.0
2013-01-24 15:00:00,9.31,9.36,9.31,9.36,312000.0,7.8592,7.9014,7.8592,7.9014,312000.0
2013-01-24 15:30:00,9.36,9.38,9.34,9.36,696000.0,7.9014,7.9183,7.8845,7.9014,696000.0
2013-01-25 09:30:00,9.39,9.43,9.32,9.42,210000.0,7.9267,7.9605,7.8676,7.9521,210000.0
2013-01-25 10:00:00,9.4,9.46,9.4,9.4,215000.0,7.9352,7.9858,7.9352,7.9352,215000.0
2013-01-25 10:30:00,9.39,9.43,9.37,9.43,157000.0,7.9267,7.9605,7.9098,7.9605,157000.0
2013-01-25 11:00:00,9.43,9.46,9.42,9.46,183000.0,7.9605,7.9858,7.9521,7.9858,183000.0
2013-01-25 11:30:00,9.47,9.49,9.46,9.47,261000.0,7.9943,8.0111,7.9858,7.9943,261000.0
2013-01-25 12:00:00,9.47,9.55,9.47,9.54,473000.0,7.9943,8.0618,7.9943,8.0534,473000.0
2013-01-25 12:30:00,9.54,9.6,9.54,9.59,768000.0,8.0534,8.104,8.0534,8.0956,768000.0
2013-01-25 13:00:00,9.58,9.59,9.55,9.55,426000.0,8.0871,8.0956,8.0618,8.0618,426000.0
2013-01-25 13:30:00,9.55,9.55,9.52,9.54,481000.0,8.0618,8.0618,8.0365,8.0534,481000.0
2013-01-25 14:00:00,9.55,9.61,9.55,9.61,206000.0,8.0618,8.1124,8.0618,8.1124,206000.0
2013-01-25 14:30:00,9.61,9.61,9.58,9.59,359000.0,8.1124,8.1124,8.0871,8.0956,359000.0
2013-01-25 15:00:00,9.59,9.6,9.58,9.6,335000.0,8.0956,8.104,8.0871,8.104,335000.0
2013-01-25 15:30:00,9.59,9.6,9.57,9.59,787000.0,8.0956,8.104,8.0787,8.0956,787000.0
2013-01-28 09:30:00,9.59,9.62,9.48,9.48,1140000.0,8.0956,8.1209,8.0027,8.0027,1140000.0
2013-01-28 10:00:00,9.48,9.48,9.42,9.47,416000.0,8.0027,8.0027,7.9521,7.9943,416000.0
2013-01-28 10:30:00,9.47,9.49,9.43,9.49,364000.0,7.9943,8.0111,7.9605,8.0111,364000.0
2013-01-28 11:00:00,9.49,9.5,9.44,9.47,185000.0,8.0111,8.0196,7.9689,7.9943,185000.0
2013-01-28 11:30:00,9.47,9.47,9.43,9.44,193000.0,7.9943,7.9943,7.9605,7.9689,193000.0
2013-01-28 12:00:00,9.44,9.45,9.43,9.44,91000.0,7.9689,7.9774,7.9605,7.9689,91000.0
2013-01-28 12:30:00,9.44,9.44,9.43,9.44,198000.0,7.9689,7.9689,7.9605,7.9689,198000.0
2013-01-28 13:00:00,9.43,9.46,9.43,9.46,223000.0,7.9605,7.9858,7.9605,7.9858,223000.0
2013-01-28 13:30:00,9.46,9.51,9.46,9.49,996000.0,7.9858,8.028,7.9858,8.0111,996000.0
2013-01-28 14:00:00,9.49,9.5,9.47,9.48,192000.0,8.0111,8.0196,7.9943,8.0027,192000.0
2013-01-28 14:30:00,9.48,9.49,9.47,9.47,293000.0,8.0027,8.0111,7.9943,7.9943,293000.0
2013-01-28 15:00:00,9.47,9.48,9.45,9.48,653000.0,7.9943,8.0027,7.9774,8.0027,653000.0
2013-01-28 15:30:00,9.47,9.48,9.47,9.48,641000.0,7.9943,8.0027,7.9943,8.0027,641000.0
2013-01-29 09:30:00,9.41,9.48,9.34,9.35,722000.0,7.9436,8.0027,7.8845,7.893,722000.0
2013-01-29 10:00:00,9.35,9.38,9.33,9.33,1158000.0,7.893,7.9183,7.8761,7.8761,1158000.0
2013-01-29 10:30:00,9.33,9.36,9.29,9.32,947000.0,7.8761,7.9014,7.8423,7.8676,947000.0
2013-01-29 11:00:00,9.32,9.34,9.29,9.34,500000.0,7.8676,7.8845,7.8423,7.8845,500000.0
2013-01-29 11:30:00,9.34,9.37,9.33,9.35,127000.0,7.8845,7.9098,7.8761,7.893,127000.0
2013-01-29 12:00:00,9.36,9.38,9.34,9.38,287000.0,7.9014,7.9183,7.8845,7.9183,287000.0
2013-01-29 12:30:00,9.38,9.38,9.36,9.37,164000.0,7.9183,7.9183,7.9014,7.9098,164000.0
2013-01-29 13:00:00,9.37,9.37,9.35,9.35,149000.0,7.9098,7.9098,7.893,7.893,149000.0
2013-01-29 13:30:00,9.36,9.37,9.35,9.37,303000.0,7.9014,7.9098,7.893,7.9098,303000.0
2013-01-29 14:00:00,9.37,9.38,9.36,9.36,455000.0,7.9098,7.9183,7.9014,7.9014,455000.0
2013-01-29 14:30:00,9.36,9.36,9.33,9.35,394000.0,7.9014,7.9014,7.8761,7.893,394000.0
2013-01-29 15:00:00,9.35,9.38,9.35,9.37,257000.0,7.893,7.9183,7.893,7.9098,257000.0
2013-01-29 15:30:00,9.38,9.4,9.37,9.4,498000.0,7.9183,7.9352,7.9098,7.9352,498000.0
2013-01-30 09:30:00,9.33,9.42,9.33,9.4,334000.0,7.8761,7.9521,7.8761,7.9352,334000.0
2013-01-30 10:00:00,9.4,9.4,9.33,9.35,440000.0,7.9352,7.9352,7.8761,7.893,440000.0
2013-01-30 10:30:00,9.35,9.38,9.34,9.37,515000.0,7.893,7.9183,7.8845,7.9098,515000.0
2013-01-30 11:00:00,9.37,9.38,9.36,9.36,560000.0,7.9098,7.9183,7.9014,7.9014,560000.0
2013-01-30 11:30:00,9.36,9.38,9.35,9.36,714000.0,7.9014,7.9183,7.893,7.9014,714000.0
2013-01-30 12:00:00,9.36,9.36,9.34,9.35,361000.0,7.9014,7.9014,7.8845,7.893,361000.0
2013-01-30 12:30:00,9.35,9.36,9.32,9.32,231000.0,7.893,7.9014,7.8676,7.8676,231000.0
2013-01-30 13:00:00,9.32,9.34,9.32,9.33,495000.0,7.8676,7.8845,7.8676,7.8761,495000.0
2013-01-30 13:30:00,9.33,9.37,9.32,9.36,713000.0,7.8761,7.9098,7.8676,7.9014,713000.0
2013-01-30 14:00:00,9.36,9.39,9.35,9.37,480000.0,7.9014,7.9267,7.893,7.9098,480000.0
2013-01-30 14:30:00,9.38,9.41,9.37,9.4,599000.0,7.9183,7.9436,7.9098,7.9352,599000.0
2013-01-30 15:00:00,9.41,9.43,9.39,9.41,861000.0,7.9436,7.9605,7.9267,7.9436,861000.0
2013-01-30 15:30:00,9.41,9.46,9.39,9.44,1613000.0,7.9436,7.9858,7.9267,7.9689,1613000.0
2013-01-31 09:30:00,10.16,10.26,10.0,10.19,6055000.0,8.5767,8.6612,8.4417,8.6021,6055000.0
2013-01-31 10:00:00,10.18,10.25,10.18,10.24,2082000.0,8.5936,8.6527,8.5936,8.6443,2082000.0
2013-01-31 10:30:00,10.24,10.25,10.22,10.23,2321000.0,8.6443,8.6527,8.6274,8.6358,2321000.0
2013-01-31 11:00:00,10.23,10.24,10.22,10.23,2657000.0,8.6358,8.6443,8.6274,8.6358,2657000.0
2013-01-31 11:30:00,10.23,10.25,10.22,10.24,2083000.0,8.6358,8.6527,8.6274,8.6443,2083000.0
2013-01-31 12:00:00,10.24,10.25,10.23,10.24,1057000.0,8.6443,8.6527,8.6358,8.6443,1057000.0
2013-01-31 12:30:00,10.25,10.25,10.24,10.24,797000.0,8.6527,8.6527,8.6443,8.6443,797000.0
2013-01-31 13:00:00,10.25,10.32,10.24,10.3,4322000.0,8.6527,8.7118,8.6443,8.6949,4322000.0
2013-01-31 13:30:00,10.3,10.39,10.3,10.38,2252000.0,8.6949,8.7709,8.6949,8.7625,2252000.0
2013-01-31 14:00:00,10.38,10.48,10.38,10.44,1717000.0,8.7625,8.8469,8.7625,8.8131,1717000.0
2013-01-31 14:30:00,10.44,10.44,10.35,10.38,1781000.0,8.8131,8.8131,8.7371,8.7625,1781000.0
2013-01-31 15:00:00,10.38,10.4,10.27,10.31,2027000.0,8.7625,8.7793,8.6696,8.7034,2027000.0
2013-01-31 15:30:00,10.31,10.41,10.3,10.37,3563000.0,8.7034,8.7878,8.6949,8.754,3563000.0
2013-02-01 09:30:00,10.33,10.44,10.23,10.26,1377000.0,8.7202,8.8131,8.6358,8.6612,1377000.0
2013-02-01 10:00:00,10.26,10.36,10.21,10.33,1244000.0,8.6612,8.7456,8.6189,8.7202,1244000.0
2013-02-01 10:30:00,10.33,10.43,10.32,10.42,1206000.0,8.7202,8.8047,8.7118,8.7962,1206000.0
2013-02-01 11:00:00,10.43,10.46,10.36,10.36,852000.0,8.8047,8.83,8.7456,8.7456,852000.0
2013-02-01 11:30:00,10.36,10.45,10.34,10.45,592000.0,8.7456,8.8215,8.7287,8.8215,592000.0
2013-02-01 12:00:00,10.45,10.45,10.39,10.4,710000.0,8.8215,8.8215,8.7709,8.7793,710000.0
2013-02-01 12:30:00,10.4,10.41,10.37,10.4,308000.0,8.7793,8.7878,8.754,8.7793,308000.0
2013-02-01 13:00:00,10.4,10.4,10.37,10.37,378000.0,8.7793,8.7793,8.754,8.754,378000.0
2013-02-01 13:30:00,10.37,10.48,10.37,10.43,528000.0,8.754,8.8469,8.754,8.8047,528000.0
2013-02-01 14:00:00,10.44,10.44,10.38,10.4,490000.0,8.8131,8.8131,8.7625,8.7793,490000.0
2013-02-01 14:30:00,10.4,10.43,10.38,10.38,574000.0,8.7793,8.8047,8.7625,8.7625,574000.0
2013-02-01 15:00:00,10.38,10.42,10.38,10.38,650000.0,8.7625,8.7962,8.7625,8.7625,650000.0
2013-02-01 15:30:00,10.38,10.42,10.38,10.4,1593000.0,8.7625,8.7962,8.7625,8.7793,1593000.0
2013-02-04 09:30:00,10.17,10.29,10.12,10.24,1522000.0,8.5852,8.6865,8.543,8.6443,1522000.0
2013-02-04 10:00:00,10.23,10.25,10.18,10.21,658000.0,8.6358,8.6527,8.5936,8.6189,658000.0
2013-02-04 10:30:00,10.2,10.21,10.16,10.19,768000.0,8.6105,8.6189,8.5767,8.6021,768000.0
2013-02-04 11:00:00,10.19,10.24,10.16,10.18,1347000.0,8.6021,8.6443,8.5767,8.5936,1347000.0
2013-02-04 11:30:00,10.19,10.2,10.15,10.18,910000.0,8.6021,8.6105,8.5683,8.5936,910000.0
2013-02-04 12:00:00,10.18,10.2,10.17,10.19,674000.0,8.5936,8.6105,8.5852,8.6021,674000.0
2013-02-04 12:30:00,10.19,10.21,10.16,10.2,595000.0,8.6021,8.6189,8.5767,8.6105,595000.0
2013-02-04 13:00:00,10.21,10.21,10.15,10.15,362000.0,8.6189,8.6189,8.5683,8.5683,362000.0
2013-02-04 13:30:00,10.15,10.16,10.13,10.16,453000.0,8.5683,8.5767,8.5514,8.5767,453000.0
2013-02-04 14:00:00,10.16,10.22,10.16,10.22,469000.0,8.5767,8.6274,8.5767,8.6274,469000.0
2013-02-04 14:30:00,10.23,10.23,10.2,10.22,496000.0,8.6358,8.6358,8.6105,8.6274,496000.0
2013-02-04 15:00:00,10.23,10.23,10.21,10.23,448000.0,8.6358,8.6358,8.6189,8.6358,448000.0
2013-02-04 15:30:00,10.23,10.23,10.21,10.22,847000.0,8.6358,8.6358,8.6189,8.6274,847000.0
2013-02-05 09:30:00,10.07,10.33,10.01,10.32,804000.0,8.5008,8.7202,8.4501,8.7118,804000.0
2013-02-05 10:00:00,10.33,10.35,10.3,10.34,898000.0,8.7202,8.7371,8.6949,8.7287,898000.0
2013-02-05 10:30:00,10.33,10.37,10.33,10.35,1042000.0,8.7202,8.754,8.7202,8.7371,1042000.0
2013-02-05 11:00:00,10.34,10.37,10.32,10.34,450000.0,8.7287,8.754,8.7118,8.7287,450000.0
2013-02-05 11:30:00,10.33,10.38,10.33,10.37,548000.0,8.7202,8.7625,8.7202,8.754,548000.0
2013-02-05 12:00:00,10.37,10.39,10.35,10.35,774000.0,8.754,8.7709,8.7371,8.7371,774000.0
2013-02-05 12:30:00,10.35,10.38,10.35,10.38,300000.0,8.7371,8.7625,8.7371,8.7625,300000.0
2013-02-05 13:00:00,10.38,10.39,10.36,10.38,330000.0,8.7625,8.7709,8.7456,8.7625,330000.0
2013-02-05 13:30:00,10.38,10.39,10.37,10.37,522000.0,8.7625,8.7709,8.754,8.754,522000.0
2013-02-05 14:00:00,10.37,10.38,10.36,10.36,448000.0,8.754,8.7625,8.7456,8.7456,448000.0
2013-02-05 14:30:00,10.36,10.38,10.35,10.38,792000.0,8.7456,8.7625,8.7371,8.7625,792000.0
2013-02-05 15:00:00,10.38,10.39,10.37,10.38,490000.0,8.7625,8.7709,8.754,8.7625,490000.0
2013-02-05 15:30:00,10.38,10.39,10.35,10.35,830000.0,8.7625,8.7709,8.7371,8.7371,830000.0
2013-02-06 09:30:00,10.3,10.33,10.23,10.33,432000.0,8.6949,8.7202,8.6358,8.7202,432000.0
2013-02-06 10:00:00,10.33,10.37,10.31,10.34,188000.0,8.7202,8.754,8.7034,8.7287,188000.0
2013-02-06 10:30:00,10.35,10.35,10.29,10.32,356000.0,8.7371,8.7371,8.6865,8.7118,356000.0
2013-02-06 11:00:00,10.33,10.38,10.32,10.36,156000.0,8.7202,8.7625,8.7118,8.7456,156000.0
2013-02-06 11:30:00,10.37,10.37,10.32,10.34,249000.0,8.754,8.754,8.7118,8.7287,249000.0
2013-02-06 12:00:00,10.35,10.37,10.33,10.36,179000.0,8.7371,8.754,8.7202,8.7456,179000.0
2013-02-06 12:30:00,10.35,10.37,10.34,10.34,98000.0,8.7371,8.754,8.7287,8.7287,98000.0
2013-02-06 13:00:00,10.34,10.35,10.3,10.3,161000.0,8.7287,8.7371,8.6949,8.6949,161000.0
2013-02-06 13:30:00,10.3,10.32,10.29,10.31,128000.0,8.6949,8.7118,8.6865,8.7034,128000.0
2013-02-06 14:00:00,10.31,10.32,10.3,10.3,151000.0,8.7034,8.7118,8.6949,8.6949,151000.0
2013-02-06 14:30:00,10.3,10.31,10.29,10.31,290000.0,8.6949,8.7034,8.6865,8.7034,290000.0
2013-02-06 15:00:00,10.31,10.32,10.29,10.3,480000.0,8.7034,8.7118,8.6865,8.6949,480000.0
2013-02-06 15:30:00,10.3,10.3,10.29,10.3,862000.0,8.6949,8.6949,8.6865,8.6949,862000.0
2013-02-07 09:30:00,10.32,10.37,10.25,10.35,599000.0,8.7118,8.754,8.6527,8.7371,599000.0
2013-02-07 10:00:00,10.33,10.36,10.28,10.3,629000.0,8.7202,8.7456,8.678,8.6949,629000.0
2013-02-07 10:30:00,10.3,10.33,10.28,10.3,579000.0,8.6949,8.7202,8.678,8.6949,579000.0
2013-02-07 11:00:00,10.31,10.31,10.26,10.28,247000.0,8.7034,8.7034,8.6612,8.678,247000.0
2013-02-07 11:30:00,10.28,10.29,10.27,10.29,185000.0,8.678,8.6865,8.6696,8.6865,185000.0
2013-02-07 12:00:00,10.29,10.32,10.28,10.32,117000.0,8.6865,8.7118,8.678,8.7118,117000.0
2013-02-07 12:30:00,10.32,10.35,10.32,10.34,270000.0,8.7118,8.7371,8.7118,8.7287,270000.0
2013-02-07 13:00:00,10.35,10.35,10.3,10.31,407000.0,8.7371,8.7371,8.6949,8.7034,407000.0
2013-02-07 13:30:00,10.31,10.32,10.3,10.31,166000.0,8.7034,8.7118,8.6949,8.7034,166000.0
2013-02-07 14:00:00,10.31,10.32,10.29,10.3,610000.0,8.7034,8.7118,8.6865,8.6949,610000.0
2013-02-07 14:30:00,10.3,10.32,10.28,10.3,285000.0,8.6949,8.7118,8.678,8.6949,285000.0
2013-02-07 15:00:00,10.3,10.3,10.28,10.3,435000.0,8.6949,8.6949,8.678,8.6949,435000.0
2013-02-07 15:30:00,10.3,10.32,10.29,10.3,938000.0,8.6949,8.7118,8.6865,8.6949,938000.0
2013-02-08 09:30:00,10.3,10.38,10.3,10.34,458000.0,8.6949,8.7625,8.6949,8.7287,458000.0
2013-02-08 10:00:00,10.34,10.36,10.32,10.34,256000.0,8.7287,8.7456,8.7118,8.7287,256000.0
2013-02-08 10:30:00,10.34,10.35,10.32,10.35,173000.0,8.7287,8.7371,8.7118,8.7371,173000.0
2013-02-08 11:00:00,10.35,10.35,10.33,10.34,258000.0,8.7371,8.7371,8.7202,8.7287,258000.0
2013-02-08 11:30:00,10.34,10.35,10.32,10.32,419000.0,8.7287,8.7371,8.7118,8.7118,419000.0
2013-02-08 12:00:00,10.31,10.34,10.29,10.33,279000.0,8.7034,8.7287,8.6865,8.7202,279000.0
2013-02-08 12:30:00,10.34,10.35,10.33,10.33,177000.0,8.7287,8.7371,8.7202,8.7202,177000.0
2013-02-08 13:00:00,10.34,10.35,10.33,10.34,219000.0,8.7287,8.7371,8.7202,8.7287,219000.0
2013-02-08 13:30:00,10.35,10.36,10.34,10.35,449000.0,8.7371,8.7456,8.7287,8.7371,449000.0
2013-02-08 14:00:00,10.35,10.36,10.35,10.36,364000.0,8.7371,8.7456,8.7371,8.7456,364000.0
2013-02-08 14:30:00,10.36,10.37,10.35,10.36,323000.0,8.7456,8.754,8.7371,8.7456,323000.0
2013-02-08 15:00:00,10.36,10.39,10.35,10.39,552000.0,8.7456,8.7709,8.7371,8.7709,552000.0
2013-02-08 15:30:00,10.39,10.4,10.37,10.4,903000.0,8.7709,8.7793,8.754,8.7793,903000.0
2013-02-11 09:30:00,10.35,10.39,10.29,10.33,388000.0,8.7371,8.7709,8.6865,8.7202,388000.0
2013-02-11 10:00:00,10.33,10.33,10.28,10.3,253000.0,8.7202,8.7202,8.678,8.6949,253000.0
2013-02-11 10:30:00,10.31,10.34,10.3,10.34,74000.0,8.7034,8.7287,8.6949,8.7287,74000.0
2013-02-11 11:00:00,10.34,10.36,10.34,10.35,154000.0,8.7287,8.7456,8.7287,8.7371,154000.0
2013-02-11 11:30:00,10.35,10.36,10.35,10.35,82000.0,8.7371,8.7456,8.7371,8.7371,82000.0
2013-02-11 12:00:00,10.35,10.36,10.33,10.34,264000.0,8.7371,8.7456,8.7202,8.7287,264000.0
2013-02-11 12:30:00,10.34,10.35,10.33,10.34,106000.0,8.7287,8.7371,8.7202,8.7287,106000.0
2013-02-11 13:00:00,10.34,10.36,10.34,10.35,93000.0,8.7287,8.7456,8.7287,8.7371,93000.0
2013-02-11 13:30:00,10.35,10.36,10.34,10.35,128000.0,8.7371,8.7456,8.7287,8.7371,128000.0
2013-02-11 14:00:00,10.35,10.36,10.34,10.35,208000.0,8.7371,8.7456,8.7287,8.7371,208000.0
2013-02-11 14:30:00,10.35,10.35,10.33,10.34,187000.0,8.7371,8.7371,8.7202,8.7287,187000.0
2013-02-11 15:00:00,10.33,10.34,10.33,10.33,282000.0,8.7202,8.7287,8.7202,8.7202,282000.0
2013-02-11 15:30:00,10.34,10.34,10.32,10.32,570000.0,8.7287,8.7287,8.7118,8.7118,570000.0
2013-02-12 09:30:00,10.34,10.35,10.24,10.33,994000.0,8.7287,8.7371,8.6443,8.7202,994000.0
2013-02-12 10:00:00,10.32,10.33,10.31,10.33,396000.0,8.7118,8.7202,8.7034,8.7202,396000.0
2013-02-12 10:30:00,10.33,10.33,10.3,10.31,336000.0,8.7202,8.7202,8.6949,8.7034,336000.0
2013-02-12 11:00:00,10.31,10.33,10.31,10.33,282000.0,8.7034,8.7202,8.7034,8.7202,282000.0
2013-02-12 11:30:00,10.33,10.34,10.3,10.3,242000.0,8.7202,8.7287,8.6949,8.6949,242000.0
2013-02-12 12:00:00,10.3,10.31,10.29,10.3,254000.0,8.6949,8.7034,8.6865,8.6949,254000.0
2013-02-12 12:30:00,10.3,10.34,10.29,10.33,184000.0,8.6949,8.7287,8.6865,8.7202,184000.0
2013-02-12 13:00:00,10.34,10.36,10.32,10.36,468000.0,8.7287,8.7456,8.7118,8.7456,468000.0
2013-02-12 13:30:00,10.36,10.36,10.3,10.3,584000.0,8.7456,8.7456,8.6949,8.6949,584000.0
2013-02-12 14:00:00,10.3,10.31,10.26,10.31,818000.0,8.6949,8.7034,8.6612,8.7034,818000.0
2013-02-12 14:30:00,10.32,10.32,10.3,10.3,216000.0,8.7118,8.7118,8.6949,8.6949,216000.0
2013-02-12 15:00:00,10.3,10.31,10.28,10.3,798000.0,8.6949,8.7034,8.678,8.6949,798000.0
2013-02-12 15:30:00,10.3,10.31,10.28,10.29,1826000.0,8.6949,8.7034,8.678,8.6865,1826000.0
2013-02-13 09:30:00,10.27,10.32,10.23,10.3,313000.0,8.6696,8.7118,8.6358,8.6949,313000.0
2013-02-13 10:00:00,10.29,10.31,10.27,10.31,178000.0,8.6865,8.7034,8.6696,8.7034,178000.0
2013-02-13 10:30:00,10.3,10.32,10.28,10.3,154000.0,8.6949,8.7118,8.678,8.6949,154000.0
2013-02-13 11:00:00,10.31,10.31,10.27,10.27,210000.0,8.7034,8.7034,8.6696,8.6696,210000.0
2013-02-13 11:30:00,10.27,10.28,10.25,10.27,132000.0,8.6696,8.678,8.6527,8.6696,132000.0
2013-02-13 12:00:00,10.27,10.29,10.26,10.27,149000.0,8.6696,8.6865,8.6612,8.6696,149000.0
2013-02-13 12:30:00,10.27,10.3,10.26,10.3,80000.0,8.6696,8.6949,8.6612,8.6949,80000.0
2013-02-13 13:00:00,10.28,10.31,10.28,10.31,94000.0,8.678,8.7034,8.678,8.7034,94000.0
2013-02-13 13:30:00,10.3,10.31,10.3,10.3,101000.0,8.6949,8.7034,8.6949,8.6949,101000.0
2013-02-13 14:00:00,10.3,10.3,10.28,10.28,144000.0,8.6949,8.6949,8.678,8.678,144000.0
2013-02-13 14:30:00,10.29,10.29,10.27,10.28,172000.0,8.6865,8.6865,8.6696,8.678,172000.0
2013-02-13 15:00:00,10.28,10.29,10.27,10.28,246000.0,8.678,8.6865,8.6696,8.678,246000.0
2013-02-13 15:30:00,10.28,10.32,10.27,10.31,974000.0,8.678,8.7118,8.6696,8.7034,974000.0
2013-02-14 09:30:00,10.34,10.4,10.25,10.38,631000.0,8.7287,8.7793,8.6527,8.7625,631000.0
2013-02-14 10:00:00,10.39,10.4,10.37,10.37,394000.0,8.7709,8.7793,8.754,8.754,394000.0
2013-02-14 10:30:00,10.37,10.4,10.37,10.38,273000.0,8.754,8.7793,8.754,8.7625,273000.0
2013-02-14 11:00:00,10.39,10.4,10.38,10.39,301000.0,8.7709,8.7793,8.7625,8.7709,301000.0
2013-02-14 11:30:00,10.39,10.44,10.39,10.43,1036000.0,8.7709,8.8131,8.7709,8.8047,1036000.0
2013-02-14 12:00:00,10.42,10.44,10.42,10.44,576000.0,8.7962,8.8131,8.7962,8.8131,576000.0
2013-02-14 12:30:00,10.43,10.46,10.42,10.46,457000.0,8.8047,8.83,8.7962,8.83,457000.0
2013-02-14 13:00:00,10.46,10.47,10.44,10.44,541000.0,8.83,8.8384,8.8131,8.8131,541000.0
2013-02-14 13:30:00,10.44,10.45,10.43,10.44,97000.0,8.8131,8.8215,8.8047,8.8131,97000.0
2013-02-14 14:00:00,10.44,10.44,10.39,10.39,282000.0,8.8131,8.8131,8.7709,8.7709,282000.0
2013-02-14 14:30:00,10.4,10.4,10.38,10.4,156000.0,8.7793,8.7793,8.7625,8.7793,156000.0
2013-02-14 15:00:00,10.4,10.4,10.37,10.38,351000.0,8.7793,8.7793,8.754,8.7625,351000.0
2013-02-14 15:30:00,10.38,10.39,10.37,10.38,513000.0,8.7625,8.7709,8.754,8.7625,513000.0
2013-02-15 09:30:00,10.4,10.45,10.35,10.39,347000.0,8.7793,8.8215,8.7371,8.7709,347000.0
2013-02-15 10:00:00,10.39,10.44,10.39,10.44,958000.0,8.7709,8.8131,8.7709,8.8131,958000.0
2013-02-15 10:30:00,10.44,10.45,10.42,10.45,470000.0,8.8131,8.8215,8.7962,8.8215,470000.0
2013-02-15 11:00:00,10.45,10.49,10.44,10.49,507000.0,8.8215,8.8553,8.8131,8.8553,507000.0
2013-02-15 11:30:00,10.48,10.5,10.45,10.49,515000.0,8.8469,8.8638,8.8215,8.8553,515000.0
2013-02-15 12:00:00,10.49,10.5,10.48,10.49,328000.0,8.8553,8.8638,8.8469,8.8553,328000.0
2013-02-15 12:30:00,10.49,10.54,10.47,10.47,1409000.0,8.8553,8.8975,8.8384,8.8384,1409000.0
2013-02-15 13:00:00,10.47,10.49,10.47,10.48,309000.0,8.8384,8.8553,8.8384,8.8469,309000.0
2013-02-15 13:30:00,10.49,10.52,10.48,10.5,164000.0,8.8553,8.8806,8.8469,8.8638,164000.0
2013-02-15 14:00:00,10.5,10.52,10.28,10.28,994000.0,8.8638,8.8806,8.678,8.678,994000.0
2013-02-15 14:30:00,10.29,10.33,10.29,10.33,490000.0,8.6865,8.7202,8.6865,8.7202,490000.0
2013-02-15 15:00:00,10.32,10.39,10.31,10.38,619000.0,8.7118,8.7709,8.7034,8.7625,619000.0
2013-02-15 15:30:00,10.39,10.41,10.36,10.37,797000.0,8.7709,8.7878,8.7456,8.754,797000.0
2013-02-19 09:30:00,10.39,10.49,10.26,10.28,728000.0,8.7709,8.8553,8.6612,8.678,728000.0
2013-02-19 10:00:00,10.29,10.33,10.29,10.32,994000.0,8.6865,8.7202,8.6865,8.7118,994000.0
2013-02-19 10:30:00,10.33,10.35,10.31,10.33,669000.0,8.7202,8.7371,8.7034,8.7202,669000.0
2013-02-19 11:00:00,10.33,10.34,10.3,10.32,318000.0,8.7202,8.7287,8.6949,8.7118,318000.0
2013-02-19 11:30:00,10.32,10.34,10.31,10.33,197000.0,8.7118,8.7287,8.7034,8.7202,197000.0
2013-02-19 12:00:00,10.33,10.36,10.32,10.36,213000.0,8.7202,8.7456,8.7118,8.7456,213000.0
2013-02-19 12:30:00,10.36,10.38,10.35,10.37,152000.0,8.7456,8.7625,8.7371,8.754,152000.0
2013-02-19 13:00:00,10.37,10.38,10.36,10.36,155000.0,8.754,8.7625,8.7456,8.7456,155000.0
2013-02-19 13:30:00,10.36,10.37,10.36,10.36,176000.0,8.7456,8.754,8.7456,8.7456,176000.0
2013-02-19 14:00:00,10.36,10.37,10.35,10.36,361000.0,8.7456,8.754,8.7371,8.7456,361000.0
2013-02-19 14:30:00,10.36,10.37,10.34,10.35,192000.0,8.7456,8.754,8.7287,8.7371,192000.0
2013-02-19 15:00:00,10.35,10.35,10.33,10.33,325000.0,8.7371,8.7371,8.7202,8.7202,325000.0
2013-02-19 15:30:00,10.33,10.35,10.32,10.34,615000.0,8.7202,8.7371,8.7118,8.7287,615000.0
2013-02-20 09:30:00,10.25,10.34,10.25,10.26,746000.0,8.6527,8.7287,8.6527,8.6612,746000.0
2013-02-20 10:00:00,10.26,10.26,10.21,10.21,857000.0,8.6612,8.6612,8.6189,8.6189,857000.0
2013-02-20 10:30:00,10.21,10.23,10.19,10.21,1154000.0,8.6189,8.6358,8.6021,8.6189,1154000.0
2013-02-20 11:00:00,10.21,10.23,10.18,10.22,672000.0,8.6189,8.6358,8.5936,8.6274,672000.0
2013-02-20 11:30:00,10.22,10.23,10.2,10.23,292000.0,8.6274,8.6358,8.6105,8.6358,292000.0
2013-02-20 12:00:00,10.24,10.25,10.22,10.23,497000.0,8.6443,8.6527,8.6274,8.6358,497000.0
2013-02-20 12:30:00,10.23,10.24,10.21,10.22,169000.0,8.6358,8.6443,8.6189,8.6274,169000.0
2013-02-20 13:00:00,10.22,10.25,10.22,10.24,130000.0,8.6274,8.6527,8.6274,8.6443,130000.0
2013-02-20 13:30:00,10.24,10.25,10.23,10.24,340000.0,8.6443,8.6527,8.6358,8.6443,340000.0
2013-02-20 14:00:00,10.23,10.24,10.2,10.22,251000.0,8.6358,8.6443,8.6105,8.6274,251000.0
2013-02-20 14:30:00,10.22,10.24,10.19,10.2,287000.0,8.6274,8.6443,8.6021,8.6105,287000.0
2013-02-20 15:00:00,10.2,10.2,10.17,10.18,383000.0,8.6105,8.6105,8.5852,8.5936,383000.0
2013-02-20 15:30:00,10.17,10.2,10.15,10.16,937000.0,8.5852,8.6105,8.5683,8.5767,937000.0
2013-02-21 09:30:00,10.11,10.19,10.11,10.17,544000.0,8.5514,8.6191,8.5514,8.6022,544000.0
2013-02-21 10:00:00,10.16,10.19,10.15,10.17,727000.0,8.5937,8.6191,8.5853,8.6022,727000.0
2013-02-21 10:30:00,10.17,10.21,10.15,10.21,714000.0,8.6022,8.636,8.5853,8.636,714000.0
2013-02-21 11:00:00,10.21,10.21,10.18,10.2,602000.0,8.636,8.636,8.6107,8.6276,602000.0
2013-02-21 11:30:00,10.2,10.2,10.18,10.19,638000.0,8.6276,8.6276,8.6107,8.6191,638000.0
2013-02-21 12:00:00,10.19,10.19,10.09,10.14,707000.0,8.6191,8.6191,8.5345,8.5768,707000.0
2013-02-21 12:30:00,10.13,10.14,10.12,10.13,117000.0,8.5684,8.5768,8.5599,8.5684,117000.0
2013-02-21 13:00:00,10.14,10.15,10.11,10.12,163000.0,8.5768,8.5853,8.5514,8.5599,163000.0
2013-02-21 13:30:00,10.13,10.15,10.09,10.11,247000.0,8.5684,8.5853,8.5345,8.5514,247000.0
2013-02-21 14:00:00,10.11,10.11,10.07,10.07,257000.0,8.5514,8.5514,8.5176,8.5176,257000.0
2013-02-21 14:30:00,10.07,10.13,10.07,10.12,445000.0,8.5176,8.5684,8.5176,8.5599,445000.0
2013-02-21 15:00:00,10.12,10.14,10.11,10.14,421000.0,8.5599,8.5768,8.5514,8.5768,421000.0
2013-02-21 15:30:00,10.14,10.15,10.08,10.09,1045000.0,8.5768,8.5853,8.5261,8.5345,1045000.0
2013-02-22 09:30:00,10.1,10.15,10.08,10.12,449000.0,8.543,8.5853,8.5261,8.5599,449000.0
2013-02-22 10:00:00,10.12,10.17,10.11,10.12,232000.0,8.5599,8.6022,8.5514,8.5599,232000.0
2013-02-22 10:30:00,10.12,10.15,10.09,10.09,367000.0,8.5599,8.5853,8.5345,8.5345,367000.0
2013-02-22 11:00:00,10.09,10.1,10.06,10.09,648000.0,8.5345,8.543,8.5092,8.5345,648000.0
2013-02-22 11:30:00,10.09,10.1,10.06,10.08,601000.0,8.5345,8.543,8.5092,8.5261,601000.0
2013-02-22 12:00:00,10.08,10.12,10.08,10.1,141000.0,8.5261,8.5599,8.5261,8.543,141000.0
2013-02-22 12:30:00,10.1,10.16,10.1,10.15,150000.0,8.543,8.5937,8.543,8.5853,150000.0
2013-02-22 13:00:00,10.14,10.16,10.13,10.13,264000.0,8.5768,8.5937,8.5684,8.5684,264000.0
2013-02-22 13:30:00,10.13,10.16,10.13,10.14,115000.0,8.5684,8.5937,8.5684,8.5768,115000.0
2013-02-22 14:00:00,10.14,10.15,10.13,10.14,302000.0,8.5768,8.5853,8.5684,8.5768,302000.0
2013-02-22 14:30:00,10.14,10.15,10.13,10.13,151000.0,8.5768,8.5853,8.5684,8.5684,151000.0
2013-02-22 15:00:00,10.13,10.14,10.11,10.12,268000.0,8.5684,8.5768,8.5514,8.5599,268000.0
2013-02-22 15:30:00,10.12,10.13,10.1,10.13,488000.0,8.5599,8.5684,8.543,8.5684,488000.0
2013-02-25 09:30:00,10.19,10.23,10.17,10.23,629000.0,8.6191,8.653,8.6022,8.653,629000.0
2013-02-25 10:00:00,10.22,10.25,10.17,10.21,1116000.0,8.6445,8.6699,8.6022,8.636,1116000.0
2013-02-25 10:30:00,10.21,10.26,10.19,10.24,457000.0,8.636,8.6783,8.6191,8.6614,457000.0
2013-02-25 11:00:00,10.23,10.28,10.22,10.26,326000.0,8.653,8.6952,8.6445,8.6783,326000.0
2013-02-25 11:30:00,10.26,10.27,10.2,10.22,360000.0,8.6783,8.6868,8.6276,8.6445,360000.0
2013-02-25 12:00:00,10.22,10.23,10.2,10.21,153000.0,8.6445,8.653,8.6276,8.636,153000.0
2013-02-25 12:30:00,10.21,10.23,10.19,10.22,199000.0,8.636,8.653,8.6191,8.6445,199000.0
2013-02-25 13:00:00,10.22,10.23,10.19,10.19,183000.0,8.6445,8.653,8.6191,8.6191,183000.0
2013-02-25 13:30:00,10.2,10.21,10.17,10.2,777000.0,8.6276,8.636,8.6022,8.6276,777000.0
2013-02-25 14:00:00,10.2,10.21,10.16,10.17,386000.0,8.6276,8.636,8.5937,8.6022,386000.0
2013-02-25 14:30:00,10.17,10.19,10.14,10.15,363000.0,8.6022,8.6191,8.5768,8.5853,363000.0
2013-02-25 15:00:00,10.15,10.17,10.12,10.13,1022000.0,8.5853,8.6022,8.5599,8.5684,1022000.0
2013-02-25 15:30:00,10.13,10.15,10.12,10.13,1675000.0,8.5684,8.5853,8.5599,8.5684,1675000.0
2013-02-26 09:30:00,10.25,10.25,10.15,10.2,675000.0,8.6699,8.6699,8.5853,8.6276,675000.0
2013-02-26 10:00:00,10.2,10.32,10.2,10.24,765000.0,8.6276,8.7291,8.6276,8.6614,765000.0
2013-02-26 10:30:00,10.24,10.25,10.21,10.23,602000.0,8.6614,8.6699,8.636,8.653,602000.0
2013-02-26 11:00:00,10.23,10.23,10.21,10.21,182000.0,8.653,8.653,8.636,8.636,182000.0
2013-02-26 11:30:00,10.21,10.23,10.19,10.2,141000.0,8.636,8.653,8.6191,8.6276,141000.0
2013-02-26 12:00:00,10.2,10.23,10.2,10.21,185000.0,8.6276,8.653,8.6276,8.636,185000.0
2013-02-26 12:30:00,10.21,10.28,10.21,10.25,338000.0,8.636,8.6952,8.636,8.6699,338000.0
2013-02-26 13:00:00,10.25,10.27,10.22,10.24,243000.0,8.6699,8.6868,8.6445,8.6614,243000.0
2013-02-26 13:30:00,10.23,10.28,10.23,10.27,283000.0,8.653,8.6952,8.653,8.6868,283000.0
2013-02-26 14:00:00,10.28,10.3,10.26,10.29,234000.0,8.6952,8.7122,8.6783,8.7037,234000.0
2013-02-26 14:30:00,10.29,10.3,10.25,10.28,306000.0,8.7037,8.7122,8.6699,8.6952,306000.0
2013-02-26 15:00:00,10.28,10.29,10.25,10.28,410000.0,8.6952,8.7037,8.6699,8.6952,410000.0
2013-02-26 15:30:00,10.29,10.29,10.25,10.25,683000.0,8.7037,8.7037,8.6699,8.6699,683000.0
2013-02-27 09:30:00,10.25,10.31,10.24,10.27,196000.0,8.6699,8.7206,8.6614,8.6868,196000.0
2013-02-27 10:00:00,10.27,10.34,10.26,10.34,232000.0,8.6868,8.746,8.6783,8.746,232000.0
2013-02-27 10:30:00,10.33,10.4,10.31,10.32,200000.0,8.7375,8.7967,8.7206,8.7291,200000.0
2013-02-27 11:00:00,10.33,10.36,10.33,10.35,82000.0,8.7375,8.7629,8.7375,8.7545,82000.0
2013-02-27 11:30:00,10.35,10.37,10.35,10.35,56000.0,8.7545,8.7714,8.7545,8.7545,56000.0
2013-02-27 12:00:00,10.36,10.38,10.35,10.35,116000.0,8.7629,8.7798,8.7545,8.7545,116000.0
2013-02-27 12:30:00,10.36,10.37,10.32,10.33,143000.0,8.7629,8.7714,8.7291,8.7375,143000.0
2013-02-27 13:00:00,10.33,10.35,10.31,10.35,85000.0,8.7375,8.7545,8.7206,8.7545,85000.0
2013-02-27 13:30:00,10.34,10.36,10.32,10.33,162000.0,8.746,8.7629,8.7291,8.7375,162000.0
2013-02-27 14:00:00,10.33,10.35,10.33,10.33,123000.0,8.7375,8.7545,8.7375,8.7375,123000.0
2013-02-27 14:30:00,10.34,10.38,10.34,10.38,158000.0,8.746,8.7798,8.746,8.7798,158000.0
2013-02-27 15:00:00,10.38,10.38,10.36,10.36,138000.0,8.7798,8.7798,8.7629,8.7629,138000.0
2013-02-27 15:30:00,10.36,10.37,10.32,10.33,441000.0,8.7629,8.7714,8.7291,8.7375,441000.0
2013-02-28 09:30:00,10.31,10.44,10.31,10.44,216000.0,8.7206,8.8306,8.7206,8.8306,216000.0
2013-02-28 10:00:00,10.44,10.45,10.4,10.43,268000.0,8.8306,8.839,8.7967,8.8221,268000.0
2013-02-28 10:30:00,10.42,10.44,10.4,10.41,152000.0,8.8137,8.8306,8.7967,8.8052,152000.0
2013-02-28 11:00:00,10.41,10.47,10.4,10.46,250000.0,8.8052,8.856,8.7967,8.8475,250000.0
2013-02-28 11:30:00,10.46,10.46,10.43,10.44,204000.0,8.8475,8.8475,8.8221,8.8306,204000.0
2013-02-28 12:00:00,10.44,10.48,10.44,10.45,172000.0,8.8306,8.8644,8.8306,8.839,172000.0
2013-02-28 12:30:00,10.46,10.48,10.45,10.45,176000.0,8.8475,8.8644,8.839,8.839,176000.0
2013-02-28 13:00:00,10.45,10.49,10.45,10.49,98000.0,8.839,8.8729,8.839,8.8729,98000.0
2013-02-28 13:30:00,10.48,10.49,10.47,10.47,292000.0,8.8644,8.8729,8.856,8.856,292000.0
2013-02-28 14:00:00,10.47,10.49,10.47,10.47,438000.0,8.856,8.8729,8.856,8.856,438000.0
2013-02-28 14:30:00,10.47,10.48,10.44,10.45,351000.0,8.856,8.8644,8.8306,8.839,351000.0
2013-02-28 15:00:00,10.45,10.45,10.4,10.41,788000.0,8.839,8.839,8.7967,8.8052,788000.0
2013-02-28 15:30:00,10.41,10.41,10.39,10.39,954000.0,8.8052,8.8052,8.7883,8.7883,954000.0
2013-03-01 09:30:00,10.38,10.47,10.31,10.32,528000.0,8.7798,8.856,8.7206,8.7291,528000.0
2013-03-01 10:00:00,10.34,10.37,10.27,10.3,550000.0,8.746,8.7714,8.6868,8.7122,550000.0
2013-03-01 10:30:00,10.3,10.34,10.29,10.33,486000.0,8.7122,8.746,8.7037,8.7375,486000.0
2013-03-01 11:00:00,10.34,10.35,10.3,10.32,844000.0,8.746,8.7545,8.7122,8.7291,844000.0
2013-03-01 11:30:00,10.32,10.32,10.26,10.3,396000.0,8.7291,8.7291,8.6783,8.7122,396000.0
2013-03-01 12:00:00,10.3,10.33,10.29,10.31,750000.0,8.7122,8.7375,8.7037,8.7206,750000.0
2013-03-01 12:30:00,10.32,10.33,10.3,10.32,339000.0,8.7291,8.7375,8.7122,8.7291,339000.0
2013-03-01 13:00:00,10.32,10.33,10.28,10.32,282000.0,8.7291,8.7375,8.6952,8.7291,282000.0
2013-03-01 13:30:00,10.31,10.33,10.3,10.31,396000.0,8.7206,8.7375,8.7122,8.7206,396000.0
2013-03-01 14:00:00,10.31,10.33,10.31,10.31,508000.0,8.7206,8.7375,8.7206,8.7206,508000.0
2013-03-01 14:30:00,10.31,10.31,10.29,10.29,440000.0,8.7206,8.7206,8.7037,8.7037,440000.0
2013-03-01 15:00:00,10.29,10.3,10.26,10.26,717000.0,8.7037,8.7122,8.6783,8.6783,717000.0
2013-03-01 15:30:00,10.27,10.33,10.26,10.31,2012000.0,8.6868,8.7375,8.6783,8.7206,2012000.0
2013-03-04 09:30:00,10.32,10.36,10.29,10.34,1834000.0,8.7291,8.7629,8.7037,8.746,1834000.0
2013-03-04 10:00:00,10.34,10.36,10.31,10.32,918000.0,8.746,8.7629,8.7206,8.7291,918000.0
2013-03-04 10:30:00,10.33,10.33,10.29,10.31,489000.0,8.7375,8.7375,8.7037,8.7206,489000.0
2013-03-04 11:00:00,10.31,10.32,10.27,10.31,366000.0,8.7206,8.7291,8.6868,8.7206,366000.0
2013-03-04 11:30:00,10.31,10.33,10.3,10.3,735000.0,8.7206,8.7375,8.7122,8.7122,735000.0
2013-03-04 12:00:00,10.3,10.3,10.26,10.26,300000.0,8.7122,8.7122,8.6783,8.6783,300000.0
2013-03-04 12:30:00,10.27,10.3,10.26,10.29,256000.0,8.6868,8.7122,8.6783,8.7037,256000.0
2013-03-04 13:00:00,10.29,10.33,10.28,10.33,209000.0,8.7037,8.7375,8.6952,8.7375,209000.0
2013-03-04 13:30:00,10.34,10.34,10.32,10.32,313000.0,8.746,8.746,8.7291,8.7291,313000.0
2013-03-04 14:00:00,10.32,10.33,10.3,10.33,345000.0,8.7291,8.7375,8.7122,8.7375,345000.0
2013-03-04 14:30:00,10.33,10.36,10.32,10.35,402000.0,8.7375,8.7629,8.7291,8.7545,402000.0
2013-03-04 15:00:00,10.35,10.35,10.34,10.35,475000.0,8.7545,8.7545,8.746,8.7545,475000.0
2013-03-04 15:30:00,10.35,10.38,10.35,10.36,1072000.0,8.7545,8.7798,8.7545,8.7629,1072000.0
2013-03-05 09:30:00,10.42,10.47,10.39,10.41,1115000.0,8.8137,8.856,8.7883,8.8052,1115000.0
2013-03-05 10:00:00,10.41,10.42,10.39,10.41,427000.0,8.8052,8.8137,8.7883,8.8052,427000.0
2013-03-05 10:30:00,10.41,10.46,10.4,10.44,1236000.0,8.8052,8.8475,8.7967,8.8306,1236000.0
2013-03-05 11:00:00,10.43,10.44,10.37,10.39,699000.0,8.8221,8.8306,8.7714,8.7883,699000.0
2013-03-05 11:30:00,10.39,10.41,10.37,10.4,284000.0,8.7883,8.8052,8.7714,8.7967,284000.0
2013-03-05 12:00:00,10.4,10.42,10.38,10.4,236000.0,8.7967,8.8137,8.7798,8.7967,236000.0
2013-03-05 12:30:00,10.41,10.41,10.39,10.4,90000.0,8.8052,8.8052,8.7883,8.7967,90000.0
2013-03-05 13:00:00,10.4,10.43,10.39,10.42,95000.0,8.7967,8.8221,8.7883,8.8137,95000.0
2013-03-05 13:30:00,10.41,10.43,10.38,10.39,201000.0,8.8052,8.8221,8.7798,8.7883,201000.0
2013-03-05 14:00:00,10.39,10.44,10.39,10.42,210000.0,8.7883,8.8306,8.7883,8.8137,210000.0
2013-03-05 14:30:00,10.42,10.45,10.42,10.44,339000.0,8.8137,8.839,8.8137,8.8306,339000.0
2013-03-05 15:00:00,10.44,10.44,10.41,10.42,501000.0,8.8306,8.8306,8.8052,8.8137,501000.0
2013-03-05 15:30:00,10.42,10.44,10.4,10.43,801000.0,8.8137,8.8306,8.7967,8.8221,801000.0
2013-03-06 09:30:00,10.48,10.48,10.39,10.47,1092000.0,8.8644,8.8644,8.7883,8.856,1092000.0
2013-03-06 10:00:00,10.47,10.48,10.44,10.45,752000.0,8.856,8.8644,8.8306,8.839,752000.0
2013-03-06 10:30:00,10.45,10.45,10.41,10.45,494000.0,8.839,8.839,8.8052,8.839,494000.0
2013-03-06 11:00:00,10.45,10.46,10.44,10.45,1193000.0,8.839,8.8475,8.8306,8.839,1193000.0
2013-03-06 11:30:00,10.45,10.47,10.44,10.45,1128000.0,8.839,8.856,8.8306,8.839,1128000.0
2013-03-06 12:00:00,10.45,10.47,10.45,10.46,477000.0,8.839,8.856,8.839,8.8475,477000.0
2013-03-06 12:30:00,10.46,10.53,10.45,10.49,708000.0,8.8475,8.9067,8.839,8.8729,708000.0
2013-03-06 13:00:00,10.49,10.52,10.48,10.5,425000.0,8.8729,8.8982,8.8644,8.8813,425000.0
2013-03-06 13:30:00,10.5,10.51,10.48,10.48,364000.0,8.8813,8.8898,8.8644,8.8644,364000.0
2013-03-06 14:00:00,10.48,10.49,10.46,10.48,267000.0,8.8644,8.8729,8.8475,8.8644,267000.0
2013-03-06 14:30:00,10.48,10.48,10.45,10.45,865000.0,8.8644,8.8644,8.839,8.839,865000.0
2013-03-06 15:00:00,10.45,10.45,10.43,10.45,506000.0,8.839,8.839,8.8221,8.839,506000.0
2013-03-06 15:30:00,10.44,10.44,10.42,10.42,1260000.0,8.8306,8.8306,8.8137,8.8137,1260000.0
2013-03-07 09:30:00,10.38,10.4,10.2,10.24,825000.0,8.7798,8.7967,8.6276,8.6614,825000.0
2013-03-07 10:00:00,10.24,10.27,10.18,10.27,443000.0,8.6614,8.6868,8.6107,8.6868,443000.0
2013-03-07 10:30:00,10.27,10.27,10.26,10.26,507000.0,8.6868,8.6868,8.6783,8.6783,507000.0
2013-03-07 11:00:00,10.27,10.3,10.23,10.26,368000.0,8.6868,8.7122,8.653,8.6783,368000.0
2013-03-07 11:30:00,10.26,10.28,10.26,10.26,200000.0,8.6783,8.6952,8.6783,8.6783,200000.0
2013-03-07 12:00:00,10.26,10.26,10.23,10.24,198000.0,8.6783,8.6783,8.653,8.6614,198000.0
2013-03-07 12:30:00,10.24,10.25,10.23,10.24,405000.0,8.6614,8.6699,8.653,8.6614,405000.0
2013-03-07 13:00:00,10.24,10.28,10.24,10.27,479000.0,8.6614,8.6952,8.6614,8.6868,479000.0
2013-03-07 13:30:00,10.27,10.34,10.27,10.34,670000.0,8.6868,8.746,8.6868,8.746,670000.0
2013-03-07 14:00:00,10.34,10.38,10.34,10.37,506000.0,8.746,8.7798,8.746,8.7714,506000.0
2013-03-07 14:30:00,10.37,10.4,10.37,10.38,2185000.0,8.7714,8.7967,8.7714,8.7798,2185000.0
2013-03-07 15:00:00,10.38,10.42,10.38,10.39,861000.0,8.7798,8.8137,8.7798,8.7883,861000.0
2013-03-07 15:30:00,10.39,10.4,10.36,10.39,1207000.0,8.7883,8.7967,8.7629,8.7883,1207000.0
2013-03-08 09:30:00,10.4,10.4,10.32,10.36,410000.0,8.7967,8.7967,8.7291,8.7629,410000.0
2013-03-08 10:00:00,10.36,10.36,10.32,10.36,925000.0,8.7629,8.7629,8.7291,8.7629,925000.0
2013-03-08 10:30:00,10.36,10.37,10.34,10.37,250000.0,8.7629,8.7714,8.746,8.7714,250000.0
2013-03-08 11:00:00,10.37,10.42,10.36,10.41,302000.0,8.7714,8.8137,8.7629,8.8052,302000.0
2013-03-08 11:30:00,10.41,10.43,10.41,10.43,514000.0,8.8052,8.8221,8.8052,8.8221,514000.0
2013-03-08 12:00:00,10.43,10.45,10.41,10.41,277000.0,8.8221,8.839,8.8052,8.8052,277000.0
2013-03-08 12:30:00,10.41,10.43,10.39,10.43,285000.0,8.8052,8.8221,8.7883,8.8221,285000.0
2013-03-08 13:00:00,10.43,10.45,10.43,10.45,303000.0,8.8221,8.839,8.8221,8.839,303000.0
2013-03-08 13:30:00,10.45,10.46,10.43,10.44,548000.0,8.839,8.8475,8.8221,8.8306,548000.0
2013-03-08 14:00:00,10.43,10.46,10.43,10.46,289000.0,8.8221,8.8475,8.8221,8.8475,289000.0
2013-03-08 14:30:00,10.46,10.47,10.45,10.45,404000.0,8.8475,8.856,8.839,8.839,404000.0
2013-03-08 15:00:00,10.45,10.49,10.4,10.47,785000.0,8.839,8.8729,8.7967,8.856,785000.0
2013-03-08 15:30:00,10.47,10.48,10.46,10.47,1047000.0,8.856,8.8644,8.8475,8.856,1047000.0
2013-03-11 09:30:00,10.46,10.5,10.41,10.42,351000.0,8.8475,8.8813,8.8052,8.8137,351000.0
2013-03-11 10:00:00,10.42,10.46,10.42,10.42,162000.0,8.8137,8.8475,8.8137,8.8137,162000.0
2013-03-11 10:30:00,10.42,10.47,10.42,10.46,220000.0,8.8137,8.856,8.8137,8.8475,220000.0
2013-03-11 11:00:00,10.46,10.48,10.45,10.48,225000.0,8.8475,8.8644,8.839,8.8644,225000.0
2013-03-11 11:30:00,10.48,10.49,10.47,10.47,193000.0,8.8644,8.8729,8.856,8.856,193000.0
2013-03-11 12:00:00,10.47,10.47,10.39,10.4,218000.0,8.856,8.856,8.7883,8.7967,218000.0
2013-03-11 12:30:00,10.4,10.4,10.38,10.4,108000.0,8.7967,8.7967,8.7798,8.7967,108000.0
2013-03-11 13:00:00,10.4,10.41,10.39,10.4,167000.0,8.7967,8.8052,8.7883,8.7967,167000.0
2013-03-11 13:30:00,10.4,10.41,10.38,10.4,178000.0,8.7967,8.8052,8.7798,8.7967,178000.0
2013-03-11 14:00:00,10.4,10.4,10.38,10.39,171000.0,8.7967,8.7967,8.7798,8.7883,171000.0
2013-03-11 14:30:00,10.39,10.41,10.38,10.4,208000.0,8.7883,8.8052,8.7798,8.7967,208000.0
2013-03-11 15:00:00,10.4,10.4,10.39,10.4,371000.0,8.7967,8.7967,8.7883,8.7967,371000.0
2013-03-11 15:30:00,10.4,10.42,10.39,10.4,890000.0,8.7967,8.8137,8.7883,8.7967,890000.0
2013-03-12 09:30:00,10.4,10.4,10.33,10.35,394000.0,8.7967,8.7967,8.7375,8.7545,394000.0
2013-03-12 10:00:00,10.34,10.36,10.33,10.33,450000.0,8.746,8.7629,8.7375,8.7375,450000.0
2013-03-12 10:30:00,10.33,10.34,10.3,10.3,1062000.0,8.7375,8.746,8.7122,8.7122,1062000.0
2013-03-12 11:00:00,10.3,10.32,10.27,10.3,1008000.0,8.7122,8.7291,8.6868,8.7122,1008000.0
2013-03-12 11:30:00,10.31,10.32,10.29,10.31,458000.0,8.7206,8.7291,8.7037,8.7206,458000.0
2013-03-12 12:00:00,10.31,10.33,10.3,10.32,296000.0,8.7206,8.7375,8.7122,8.7291,296000.0
2013-03-12 12:30:00,10.32,10.33,10.31,10.33,274000.0,8.7291,8.7375,8.7206,8.7375,274000.0
2013-03-12 13:00:00,10.32,10.33,10.31,10.31,314000.0,8.7291,8.7375,8.7206,8.7206,314000.0
2013-03-12 13:30:00,10.31,10.31,10.28,10.28,554000.0,8.7206,8.7206,8.6952,8.6952,554000.0
2013-03-12 14:00:00,10.28,10.28,10.27,10.27,528000.0,8.6952,8.6952,8.6868,8.6868,528000.0
2013-03-12 14:30:00,10.28,10.3,10.27,10.3,578000.0,8.6952,8.7122,8.6868,8.7122,578000.0
2013-03-12 15:00:00,10.29,10.31,10.28,10.29,1646000.0,8.7037,8.7206,8.6952,8.7037,1646000.0
2013-03-12 15:30:00,10.29,10.3,10.28,10.29,1714000.0,8.7037,8.7122,8.6952,8.7037,1714000.0
2013-03-13 09:30:00,10.26,10.42,10.26,10.33,462000.0,8.6783,8.8137,8.6783,8.7375,462000.0
2013-03-13 10:00:00,10.33,10.33,10.29,10.32,240000.0,8.7375,8.7375,8.7037,8.7291,240000.0
2013-03-13 10:30:00,10.32,10.33,10.3,10.31,300000.0,8.7291,8.7375,8.7122,8.7206,300000.0
2013-03-13 11:00:00,10.31,10.31,10.28,10.29,199000.0,8.7206,8.7206,8.6952,8.7037,199000.0
2013-03-13 11:30:00,10.29,10.31,10.28,10.29,327000.0,8.7037,8.7206,8.6952,8.7037,327000.0
2013-03-13 12:00:00,10.29,10.3,10.28,10.3,153000.0,8.7037,8.7122,8.6952,8.7122,153000.0
2013-03-13 12:30:00,10.3,10.3,10.29,10.3,207000.0,8.7122,8.7122,8.7037,8.7122,207000.0
2013-03-13 13:00:00,10.3,10.3,10.29,10.29,159000.0,8.7122,8.7122,8.7037,8.7037,159000.0
2013-03-13 13:30:00,10.29,10.3,10.28,10.28,254000.0,8.7037,8.7122,8.6952,8.6952,254000.0
2013-03-13 14:00:00,10.28,10.29,10.27,10.29,313000.0,8.6952,8.7037,8.6868,8.7037,313000.0
2013-03-13 14:30:00,10.29,10.29,10.27,10.27,267000.0,8.7037,8.7037,8.6868,8.6868,267000.0
2013-03-13 15:00:00,10.28,10.28,10.26,10.27,540000.0,8.6952,8.6952,8.6783,8.6868,540000.0
2013-03-13 15:30:00,10.27,10.28,10.26,10.28,955000.0,8.6868,8.6952,8.6783,8.6952,955000.0
2013-03-14 09:30:00,10.31,10.31,10.28,10.3,276000.0,8.7206,8.7206,8.6952,8.7122,276000.0
2013-03-14 10:00:00,10.31,10.31,10.26,10.26,221000.0,8.7206,8.7206,8.6783,8.6783,221000.0
2013-03-14 10:30:00,10.27,10.3,10.26,10.29,384000.0,8.6868,8.7122,8.6783,8.7037,384000.0
2013-03-14 11:00:00,10.29,10.29,10.27,10.28,209000.0,8.7037,8.7037,8.6868,8.6952,209000.0
2013-03-14 11:30:00,10.28,10.29,10.28,10.29,167000.0,8.6952,8.7037,8.6952,8.7037,167000.0
2013-03-14 12:00:00,10.29,10.29,10.27,10.29,199000.0,8.7037,8.7037,8.6868,8.7037,199000.0
2013-03-14 12:30:00,10.29,10.29,10.24,10.26,165000.0,8.7037,8.7037,8.6614,8.6783,165000.0
2013-03-14 13:00:00,10.26,10.28,10.25,10.26,159000.0,8.6783,8.6952,8.6699,8.6783,159000.0
2013-03-14 13:30:00,10.26,10.26,10.24,10.24,253000.0,8.6783,8.6783,8.6614,8.6614,253000.0
2013-03-14 14:00:00,10.25,10.25,10.23,10.25,308000.0,8.6699,8.6699,8.653,8.6699,308000.0
2013-03-14 14:30:00,10.25,10.25,10.24,10.24,185000.0,8.6699,8.6699,8.6614,8.6614,185000.0
2013-03-14 15:00:00,10.24,10.26,10.23,10.23,292000.0,8.6614,8.6783,8.653,8.653,292000.0
2013-03-14 15:30:00,10.23,10.25,10.22,10.25,1018000.0,8.653,8.6699,8.6445,8.6699,1018000.0
2013-03-15 09:30:00,10.2,10.2,10.11,10.13,1254000.0,8.6276,8.6276,8.5514,8.5684,1254000.0
2013-03-15 10:00:00,10.12,10.17,10.09,10.17,406000.0,8.5599,8.6022,8.5345,8.6022,406000.0
2013-03-15 10:30:00,10.17,10.21,10.16,10.2,521000.0,8.6022,8.636,8.5937,8.6276,521000.0
2013-03-15 11:00:00,10.21,10.22,10.18,10.22,761000.0,8.636,8.6445,8.6107,8.6445,761000.0
2013-03-15 11:30:00,10.22,10.24,10.19,10.23,426000.0,8.6445,8.6614,8.6191,8.653,426000.0
2013-03-15 12:00:00,10.23,10.24,10.22,10.23,455000.0,8.653,8.6614,8.6445,8.653,455000.0
2013-03-15 12:30:00,10.23,10.23,10.19,10.19,363000.0,8.653,8.653,8.6191,8.6191,363000.0
2013-03-15 13:00:00,10.19,10.2,10.17,10.17,339000.0,8.6191,8.6276,8.6022,8.6022,339000.0
2013-03-15 13:30:00,10.17,10.19,10.16,10.19,351000.0,8.6022,8.6191,8.5937,8.6191,351000.0
2013-03-15 14:00:00,10.19,10.21,10.19,10.21,421000.0,8.6191,8.636,8.6191,8.636,421000.0
2013-03-15 14:30:00,10.21,10.21,10.19,10.2,474000.0,8.636,8.636,8.6191,8.6276,474000.0
2013-03-15 15:00:00,10.2,10.21,10.18,10.2,842000.0,8.6276,8.636,8.6107,8.6276,842000.0
2013-03-15 15:30:00,10.2,10.2,10.09,10.1,4128000.0,8.6276,8.6276,8.5345,8.543,4128000.0
2013-03-18 09:30:00,10.02,10.1,9.96,10.1,1522000.0,8.4753,8.543,8.4246,8.543,1522000.0
2013-03-18 10:00:00,10.09,10.1,10.02,10.03,624000.0,8.5345,8.543,8.4753,8.4838,624000.0
2013-03-18 10:30:00,10.04,10.07,10.04,10.06,576000.0,8.4922,8.5176,8.4922,8.5092,576000.0
2013-03-18 11:00:00,10.06,10.13,10.05,10.13,644000.0,8.5092,8.5684,8.5007,8.5684,644000.0
2013-03-18 11:30:00,10.12,10.13,10.1,10.12,648000.0,8.5599,8.5684,8.543,8.5599,648000.0
2013-03-18 12:00:00,10.12,10.16,10.12,10.15,448000.0,8.5599,8.5937,8.5599,8.5853,448000.0
2013-03-18 12:30:00,10.15,10.15,10.12,10.13,386000.0,8.5853,8.5853,8.5599,8.5684,386000.0
2013-03-18 13:00:00,10.13,10.15,10.13,10.14,776000.0,8.5684,8.5853,8.5684,8.5768,776000.0
2013-03-18 13:30:00,10.14,10.15,10.13,10.14,756000.0,8.5768,8.5853,8.5684,8.5768,756000.0
2013-03-18 14:00:00,10.14,10.17,10.14,10.16,572000.0,8.5768,8.6022,8.5768,8.5937,572000.0
2013-03-18 14:30:00,10.15,10.17,10.12,10.12,864000.0,8.5853,8.6022,8.5599,8.5599,864000.0
2013-03-18 15:00:00,10.12,10.14,10.11,10.12,1134000.0,8.5599,8.5768,8.5514,8.5599,1134000.0
2013-03-18 15:30:00,10.12,10.13,10.09,10.12,1322000.0,8.5599,8.5684,8.5345,8.5599,1322000.0
2013-03-19 09:30:00,10.15,10.16,10.11,10.14,170000.0,8.5853,8.5937,8.5514,8.5768,170000.0
2013-03-19 10:00:00,10.14,10.15,10.08,10.09,137000.0,8.5768,8.5853,8.5261,8.5345,137000.0
2013-03-19 10:30:00,10.1,10.1,10.07,10.1,201000.0,8.543,8.543,8.5176,8.543,201000.0
2013-03-19 11:00:00,10.1,10.13,10.1,10.11,204000.0,8.543,8.5684,8.543,8.5514,204000.0
2013-03-19 11:30:00,10.11,10.11,10.05,10.06,424000.0,8.5514,8.5514,8.5007,8.5092,424000.0
2013-03-19 12:00:00,10.06,10.07,10.04,10.04,621000.0,8.5092,8.5176,8.4922,8.4922,621000.0
2013-03-19 12:30:00,10.04,10.06,10.02,10.04,311000.0,8.4922,8.5092,8.4753,8.4922,311000.0
2013-03-19 13:00:00,10.04,10.05,10.0,10.02,289000.0,8.4922,8.5007,8.4584,8.4753,289000.0
2013-03-19 13:30:00,10.02,10.08,10.01,10.08,419000.0,8.4753,8.5261,8.4669,8.5261,419000.0
2013-03-19 14:00:00,10.08,10.1,10.05,10.07,371000.0,8.5261,8.543,8.5007,8.5176,371000.0
2013-03-19 14:30:00,10.06,10.08,10.04,10.05,416000.0,8.5092,8.5261,8.4922,8.5007,416000.0
2013-03-19 15:00:00,10.05,10.05,10.01,10.03,628000.0,8.5007,8.5007,8.4669,8.4838,628000.0
2013-03-19 15:30:00,10.03,10.06,10.02,10.05,521000.0,8.4838,8.5092,8.4753,8.5007,521000.0
2013-03-20 09:30:00,10.11,10.15,10.05,10.1,586000.0,8.5514,8.5853,8.5007,8.543,586000.0
2013-03-20 10:00:00,10.11,10.16,10.1,10.16,455000.0,8.5514,8.5937,8.543,8.5937,455000.0
2013-03-20 10:30:00,10.17,10.19,10.16,10.18,326000.0,8.6022,8.6191,8.5937,8.6107,326000.0
2013-03-20 11:00:00,10.19,10.19,10.18,10.19,142000.0,8.6191,8.6191,8.6107,8.6191,142000.0
2013-03-20 11:30:00,10.19,10.2,10.18,10.19,398000.0,8.6191,8.6276,8.6107,8.6191,398000.0
2013-03-20 12:00:00,10.18,10.19,10.16,10.17,79000.0,8.6107,8.6191,8.5937,8.6022,79000.0
2013-03-20 12:30:00,10.16,10.18,10.16,10.17,155000.0,8.5937,8.6107,8.5937,8.6022,155000.0
2013-03-20 13:00:00,10.17,10.18,10.14,10.14,271000.0,8.6022,8.6107,8.5768,8.5768,271000.0
2013-03-20 13:30:00,10.14,10.19,10.13,10.18,480000.0,8.5768,8.6191,8.5684,8.6107,480000.0
2013-03-20 14:00:00,10.17,10.22,10.17,10.22,462000.0,8.6022,8.6445,8.6022,8.6445,462000.0
2013-03-20 14:30:00,10.22,10.23,10.22,10.22,719000.0,8.6445,8.653,8.6445,8.6445,719000.0
2013-03-20 15:00:00,10.22,10.24,10.21,10.23,556000.0,8.6445,8.6614,8.636,8.653,556000.0
2013-03-20 15:30:00,10.23,10.25,10.21,10.24,696000.0,8.653,8.6699,8.636,8.6614,696000.0
2013-03-21 09:30:00,10.15,10.22,10.15,10.21,168000.0,8.5853,8.6445,8.5853,8.636,168000.0
2013-03-21 10:00:00,10.2,10.21,10.18,10.2,195000.0,8.6276,8.636,8.6107,8.6276,195000.0
2013-03-21 10:30:00,10.2,10.22,10.19,10.21,252000.0,8.6276,8.6445,8.6191,8.636,252000.0
2013-03-21 11:00:00,10.21,10.22,10.19,10.22,183000.0,8.636,8.6445,8.6191,8.6445,183000.0
2013-03-21 11:30:00,10.22,10.22,10.2,10.22,141000.0,8.6445,8.6445,8.6276,8.6445,141000.0
2013-03-21 12:00:00,10.22,10.24,10.21,10.21,275000.0,8.6445,8.6614,8.636,8.636,275000.0
2013-03-21 12:30:00,10.21,10.22,10.21,10.22,132000.0,8.636,8.6445,8.636,8.6445,132000.0
2013-03-21 13:00:00,10.22,10.22,10.19,10.19,215000.0,8.6445,8.6445,8.6191,8.6191,215000.0
2013-03-21 13:30:00,10.19,10.19,10.14,10.15,160000.0,8.6191,8.6191,8.5768,8.5853,160000.0
2013-03-21 14:00:00,10.15,10.21,10.12,10.21,255000.0,8.5853,8.636,8.5599,8.636,255000.0
2013-03-21 14:30:00,10.21,10.23,10.18,10.23,451000.0,8.636,8.653,8.6107,8.653,451000.0
2013-03-21 15:00:00,10.23,10.24,10.21,10.22,572000.0,8.653,8.6614,8.636,8.6445,572000.0
2013-03-21 15:30:00,10.22,10.22,10.18,10.19,243000.0,8.6445,8.6445,8.6107,8.6191,243000.0
2013-03-22 09:30:00,10.23,10.25,10.19,10.2,334000.0,8.653,8.6699,8.6191,8.6276,334000.0
2013-03-22 10:00:00,10.2,10.22,10.2,10.2,223000.0,8.6276,8.6445,8.6276,8.6276,223000.0
2013-03-22 10:30:00,10.2,10.21,10.19,10.2,133000.0,8.6276,8.636,8.6191,8.6276,133000.0
2013-03-22 11:00:00,10.2,10.21,10.19,10.2,81000.0,8.6276,8.636,8.6191,8.6276,81000.0
2013-03-22 11:30:00,10.2,10.21,10.17,10.18,143000.0,8.6276,8.636,8.6022,8.6107,143000.0
2013-03-22 12:00:00,10.18,10.21,10.18,10.2,202000.0,8.6107,8.636,8.6107,8.6276,202000.0
2013-03-22 12:30:00,10.2,10.22,10.2,10.21,243000.0,8.6276,8.6445,8.6276,8.636,243000.0
2013-03-22 13:00:00,10.22,10.22,10.21,10.22,307000.0,8.6445,8.6445,8.636,8.6445,307000.0
2013-03-22 13:30:00,10.22,10.22,10.19,10.2,196000.0,8.6445,8.6445,8.6191,8.6276,196000.0
2013-03-22 14:00:00,10.21,10.21,10.2,10.21,229000.0,8.636,8.636,8.6276,8.636,229000.0
2013-03-22 14:30:00,10.21,10.22,10.2,10.22,93000.0,8.636,8.6445,8.6276,8.6445,93000.0
2013-03-22 15:00:00,10.22,10.23,10.21,10.23,347000.0,8.6445,8.653,8.636,8.653,347000.0
2013-03-22 15:30:00,10.22,10.23,10.2,10.21,475000.0,8.6445,8.653,8.6276,8.636,475000.0
2013-03-25 09:30:00,10.26,10.27,10.24,10.25,478000.0,8.6783,8.6868,8.6614,8.6699,478000.0
2013-03-25 10:00:00,10.25,10.28,10.22,10.22,249000.0,8.6699,8.6952,8.6445,8.6445,249000.0
2013-03-25 10:30:00,10.22,10.24,10.2,10.23,129000.0,8.6445,8.6614,8.6276,8.653,129000.0
2013-03-25 11:00:00,10.23,10.23,10.14,10.14,297000.0,8.653,8.653,8.5768,8.5768,297000.0
2013-03-25 11:30:00,10.14,10.15,10.12,10.14,366000.0,8.5768,8.5853,8.5599,8.5768,366000.0
2013-03-25 12:00:00,10.14,10.15,10.13,10.14,105000.0,8.5768,8.5853,8.5684,8.5768,105000.0
2013-03-25 12:30:00,10.14,10.15,10.11,10.11,79000.0,8.5768,8.5853,8.5514,8.5514,79000.0
2013-03-25 13:00:00,10.12,10.12,10.09,10.11,84000.0,8.5599,8.5599,8.5345,8.5514,84000.0
2013-03-25 13:30:00,10.11,10.17,10.1,10.15,141000.0,8.5514,8.6022,8.543,8.5853,141000.0
2013-03-25 14:00:00,10.15,10.17,10.15,10.16,69000.0,8.5853,8.6022,8.5853,8.5937,69000.0
2013-03-25 14:30:00,10.15,10.16,10.12,10.14,126000.0,8.5853,8.5937,8.5599,8.5768,126000.0
2013-03-25 15:00:00,10.14,10.15,10.13,10.13,370000.0,8.5768,8.5853,8.5684,8.5684,370000.0
2013-03-25 15:30:00,10.13,10.16,10.13,10.15,310000.0,8.5684,8.5937,8.5684,8.5853,310000.0
2013-03-26 09:30:00,10.18,10.18,10.11,10.15,473000.0,8.6107,8.6107,8.5514,8.5853,473000.0
2013-03-26 10:00:00,10.15,10.16,10.12,10.12,240000.0,8.5853,8.5937,8.5599,8.5599,240000.0
2013-03-26 10:30:00,10.13,10.16,10.12,10.15,320000.0,8.5684,8.5937,8.5599,8.5853,320000.0
2013-03-26 11:00:00,10.14,10.15,10.13,10.13,356000.0,8.5768,8.5853,8.5684,8.5684,356000.0
2013-03-26 11:30:00,10.13,10.15,10.13,10.14,309000.0,8.5684,8.5853,8.5684,8.5768,309000.0
2013-03-26 12:00:00,10.14,10.15,10.14,10.15,59000.0,8.5768,8.5853,8.5768,8.5853,59000.0
2013-03-26 12:30:00,10.15,10.15,10.14,10.15,133000.0,8.5853,8.5853,8.5768,8.5853,133000.0
2013-03-26 13:00:00,10.14,10.15,10.12,10.13,233000.0,8.5768,8.5853,8.5599,8.5684,233000.0
2013-03-26 13:30:00,10.13,10.18,10.13,10.17,179000.0,8.5684,8.6107,8.5684,8.6022,179000.0
2013-03-26 14:00:00,10.18,10.18,10.15,10.15,458000.0,8.6107,8.6107,8.5853,8.5853,458000.0
2013-03-26 14:30:00,10.15,10.16,10.15,10.15,238000.0,8.5853,8.5937,8.5853,8.5853,238000.0
2013-03-26 15:00:00,10.15,10.16,10.15,10.15,907000.0,8.5853,8.5937,8.5853,8.5853,907000.0
2013-03-26 15:30:00,10.15,10.2,10.15,10.19,933000.0,8.5853,8.6276,8.5853,8.6191,933000.0
2013-03-27 09:30:00,10.13,10.19,10.12,10.17,197000.0,8.5684,8.6191,8.5599,8.6022,197000.0
2013-03-27 10:00:00,10.17,10.19,10.16,10.19,70000.0,8.6022,8.6191,8.5937,8.6191,70000.0
2013-03-27 10:30:00,10.19,10.22,10.19,10.2,75000.0,8.6191,8.6445,8.6191,8.6276,75000.0
2013-03-27 11:00:00,10.2,10.23,10.2,10.23,61000.0,8.6276,8.653,8.6276,8.653,61000.0
2013-03-27 11:30:00,10.23,10.25,10.23,10.25,80000.0,8.653,8.6699,8.653,8.6699,80000.0
2013-03-27 12:00:00,10.25,10.26,10.25,10.26,223000.0,8.6699,8.6783,8.6699,8.6783,223000.0
2013-03-27 12:30:00,10.26,10.26,10.24,10.25,213000.0,8.6783,8.6783,8.6614,8.6699,213000.0
2013-03-27 13:00:00,10.25,10.27,10.25,10.26,264000.0,8.6699,8.6868,8.6699,8.6783,264000.0
2013-03-27 13:30:00,10.25,10.27,10.25,10.26,215000.0,8.6699,8.6868,8.6699,8.6783,215000.0
2013-03-27 14:00:00,10.25,10.27,10.25,10.27,287000.0,8.6699,8.6868,8.6699,8.6868,287000.0
2013-03-27 14:30:00,10.27,10.27,10.26,10.27,290000.0,8.6868,8.6868,8.6783,8.6868,290000.0
2013-03-27 15:00:00,10.27,10.3,10.27,10.3,343000.0,8.6868,8.7122,8.6868,8.7122,343000.0
2013-03-27 15:30:00,10.29,10.32,10.28,10.32,730000.0,8.7037,8.7291,8.6952,8.7291,730000.0
2013-03-28 09:30:00,10.27,10.34,10.27,10.34,422000.0,8.6868,8.746,8.6868,8.746,422000.0
2013-03-28 10:00:00,10.34,10.4,10.33,10.38,400000.0,8.746,8.7967,8.7375,8.7798,400000.0
2013-03-28 10:30:00,10.38,10.42,10.36,10.38,205000.0,8.7798,8.8137,8.7629,8.7798,205000.0
2013-03-28 11:00:00,10.37,10.4,10.36,10.4,110000.0,8.7714,8.7967,8.7629,8.7967,110000.0
2013-03-28 11:30:00,10.39,10.4,10.38,10.39,53000.0,8.7883,8.7967,8.7798,8.7883,53000.0
2013-03-28 12:00:00,10.39,10.4,10.38,10.38,86000.0,8.7883,8.7967,8.7798,8.7798,86000.0
2013-03-28 12:30:00,10.38,10.39,10.37,10.38,145000.0,8.7798,8.7883,8.7714,8.7798,145000.0
2013-03-28 13:00:00,10.38,10.39,10.37,10.38,89000.0,8.7798,8.7883,8.7714,8.7798,89000.0
2013-03-28 13:30:00,10.38,10.39,10.37,10.37,121000.0,8.7798,8.7883,8.7714,8.7714,121000.0
2013-03-28 14:00:00,10.37,10.38,10.34,10.38,146000.0,8.7714,8.7798,8.746,8.7798,146000.0
2013-03-28 14:30:00,10.37,10.39,10.37,10.37,110000.0,8.7714,8.7883,8.7714,8.7714,110000.0
2013-03-28 15:00:00,10.37,10.39,10.37,10.38,138000.0,8.7714,8.7883,8.7714,8.7798,138000.0
2013-03-28 15:30:00,10.38,10.43,10.38,10.41,977000.0,8.7798,8.8221,8.7798,8.8052,977000.0
2013-04-01 09:30:00,10.4,10.4,10.31,10.32,571000.0,8.7967,8.7967,8.7206,8.7291,571000.0
2013-04-01 10:00:00,10.32,10.36,10.29,10.36,397000.0,8.7291,8.7629,8.7037,8.7629,397000.0
2013-04-01 10:30:00,10.35,10.35,10.29,10.31,192000.0,8.7545,8.7545,8.7037,8.7206,192000.0
2013-04-01 11:00:00,10.31,10.38,10.29,10.34,257000.0,8.7206,8.7798,8.7037,8.746,257000.0
2013-04-01 11:30:00,10.33,10.34,10.3,10.3,143000.0,8.7375,8.746,8.7122,8.7122,143000.0
2013-04-01 12:00:00,10.3,10.31,10.29,10.3,480000.0,8.7122,8.7206,8.7037,8.7122,480000.0
2013-04-01 12:30:00,10.3,10.34,10.3,10.34,181000.0,8.7122,8.746,8.7122,8.746,181000.0
2013-04-01 13:00:00,10.33,10.33,10.29,10.31,90000.0,8.7375,8.7375,8.7037,8.7206,90000.0
2013-04-01 13:30:00,10.31,10.31,10.27,10.27,235000.0,8.7206,8.7206,8.6868,8.6868,235000.0
2013-04-01 14:00:00,10.28,10.3,10.26,10.28,178000.0,8.6952,8.7122,8.6783,8.6952,178000.0
2013-04-01 14:30:00,10.28,10.28,10.26,10.26,139000.0,8.6952,8.6952,8.6783,8.6783,139000.0
2013-04-01 15:00:00,10.26,10.27,10.23,10.25,351000.0,8.6783,8.6868,8.653,8.6699,351000.0
2013-04-01 15:30:00,10.25,10.28,10.24,10.28,581000.0,8.6699,8.6952,8.6614,8.6952,581000.0
2013-04-02 09:30:00,10.3,10.31,10.27,10.28,240000.0,8.7122,8.7206,8.6868,8.6952,240000.0
2013-04-02 10:00:00,10.29,10.3,10.28,10.28,183000.0,8.7037,8.7122,8.6952,8.6952,183000.0
2013-04-02 10:30:00,10.27,10.31,10.27,10.31,140000.0,8.6868,8.7206,8.6868,8.7206,140000.0
2013-04-02 11:00:00,10.3,10.3,10.28,10.28,81000.0,8.7122,8.7122,8.6952,8.6952,81000.0
2013-04-02 11:30:00,10.28,10.28,10.21,10.22,243000.0,8.6952,8.6952,8.636,8.6445,243000.0
2013-04-02 12:00:00,10.21,10.26,10.21,10.26,102000.0,8.636,8.6783,8.636,8.6783,102000.0
2013-04-02 12:30:00,10.26,10.26,10.24,10.26,99000.0,8.6783,8.6783,8.6614,8.6783,99000.0
2013-04-02 13:00:00,10.26,10.28,10.26,10.28,178000.0,8.6783,8.6952,8.6783,8.6952,178000.0
2013-04-02 13:30:00,10.28,10.29,10.28,10.29,86000.0,8.6952,8.7037,8.6952,8.7037,86000.0
2013-04-02 14:00:00,10.29,10.29,10.28,10.28,398000.0,8.7037,8.7037,8.6952,8.6952,398000.0
2013-04-02 14:30:00,10.28,10.29,10.23,10.24,141000.0,8.6952,8.7037,8.653,8.6614,141000.0
2013-04-02 15:00:00,10.24,10.24,10.22,10.24,243000.0,8.6614,8.6614,8.6445,8.6614,243000.0
2013-04-02 15:30:00,10.23,10.27,10.23,10.26,659000.0,8.653,8.6868,8.653,8.6783,659000.0
2013-04-03 09:30:00,10.25,10.26,10.21,10.24,256000.0,8.6699,8.6783,8.636,8.6614,256000.0
2013-04-03 10:00:00,10.24,10.25,10.21,10.25,325000.0,8.6614,8.6699,8.636,8.6699,325000.0
2013-04-03 10:30:00,10.24,10.25,10.22,10.22,240000.0,8.6614,8.6699,8.6445,8.6445,240000.0
2013-04-03 11:00:00,10.22,10.23,10.17,10.17,140000.0,8.6445,8.653,8.6022,8.6022,140000.0
2013-04-03 11:30:00,10.18,10.18,10.14,10.17,270000.0,8.6107,8.6107,8.5768,8.6022,270000.0
2013-04-03 12:00:00,10.17,10.2,10.17,10.18,92000.0,8.6022,8.6276,8.6022,8.6107,92000.0
2013-04-03 12:30:00,10.19,10.2,10.16,10.16,178000.0,8.6191,8.6276,8.5937,8.5937,178000.0
2013-04-03 13:00:00,10.16,10.18,10.12,10.12,155000.0,8.5937,8.6107,8.5599,8.5599,155000.0
2013-04-03 13:30:00,10.12,10.13,10.03,10.09,395000.0,8.5599,8.5684,8.4838,8.5345,395000.0
2013-04-03 14:00:00,10.09,10.17,10.09,10.17,322000.0,8.5345,8.6022,8.5345,8.6022,322000.0
2013-04-03 14:30:00,10.17,10.2,10.16,10.18,186000.0,8.6022,8.6276,8.5937,8.6107,186000.0
2013-04-03 15:00:00,10.18,10.19,10.14,10.15,347000.0,8.6107,8.6191,8.5768,8.5853,347000.0
2013-04-03 15:30:00,10.15,10.19,10.13,10.17,901000.0,8.5853,8.6191,8.5684,8.6022,901000.0
2013-04-04 09:30:00,10.18,10.23,10.15,10.2,472000.0,8.6107,8.653,8.5853,8.6276,472000.0
2013-04-04 10:00:00,10.2,10.24,10.17,10.2,445000.0,8.6276,8.6614,8.6022,8.6276,445000.0
2013-04-04 10:30:00,10.2,10.3,10.18,10.28,259000.0,8.6276,8.7122,8.6107,8.6952,259000.0
2013-04-04 11:00:00,10.28,10.28,10.25,10.28,153000.0,8.6952,8.6952,8.6699,8.6952,153000.0
2013-04-04 11:30:00,10.27,10.27,10.2,10.23,766000.0,8.6868,8.6868,8.6276,8.653,766000.0
2013-04-04 12:00:00,10.24,10.25,10.22,10.25,119000.0,8.6614,8.6699,8.6445,8.6699,119000.0
2013-04-04 12:30:00,10.25,10.28,10.25,10.28,127000.0,8.6699,8.6952,8.6699,8.6952,127000.0
2013-04-04 13:00:00,10.28,10.29,10.26,10.27,70000.0,8.6952,8.7037,8.6783,8.6868,70000.0
2013-04-04 13:30:00,10.26,10.28,10.26,10.28,200000.0,8.6783,8.6952,8.6783,8.6952,200000.0
2013-04-04 14:00:00,10.28,10.34,10.27,10.33,338000.0,8.6952,8.746,8.6868,8.7375,338000.0
2013-04-04 14:30:00,10.33,10.34,10.31,10.31,187000.0,8.7375,8.746,8.7206,8.7206,187000.0
2013-04-04 15:00:00,10.32,10.36,10.31,10.35,580000.0,8.7291,8.7629,8.7206,8.7545,580000.0
2013-04-04 15:30:00,10.35,10.37,10.34,10.36,444000.0,8.7545,8.7714,8.746,8.7629,444000.0
2013-04-05 09:30:00,10.24,10.32,10.1,10.31,399000.0,8.6614,8.7291,8.543,8.7206,399000.0
2013-04-05 10:00:00,10.3,10.34,10.29,10.31,410000.0,8.7122,8.746,8.7037,8.7206,410000.0
2013-04-05 10:30:00,10.31,10.35,10.3,10.34,326000.0,8.7206,8.7545,8.7122,8.746,326000.0
2013-04-05 11:00:00,10.34,10.37,10.34,10.36,343000.0,8.746,8.7714,8.746,8.7629,343000.0
2013-04-05 11:30:00,10.36,10.39,10.34,10.37,198000.0,8.7629,8.7883,8.746,8.7714,198000.0
2013-04-05 12:00:00,10.37,10.39,10.36,10.39,171000.0,8.7714,8.7883,8.7629,8.7883,171000.0
2013-04-05 12:30:00,10.39,10.43,10.39,10.41,377000.0,8.7883,8.8221,8.7883,8.8052,377000.0
2013-04-05 13:00:00,10.41,10.43,10.41,10.42,178000.0,8.8052,8.8221,8.8052,8.8137,178000.0
2013-04-05 13:30:00,10.42,10.47,10.42,10.45,598000.0,8.8137,8.856,8.8137,8.839,598000.0
2013-04-05 14:00:00,10.44,10.45,10.42,10.45,364000.0,8.8306,8.839,8.8137,8.839,364000.0
2013-04-05 14:30:00,10.45,10.6,10.45,10.52,1464000.0,8.839,8.9659,8.839,8.8982,1464000.0
2013-04-05 15:00:00,10.51,10.56,10.51,10.53,574000.0,8.8898,8.9321,8.8898,8.9067,574000.0
2013-04-05 15:30:00,10.52,10.63,10.5,10.61,1625000.0,8.8982,8.9913,8.8813,8.9744,1625000.0
2013-04-08 09:30:00,10.58,10.73,10.58,10.64,1717000.0,8.949,9.0759,8.949,8.9997,1717000.0
2013-04-08 10:00:00,10.63,10.69,10.63,10.68,692000.0,8.9913,9.042,8.9913,9.0336,692000.0
2013-04-08 10:30:00,10.68,10.72,10.68,10.69,836000.0,9.0336,9.0674,9.0336,9.042,836000.0
2013-04-08 11:00:00,10.69,10.74,10.66,10.74,388000.0,9.042,9.0843,9.0167,9.0843,388000.0
2013-04-08 11:30:00,10.73,10.74,10.71,10.74,694000.0,9.0759,9.0843,9.059,9.0843,694000.0
2013-04-08 12:00:00,10.73,10.74,10.72,10.73,502000.0,9.0759,9.0843,9.0674,9.0759,502000.0
2013-04-08 12:30:00,10.73,10.8,10.73,10.79,2143000.0,9.0759,9.1351,9.0759,9.1266,2143000.0
2013-04-08 13:00:00,10.78,10.82,10.77,10.8,897000.0,9.1182,9.152,9.1097,9.1351,897000.0
2013-04-08 13:30:00,10.8,10.8,10.75,10.8,1786000.0,9.1351,9.1351,9.0928,9.1351,1786000.0
2013-04-08 14:00:00,10.8,10.87,10.79,10.82,561000.0,9.1351,9.1943,9.1266,9.152,561000.0
2013-04-08 14:30:00,10.82,10.85,10.8,10.83,444000.0,9.152,9.1774,9.1351,9.1605,444000.0
2013-04-08 15:00:00,10.82,10.86,10.81,10.86,793000.0,9.152,9.1858,9.1435,9.1858,793000.0
2013-04-08 15:30:00,10.86,10.88,10.85,10.87,1646000.0,9.1858,9.2027,9.1774,9.1943,1646000.0
2013-04-09 09:30:00,10.87,10.91,10.74,10.77,1054000.0,9.1943,9.2281,9.0843,9.1097,1054000.0
2013-04-09 10:00:00,10.77,10.8,10.73,10.73,469000.0,9.1097,9.1351,9.0759,9.0759,469000.0
2013-04-09 10:30:00,10.73,10.73,10.64,10.69,488000.0,9.0759,9.0759,8.9997,9.042,488000.0
2013-04-09 11:00:00,10.68,10.73,10.66,10.71,396000.0,9.0336,9.0759,9.0167,9.059,396000.0
2013-04-09 11:30:00,10.7,10.76,10.7,10.74,354000.0,9.0505,9.1012,9.0505,9.0843,354000.0
2013-04-09 12:00:00,10.74,10.75,10.7,10.73,172000.0,9.0843,9.0928,9.0505,9.0759,172000.0
2013-04-09 12:30:00,10.73,10.75,10.72,10.72,164000.0,9.0759,9.0928,9.0674,9.0674,164000.0
2013-04-09 13:00:00,10.72,10.78,10.72,10.78,166000.0,9.0674,9.1182,9.0674,9.1182,166000.0
2013-04-09 13:30:00,10.78,10.8,10.77,10.79,364000.0,9.1182,9.1351,9.1097,9.1266,364000.0
2013-04-09 14:00:00,10.79,10.88,10.79,10.87,449000.0,9.1266,9.2027,9.1266,9.1943,449000.0
2013-04-09 14:30:00,10.87,10.9,10.86,10.88,487000.0,9.1943,9.2197,9.1858,9.2027,487000.0
2013-04-09 15:00:00,10.88,10.89,10.82,10.82,599000.0,9.2027,9.2112,9.152,9.152,599000.0
2013-04-09 15:30:00,10.83,10.86,10.8,10.85,1338000.0,9.1605,9.1858,9.1351,9.1774,1338000.0
2013-04-10 09:30:00,10.89,10.9,10.8,10.85,536000.0,9.2112,9.2197,9.1351,9.1774,536000.0
2013-04-10 10:00:00,10.86,10.93,10.86,10.93,577000.0,9.1858,9.245,9.1858,9.245,577000.0
2013-04-10 10:30:00,10.92,10.96,10.91,10.96,589000.0,9.2366,9.2704,9.2281,9.2704,589000.0
2013-04-10 11:00:00,10.96,10.97,10.9,10.91,733000.0,9.2704,9.2789,9.2197,9.2281,733000.0
2013-04-10 11:30:00,10.91,10.97,10.89,10.96,378000.0,9.2281,9.2789,9.2112,9.2704,378000.0
2013-04-10 12:00:00,10.96,10.98,10.94,10.94,294000.0,9.2704,9.2873,9.2535,9.2535,294000.0
2013-04-10 12:30:00,10.94,10.96,10.9,10.91,375000.0,9.2535,9.2704,9.2197,9.2281,375000.0
2013-04-10 13:00:00,10.9,10.93,10.9,10.92,536000.0,9.2197,9.245,9.2197,9.2366,536000.0
2013-04-10 13:30:00,10.93,10.95,10.93,10.95,227000.0,9.245,9.262,9.245,9.262,227000.0
2013-04-10 14:00:00,10.95,10.95,10.89,10.89,409000.0,9.262,9.262,9.2112,9.2112,409000.0
2013-04-10 14:30:00,10.89,10.89,10.86,10.87,741000.0,9.2112,9.2112,9.1858,9.1943,741000.0
2013-04-10 15:00:00,10.87,10.88,10.85,10.86,553000.0,9.1943,9.2027,9.1774,9.1858,553000.0
2013-04-10 15:30:00,10.86,10.87,10.84,10.87,979000.0,9.1858,9.1943,9.1689,9.1943,979000.0
2013-04-11 09:30:00,10.89,10.95,10.77,10.89,890000.0,9.2112,9.262,9.1097,9.2112,890000.0
2013-04-11 10:00:00,10.89,10.94,10.85,10.85,1183000.0,9.2112,9.2535,9.1774,9.1774,1183000.0
2013-04-11 10:30:00,10.85,10.86,10.78,10.8,1670000.0,9.1774,9.1858,9.1182,9.1351,1670000.0
2013-04-11 11:00:00,10.8,10.91,10.8,10.9,480000.0,9.1351,9.2281,9.1351,9.2197,480000.0
2013-04-11 11:30:00,10.9,10.93,10.87,10.89,394000.0,9.2197,9.245,9.1943,9.2112,394000.0
2013-04-11 12:00:00,10.88,10.9,10.87,10.89,190000.0,9.2027,9.2197,9.1943,9.2112,190000.0
2013-04-11 12:30:00,10.89,10.9,10.88,10.89,143000.0,9.2112,9.2197,9.2027,9.2112,143000.0
2013-04-11 13:00:00,10.89,10.9,10.88,10.89,156000.0,9.2112,9.2197,9.2027,9.2112,156000.0
2013-04-11 13:30:00,10.89,10.91,10.89,10.91,399000.0,9.2112,9.2281,9.2112,9.2281,399000.0
2013-04-11 14:00:00,10.91,10.92,10.9,10.91,513000.0,9.2281,9.2366,9.2197,9.2281,513000.0
2013-04-11 14:30:00,10.91,10.92,10.9,10.9,354000.0,9.2281,9.2366,9.2197,9.2197,354000.0
2013-04-11 15:00:00,10.9,10.91,10.88,10.88,394000.0,9.2197,9.2281,9.2027,9.2027,394000.0
2013-04-11 15:30:00,10.88,10.88,10.86,10.87,358000.0,9.2027,9.2027,9.1858,9.1943,358000.0
2013-04-12 09:30:00,10.83,10.9,10.81,10.82,255000.0,9.1605,9.2197,9.1435,9.152,255000.0
2013-04-12 10:00:00,10.8,10.82,10.78,10.8,285000.0,9.1351,9.152,9.1182,9.1351,285000.0
2013-04-12 10:30:00,10.8,10.8,10.71,10.74,340000.0,9.1351,9.1351,9.059,9.0843,340000.0
2013-04-12 11:00:00,10.74,10.76,10.7,10.73,370000.0,9.0843,9.1012,9.0505,9.0759,370000.0
2013-04-12 11:30:00,10.73,10.75,10.69,10.72,480000.0,9.0759,9.0928,9.042,9.0674,480000.0
2013-04-12 12:00:00,10.72,10.74,10.72,10.73,261000.0,9.0674,9.0843,9.0674,9.0759,261000.0
2013-04-12 12:30:00,10.73,10.75,10.7,10.7,186000.0,9.0759,9.0928,9.0505,9.0505,186000.0
2013-04-12 13:00:00,10.7,10.72,10.69,10.7,329000.0,9.0505,9.0674,9.042,9.0505,329000.0
2013-04-12 13:30:00,10.71,10.71,10.68,10.69,189000.0,9.059,9.059,9.0336,9.042,189000.0
2013-04-12 14:00:00,10.69,10.7,10.67,10.68,370000.0,9.042,9.0505,9.0251,9.0336,370000.0
2013-04-12 14:30:00,10.68,10.68,10.63,10.66,421000.0,9.0336,9.0336,8.9913,9.0167,421000.0
2013-04-12 15:00:00,10.66,10.72,10.66,10.71,468000.0,9.0167,9.0674,9.0167,9.059,468000.0
2013-04-12 15:30:00,10.71,10.74,10.7,10.73,652000.0,9.059,9.0843,9.0505,9.0759,652000.0
2013-04-15 09:30:00,10.67,10.78,10.67,10.72,247000.0,9.0251,9.1182,9.0251,9.0674,247000.0
2013-04-15 10:00:00,10.71,10.71,10.56,10.58,562000.0,9.059,9.059,8.9321,8.949,562000.0
2013-04-15 10:30:00,10.6,10.66,10.59,10.63,218000.0,8.9659,9.0167,8.9575,8.9913,218000.0
2013-04-15 11:00:00,10.62,10.62,10.57,10.58,168000.0,8.9828,8.9828,8.9405,8.949,168000.0
2013-04-15 11:30:00,10.58,10.58,10.51,10.52,182000.0,8.949,8.949,8.8898,8.8982,182000.0
2013-04-15 12:00:00,10.53,10.53,10.45,10.47,252000.0,8.9067,8.9067,8.839,8.856,252000.0
2013-04-15 12:30:00,10.47,10.49,10.41,10.42,260000.0,8.856,8.8729,8.8052,8.8137,260000.0
2013-04-15 13:00:00,10.42,10.5,10.42,10.47,444000.0,8.8137,8.8813,8.8137,8.856,444000.0
2013-04-15 13:30:00,10.48,10.53,10.47,10.52,267000.0,8.8644,8.9067,8.856,8.8982,267000.0
2013-04-15 14:00:00,10.52,10.52,10.48,10.48,343000.0,8.8982,8.8982,8.8644,8.8644,343000.0
2013-04-15 14:30:00,10.48,10.55,10.48,10.52,420000.0,8.8644,8.9236,8.8644,8.8982,420000.0
2013-04-15 15:00:00,10.52,10.52,10.46,10.48,412000.0,8.8982,8.8982,8.8475,8.8644,412000.0
2013-04-15 15:30:00,10.48,10.51,10.43,10.48,630000.0,8.8644,8.8898,8.8221,8.8644,630000.0
2013-04-16 09:30:00,10.58,10.58,10.43,10.48,652000.0,8.949,8.949,8.8221,8.8644,652000.0
2013-04-16 10:00:00,10.48,10.49,10.44,10.45,278000.0,8.8644,8.8729,8.8306,8.839,278000.0
2013-04-16 10:30:00,10.45,10.51,10.45,10.5,243000.0,8.839,8.8898,8.839,8.8813,243000.0
2013-04-16 11:00:00,10.5,10.54,10.48,10.48,228000.0,8.8813,8.9152,8.8644,8.8644,228000.0
2013-04-16 11:30:00,10.48,10.53,10.48,10.53,107000.0,8.8644,8.9067,8.8644,8.9067,107000.0
2013-04-16 12:00:00,10.54,10.57,10.53,10.55,169000.0,8.9152,8.9405,8.9067,8.9236,169000.0
2013-04-16 12:30:00,10.55,10.59,10.54,10.59,192000.0,8.9236,8.9575,8.9152,8.9575,192000.0
2013-04-16 13:00:00,10.59,10.6,10.57,10.59,181000.0,8.9575,8.9659,8.9405,8.9575,181000.0
2013-04-16 13:30:00,10.59,10.59,10.57,10.59,446000.0,8.9575,8.9575,8.9405,8.9575,446000.0
2013-04-16 14:00:00,10.58,10.6,10.58,10.59,114000.0,8.949,8.9659,8.949,8.9575,114000.0
2013-04-16 14:30:00,10.59,10.59,10.54,10.54,149000.0,8.9575,8.9575,8.9152,8.9152,149000.0
2013-04-16 15:00:00,10.55,10.56,10.53,10.53,363000.0,8.9236,8.9321,8.9067,8.9067,363000.0
2013-04-16 15:30:00,10.54,10.58,10.53,10.57,545000.0,8.9152,8.949,8.9067,8.9405,545000.0
2013-04-17 09:30:00,10.49,10.54,10.44,10.52,480000.0,8.8729,8.9152,8.8306,8.8982,480000.0
2013-04-17 10:00:00,10.51,10.52,10.45,10.49,786000.0,8.8898,8.8982,8.839,8.8729,786000.0
2013-04-17 10:30:00,10.49,10.49,10.42,10.42,448000.0,8.8729,8.8729,8.8137,8.8137,448000.0
2013-04-17 11:00:00,10.42,10.44,10.4,10.42,566000.0,8.8137,8.8306,8.7967,8.8137,566000.0
2013-04-17 11:30:00,10.41,10.43,10.38,10.42,288000.0,8.8052,8.8221,8.7798,8.8137,288000.0
2013-04-17 12:00:00,10.42,10.43,10.37,10.37,360000.0,8.8137,8.8221,8.7714,8.7714,360000.0
2013-04-17 12:30:00,10.36,10.4,10.36,10.4,486000.0,8.7629,8.7967,8.7629,8.7967,486000.0
2013-04-17 13:00:00,10.4,10.43,10.4,10.43,484000.0,8.7967,8.8221,8.7967,8.8221,484000.0
2013-04-17 13:30:00,10.43,10.51,10.43,10.5,592000.0,8.8221,8.8898,8.8221,8.8813,592000.0
2013-04-17 14:00:00,10.5,10.54,10.5,10.53,664000.0,8.8813,8.9152,8.8813,8.9067,664000.0
2013-04-17 14:30:00,10.54,10.55,10.5,10.52,840000.0,8.9152,8.9236,8.8813,8.8982,840000.0
2013-04-17 15:00:00,10.53,10.56,10.51,10.56,994000.0,8.9067,8.9321,8.8898,8.9321,994000.0
2013-04-17 15:30:00,10.56,10.58,10.54,10.56,2194000.0,8.9321,8.949,8.9152,8.9321,2194000.0
2013-04-18 09:30:00,10.54,10.57,10.37,10.38,451000.0,8.9152,8.9405,8.7714,8.7798,451000.0
2013-04-18 10:00:00,10.39,10.45,10.36,10.45,433000.0,8.7883,8.839,8.7629,8.839,433000.0
2013-04-18 10:30:00,10.46,10.57,10.46,10.53,267000.0,8.8475,8.9405,8.8475,8.9067,267000.0
2013-04-18 11:00:00,10.53,10.54,10.49,10.49,337000.0,8.9067,8.9152,8.8729,8.8729,337000.0
2013-04-18 11:30:00,10.49,10.58,10.49,10.58,634000.0,8.8729,8.949,8.8729,8.949,634000.0
2013-04-18 12:00:00,10.58,10.66,10.57,10.64,887000.0,8.949,9.0167,8.9405,8.9997,887000.0
2013-04-18 12:30:00,10.64,10.67,10.61,10.64,419000.0,8.9997,9.0251,8.9744,8.9997,419000.0
2013-04-18 13:00:00,10.65,10.66,10.61,10.65,363000.0,9.0082,9.0167,8.9744,9.0082,363000.0
2013-04-18 13:30:00,10.65,10.65,10.6,10.6,463000.0,9.0082,9.0082,8.9659,8.9659,463000.0
2013-04-18 14:00:00,10.61,10.61,10.56,10.61,429000.0,8.9744,8.9744,8.9321,8.9744,429000.0
2013-04-18 14:30:00,10.6,10.6,10.56,10.58,345000.0,8.9659,8.9659,8.9321,8.949,345000.0
2013-04-18 15:00:00,10.58,10.59,10.55,10.57,580000.0,8.949,8.9575,8.9236,8.9405,580000.0
2013-04-18 15:30:00,10.57,10.65,10.57,10.63,1358000.0,8.9405,9.0082,8.9405,8.9913,1358000.0
2013-04-19 09:30:00,10.63,10.7,10.62,10.7,326000.0,8.9913,9.0505,8.9828,9.0505,326000.0
2013-04-19 10:00:00,10.7,10.82,10.7,10.76,680000.0,9.0505,9.152,9.0505,9.1012,680000.0
2013-04-19 10:30:00,10.77,10.79,10.72,10.76,250000.0,9.1097,9.1266,9.0674,9.1012,250000.0
2013-04-19 11:00:00,10.75,10.78,10.73,10.76,185000.0,9.0928,9.1182,9.0759,9.1012,185000.0
2013-04-19 11:30:00,10.77,10.77,10.74,10.76,145000.0,9.1097,9.1097,9.0843,9.1012,145000.0
2013-04-19 12:00:00,10.76,10.8,10.76,10.79,273000.0,9.1012,9.1351,9.1012,9.1266,273000.0
2013-04-19 12:30:00,10.79,10.8,10.73,10.73,149000.0,9.1266,9.1351,9.0759,9.0759,149000.0
2013-04-19 13:00:00,10.73,10.75,10.71,10.73,319000.0,9.0759,9.0928,9.059,9.0759,319000.0
2013-04-19 13:30:00,10.73,10.76,10.73,10.76,292000.0,9.0759,9.1012,9.0759,9.1012,292000.0
2013-04-19 14:00:00,10.76,10.8,10.75,10.78,193000.0,9.1012,9.1351,9.0928,9.1182,193000.0
2013-04-19 14:30:00,10.78,10.8,10.77,10.77,385000.0,9.1182,9.1351,9.1097,9.1097,385000.0
2013-04-19 15:00:00,10.78,10.79,10.76,10.77,378000.0,9.1182,9.1266,9.1012,9.1097,378000.0
2013-04-19 15:30:00,10.77,10.81,10.76,10.81,1165000.0,9.1097,9.1435,9.1012,9.1435,1165000.0
2013-04-22 09:30:00,10.83,10.96,10.81,10.96,1378000.0,9.1605,9.2704,9.1435,9.2704,1378000.0
2013-04-22 10:00:00,10.95,10.95,10.85,10.9,336000.0,9.262,9.262,9.1774,9.2197,336000.0
2013-04-22 10:30:00,10.9,10.95,10.87,10.94,352000.0,9.2197,9.262,9.1943,9.2535,352000.0
2013-04-22 11:00:00,10.94,10.97,10.92,10.97,779000.0,9.2535,9.2789,9.2366,9.2789,779000.0
2013-04-22 11:30:00,10.97,10.99,10.96,10.99,414000.0,9.2789,9.2958,9.2704,9.2958,414000.0
2013-04-22 12:00:00,10.99,11.06,10.98,11.04,665000.0,9.2958,9.355,9.2873,9.3381,665000.0
2013-04-22 12:30:00,11.04,11.04,11.0,11.02,250000.0,9.3381,9.3381,9.3042,9.3212,250000.0
2013-04-22 13:00:00,11.02,11.02,10.97,10.97,365000.0,9.3212,9.3212,9.2789,9.2789,365000.0
2013-04-22 13:30:00,10.97,11.0,10.95,10.97,257000.0,9.2789,9.3042,9.262,9.2789,257000.0
2013-04-22 14:00:00,10.97,11.02,10.97,11.01,582000.0,9.2789,9.3212,9.2789,9.3127,582000.0
2013-04-22 14:30:00,11.01,11.02,10.96,10.97,686000.0,9.3127,9.3212,9.2704,9.2789,686000.0
2013-04-22 15:00:00,10.97,10.98,10.96,10.96,600000.0,9.2789,9.2873,9.2704,9.2704,600000.0
2013-04-22 15:30:00,10.96,11.0,10.96,10.97,1497000.0,9.2704,9.3042,9.2704,9.2789,1497000.0
2013-04-23 09:30:00,10.91,11.1,10.6,11.06,747000.0,9.2281,9.3888,8.9659,9.355,747000.0
2013-04-23 10:00:00,11.06,11.11,11.06,11.1,501000.0,9.355,9.3973,9.355,9.3888,501000.0
2013-04-23 10:30:00,11.11,11.17,11.1,11.17,687000.0,9.3973,9.448,9.3888,9.448,687000.0
2013-04-23 11:00:00,11.17,11.22,11.15,11.22,706000.0,9.448,9.4903,9.4311,9.4903,706000.0
2013-04-23 11:30:00,11.21,11.3,11.2,11.23,2433000.0,9.4819,9.558,9.4734,9.4988,2433000.0
2013-04-23 12:00:00,11.21,11.23,11.16,11.17,482000.0,9.4819,9.4988,9.4396,9.448,482000.0
2013-04-23 12:30:00,11.17,11.21,11.16,11.18,418000.0,9.448,9.4819,9.4396,9.4565,418000.0
2013-04-23 13:00:00,11.18,11.21,11.07,11.2,356000.0,9.4565,9.4819,9.3635,9.4734,356000.0
2013-04-23 13:30:00,11.2,11.2,11.15,11.19,404000.0,9.4734,9.4734,9.4311,9.465,404000.0
2013-04-23 14:00:00,11.19,11.2,11.13,11.13,418000.0,9.465,9.4734,9.4142,9.4142,418000.0
2013-04-23 14:30:00,11.13,11.18,11.11,11.15,468000.0,9.4142,9.4565,9.3973,9.4311,468000.0
2013-04-23 15:00:00,11.16,11.18,11.14,11.15,1197000.0,9.4396,9.4565,9.4227,9.4311,1197000.0
2013-04-23 15:30:00,11.15,11.16,11.11,11.12,1293000.0,9.4311,9.4396,9.3973,9.4057,1293000.0
2013-04-24 09:30:00,11.15,11.25,11.15,11.2,838000.0,9.4311,9.5157,9.4311,9.4734,838000.0
2013-04-24 10:00:00,11.2,11.21,11.1,11.15,540000.0,9.4734,9.4819,9.3888,9.4311,540000.0
2013-04-24 10:30:00,11.15,11.19,11.06,11.19,868000.0,9.4311,9.465,9.355,9.465,868000.0
2013-04-24 11:00:00,11.19,11.24,11.1,11.11,934000.0,9.465,9.5072,9.3888,9.3973,934000.0
2013-04-24 11:30:00,11.11,11.18,11.11,11.14,274000.0,9.3973,9.4565,9.3973,9.4227,274000.0
2013-04-24 12:00:00,11.13,11.16,11.1,11.13,345000.0,9.4142,9.4396,9.3888,9.4142,345000.0
2013-04-24 12:30:00,11.12,11.17,11.12,11.17,265000.0,9.4057,9.448,9.4057,9.448,265000.0
2013-04-24 13:00:00,11.17,11.22,11.16,11.21,408000.0,9.448,9.4903,9.4396,9.4819,408000.0
2013-04-24 13:30:00,11.21,11.22,11.18,11.2,624000.0,9.4819,9.4903,9.4565,9.4734,624000.0
2013-04-24 14:00:00,11.2,11.24,11.19,11.22,765000.0,9.4734,9.5072,9.465,9.4903,765000.0
2013-04-24 14:30:00,11.22,11.26,11.21,11.22,453000.0,9.4903,9.5242,9.4819,9.4903,453000.0
2013-04-24 15:00:00,11.22,11.22,11.18,11.19,494000.0,9.4903,9.4903,9.4565,9.465,494000.0
2013-04-24 15:30:00,11.19,11.25,11.19,11.2,1228000.0,9.465,9.5157,9.465,9.4734,1228000.0
2013-04-25 09:30:00,10.99,11.27,10.7,11.2,4672000.0,9.2958,9.5326,9.0505,9.4734,4672000.0
2013-04-25 10:00:00,11.2,11.24,11.18,11.2,2380000.0,9.4734,9.5072,9.4565,9.4734,2380000.0
2013-04-25 10:30:00,11.21,11.25,11.13,11.22,2552000.0,9.4819,9.5157,9.4142,9.4903,2552000.0
2013-04-25 11:00:00,11.23,11.24,11.1,11.11,1827000.0,9.4988,9.5072,9.3888,9.3973,1827000.0
2013-04-25 11:30:00,11.12,11.12,10.98,11.03,1468000.0,9.4057,9.4057,9.2873,9.3296,1468000.0
2013-04-25 12:00:00,11.04,11.05,10.94,10.98,843000.0,9.3381,9.3465,9.2535,9.2873,843000.0
2013-04-25 12:30:00,11.0,11.03,10.98,11.01,715000.0,9.3042,9.3296,9.2873,9.3127,715000.0
2013-04-25 13:00:00,11.01,11.07,10.92,11.05,700000.0,9.3127,9.3635,9.2366,9.3465,700000.0
2013-04-25 13:30:00,11.05,11.22,11.04,11.22,1471000.0,9.3465,9.4903,9.3381,9.4903,1471000.0
2013-04-25 14:00:00,11.21,11.32,11.19,11.24,1833000.0,9.4819,9.5749,9.465,9.5072,1833000.0
2013-04-25 14:30:00,11.24,11.32,11.18,11.2,1480000.0,9.5072,9.5749,9.4565,9.4734,1480000.0
2013-04-25 15:00:00,11.21,11.21,11.07,11.1,2082000.0,9.4819,9.4819,9.3635,9.3888,2082000.0
2013-04-25 15:30:00,11.1,11.14,11.07,11.08,1863000.0,9.3888,9.4227,9.3635,9.3719,1863000.0
2013-04-26 09:30:00,11.11,11.13,10.97,11.01,475000.0,9.3973,9.4142,9.2789,9.3127,475000.0
2013-04-26 10:00:00,11.02,11.07,10.92,10.96,605000.0,9.3212,9.3635,9.2366,9.2704,605000.0
2013-04-26 10:30:00,10.96,10.98,10.9,10.92,454000.0,9.2704,9.2873,9.2197,9.2366,454000.0
2013-04-26 11:00:00,10.92,10.96,10.9,10.94,470000.0,9.2366,9.2704,9.2197,9.2535,470000.0
2013-04-26 11:30:00,10.95,10.96,10.91,10.92,387000.0,9.262,9.2704,9.2281,9.2366,387000.0
2013-04-26 12:00:00,10.92,10.92,10.88,10.89,297000.0,9.2366,9.2366,9.2027,9.2112,297000.0
2013-04-26 12:30:00,10.88,10.89,10.83,10.86,270000.0,9.2027,9.2112,9.1605,9.1858,270000.0
2013-04-26 13:00:00,10.86,10.91,10.85,10.91,468000.0,9.1858,9.2281,9.1774,9.2281,468000.0
2013-04-26 13:30:00,10.91,10.94,10.9,10.92,470000.0,9.2281,9.2535,9.2197,9.2366,470000.0
2013-04-26 14:00:00,10.92,10.94,10.88,10.9,298000.0,9.2366,9.2535,9.2027,9.2197,298000.0
2013-04-26 14:30:00,10.9,10.91,10.87,10.89,298000.0,9.2197,9.2281,9.1943,9.2112,298000.0
2013-04-26 15:00:00,10.89,10.93,10.88,10.92,626000.0,9.2112,9.245,9.2027,9.2366,626000.0
2013-04-26 15:30:00,10.92,10.92,10.82,10.85,1431000.0,9.2366,9.2366,9.152,9.1774,1431000.0
2013-04-29 09:30:00,10.9,10.9,10.76,10.79,392000.0,9.2197,9.2197,9.1012,9.1266,392000.0
2013-04-29 10:00:00,10.78,10.81,10.76,10.78,496000.0,9.1182,9.1435,9.1012,9.1182,496000.0
2013-04-29 10:30:00,10.78,10.79,10.73,10.78,948000.0,9.1182,9.1266,9.0759,9.1182,948000.0
2013-04-29 11:00:00,10.78,10.79,10.74,10.75,640000.0,9.1182,9.1266,9.0843,9.0928,640000.0
2013-04-29 11:30:00,10.75,10.75,10.71,10.71,291000.0,9.0928,9.0928,9.059,9.059,291000.0
2013-04-29 12:00:00,10.71,10.81,10.71,10.81,428000.0,9.059,9.1435,9.059,9.1435,428000.0
2013-04-29 12:30:00,10.8,10.8,10.77,10.77,201000.0,9.1351,9.1351,9.1097,9.1097,201000.0
2013-04-29 13:00:00,10.77,10.79,10.76,10.79,203000.0,9.1097,9.1266,9.1012,9.1266,203000.0
2013-04-29 13:30:00,10.79,10.84,10.79,10.83,337000.0,9.1266,9.1689,9.1266,9.1605,337000.0
2013-04-29 14:00:00,10.83,10.83,10.77,10.8,363000.0,9.1605,9.1605,9.1097,9.1351,363000.0
2013-04-29 14:30:00,10.8,10.82,10.76,10.77,263000.0,9.1351,9.152,9.1012,9.1097,263000.0
2013-04-29 15:00:00,10.77,10.77,10.74,10.76,284000.0,9.1097,9.1097,9.0843,9.1012,284000.0
2013-04-29 15:30:00,10.76,10.77,10.74,10.76,1059000.0,9.1012,9.1097,9.0843,9.1012,1059000.0
2013-04-30 09:30:00,10.77,10.79,10.7,10.72,733000.0,9.1097,9.1266,9.0505,9.0674,733000.0
2013-04-30 10:00:00,10.72,10.75,10.69,10.71,1075000.0,9.0674,9.0928,9.042,9.059,1075000.0
2013-04-30 10:30:00,10.71,10.79,10.7,10.78,349000.0,9.059,9.1266,9.0505,9.1182,349000.0
2013-04-30 11:00:00,10.78,10.79,10.74,10.75,358000.0,9.1182,9.1266,9.0843,9.0928,358000.0
2013-04-30 11:30:00,10.76,10.78,10.74,10.75,179000.0,9.1012,9.1182,9.0843,9.0928,179000.0
2013-04-30 12:00:00,10.75,10.75,10.71,10.73,177000.0,9.0928,9.0928,9.059,9.0759,177000.0
2013-04-30 12:30:00,10.73,10.74,10.71,10.73,300000.0,9.0759,9.0843,9.059,9.0759,300000.0
2013-04-30 13:00:00,10.73,10.73,10.67,10.7,682000.0,9.0759,9.0759,9.0251,9.0505,682000.0
2013-04-30 13:30:00,10.7,10.72,10.7,10.72,230000.0,9.0505,9.0674,9.0505,9.0674,230000.0
2013-04-30 14:00:00,10.72,10.72,10.66,10.66,588000.0,9.0674,9.0674,9.0167,9.0167,588000.0
2013-04-30 14:30:00,10.66,10.67,10.61,10.62,717000.0,9.0167,9.0251,8.9744,8.9828,717000.0
2013-04-30 15:00:00,10.63,10.64,10.62,10.64,1353000.0,8.9913,8.9997,8.9828,8.9997,1353000.0
2013-04-30 15:30:00,10.64,10.72,10.63,10.72,1956000.0,8.9997,9.0674,8.9913,9.0674,1956000.0
2013-05-01 09:30:00,10.66,10.79,10.64,10.68,439000.0,9.0167,9.1266,8.9997,9.0336,439000.0
2013-05-01 10:00:00,10.68,10.72,10.65,10.69,359000.0,9.0336,9.0674,9.0082,9.042,359000.0
2013-05-01 10:30:00,10.69,10.72,10.68,10.71,256000.0,9.042,9.0674,9.0336,9.059,256000.0
2013-05-01 11:00:00,10.72,10.72,10.66,10.67,258000.0,9.0674,9.0674,9.0167,9.0251,258000.0
2013-05-01 11:30:00,10.67,10.68,10.63,10.64,288000.0,9.0251,9.0336,8.9913,8.9997,288000.0
2013-05-01 12:00:00,10.65,10.66,10.62,10.66,310000.0,9.0082,9.0167,8.9828,9.0167,310000.0
2013-05-01 12:30:00,10.66,10.66,10.62,10.62,268000.0,9.0167,9.0167,8.9828,8.9828,268000.0
2013-05-01 13:00:00,10.62,10.63,10.59,10.62,228000.0,8.9828,8.9913,8.9575,8.9828,228000.0
2013-05-01 13:30:00,10.63,10.63,10.59,10.62,114000.0,8.9913,8.9913,8.9575,8.9828,114000.0
2013-05-01 14:00:00,10.62,10.64,10.6,10.6,252000.0,8.9828,8.9997,8.9659,8.9659,252000.0
2013-05-01 14:30:00,10.61,10.61,10.57,10.6,221000.0,8.9744,8.9744,8.9405,8.9659,221000.0
2013-05-01 15:00:00,10.59,10.6,10.55,10.56,391000.0,8.9575,8.9659,8.9236,8.9321,391000.0
2013-05-01 15:30:00,10.56,10.56,10.51,10.53,721000.0,8.9321,8.9321,8.8898,8.9067,721000.0
2013-05-02 09:30:00,10.73,10.84,10.64,10.81,809000.0,9.0759,9.1689,8.9997,9.1435,809000.0
2013-05-02 10:00:00,10.82,10.87,10.8,10.84,745000.0,9.152,9.1943,9.1351,9.1689,745000.0
2013-05-02 10:30:00,10.84,10.88,10.84,10.84,270000.0,9.1689,9.2027,9.1689,9.1689,270000.0
2013-05-02 11:00:00,10.84,10.9,10.84,10.88,243000.0,9.1689,9.2197,9.1689,9.2027,243000.0
2013-05-02 11:30:00,10.87,10.9,10.85,10.87,189000.0,9.1943,9.2197,9.1774,9.1943,189000.0
2013-05-02 12:00:00,10.88,10.9,10.86,10.87,303000.0,9.2027,9.2197,9.1858,9.1943,303000.0
2013-05-02 12:30:00,10.87,10.9,10.87,10.9,273000.0,9.1943,9.2197,9.1943,9.2197,273000.0
2013-05-02 13:00:00,10.89,10.9,10.86,10.88,171000.0,9.2112,9.2197,9.1858,9.2027,171000.0
2013-05-02 13:30:00,10.88,10.9,10.87,10.88,191000.0,9.2027,9.2197,9.1943,9.2027,191000.0
2013-05-02 14:00:00,10.88,10.88,10.85,10.86,141000.0,9.2027,9.2027,9.1774,9.1858,141000.0
2013-05-02 14:30:00,10.85,10.88,10.85,10.86,189000.0,9.1774,9.2027,9.1774,9.1858,189000.0
2013-05-02 15:00:00,10.86,10.86,10.84,10.84,333000.0,9.1858,9.1858,9.1689,9.1689,333000.0
2013-05-02 15:30:00,10.84,10.86,10.82,10.84,731000.0,9.1689,9.1858,9.152,9.1689,731000.0
2013-05-03 09:30:00,11.04,11.11,10.97,11.02,1020000.0,9.3381,9.3973,9.2789,9.3212,1020000.0
2013-05-03 10:00:00,11.03,11.06,11.0,11.05,367000.0,9.3296,9.355,9.3042,9.3465,367000.0
2013-05-03 10:30:00,11.05,11.06,11.0,11.0,219000.0,9.3465,9.355,9.3042,9.3042,219000.0
2013-05-03 11:00:00,11.01,11.03,11.0,11.01,171000.0,9.3127,9.3296,9.3042,9.3127,171000.0
2013-05-03 11:30:00,11.01,11.02,10.97,11.0,1793000.0,9.3127,9.3212,9.2789,9.3042,1793000.0
2013-05-03 12:00:00,11.0,11.03,11.0,11.02,86000.0,9.3042,9.3296,9.3042,9.3212,86000.0
2013-05-03 12:30:00,11.02,11.02,10.98,10.99,130000.0,9.3212,9.3212,9.2873,9.2958,130000.0
2013-05-03 13:00:00,11.0,11.01,10.99,11.0,171000.0,9.3042,9.3127,9.2958,9.3042,171000.0
2013-05-03 13:30:00,11.0,11.01,10.98,11.0,163000.0,9.3042,9.3127,9.2873,9.3042,163000.0
2013-05-03 14:00:00,11.0,11.04,10.99,11.04,275000.0,9.3042,9.3381,9.2958,9.3381,275000.0
2013-05-03 14:30:00,11.04,11.05,11.01,11.03,293000.0,9.3381,9.3465,9.3127,9.3296,293000.0
2013-05-03 15:00:00,11.03,11.05,11.02,11.05,511000.0,9.3296,9.3465,9.3212,9.3465,511000.0
2013-05-03 15:30:00,11.04,11.09,11.04,11.08,1216000.0,9.3381,9.3804,9.3381,9.3719,1216000.0
2013-05-06 09:30:00,11.11,11.19,11.1,11.12,586000.0,9.3973,9.465,9.3888,9.4057,586000.0
2013-05-06 10:00:00,11.13,11.17,11.12,11.14,191000.0,9.4142,9.448,9.4057,9.4227,191000.0
2013-05-06 10:30:00,11.14,11.21,11.14,11.18,541000.0,9.4227,9.4819,9.4227,9.4565,541000.0
2013-05-06 11:00:00,11.18,11.18,11.15,11.18,117000.0,9.4565,9.4565,9.4311,9.4565,117000.0
2013-05-06 11:30:00,11.19,11.2,11.17,11.2,196000.0,9.465,9.4734,9.448,9.4734,196000.0
2013-05-06 12:00:00,11.2,11.2,11.17,11.18,277000.0,9.4734,9.4734,9.448,9.4565,277000.0
2013-05-06 12:30:00,11.18,11.18,11.16,11.17,143000.0,9.4565,9.4565,9.4396,9.448,143000.0
2013-05-06 13:00:00,11.17,11.17,11.15,11.16,180000.0,9.448,9.448,9.4311,9.4396,180000.0
2013-05-06 13:30:00,11.16,11.19,11.16,11.19,192000.0,9.4396,9.465,9.4396,9.465,192000.0
2013-05-06 14:00:00,11.19,11.22,11.18,11.22,228000.0,9.465,9.4903,9.4565,9.4903,228000.0
2013-05-06 14:30:00,11.22,11.22,11.19,11.2,167000.0,9.4903,9.4903,9.465,9.4734,167000.0
2013-05-06 15:00:00,11.2,11.21,11.19,11.19,224000.0,9.4734,9.4819,9.465,9.465,224000.0
2013-05-06 15:30:00,11.19,11.2,11.19,11.19,674000.0,9.465,9.4734,9.465,9.465,674000.0
2013-05-07 09:30:00,11.23,11.23,11.16,11.2,187000.0,9.4988,9.4988,9.4396,9.4734,187000.0
2013-05-07 10:00:00,11.21,11.21,11.14,11.19,238000.0,9.4819,9.4819,9.4227,9.465,238000.0
2013-05-07 10:30:00,11.19,11.2,11.17,11.18,156000.0,9.465,9.4734,9.448,9.4565,156000.0
2013-05-07 11:00:00,11.17,11.2,11.15,11.16,336000.0,9.448,9.4734,9.4311,9.4396,336000.0
2013-05-07 11:30:00,11.16,11.18,11.16,11.16,256000.0,9.4396,9.4565,9.4396,9.4396,256000.0
2013-05-07 12:00:00,11.16,11.17,11.16,11.16,211000.0,9.4396,9.448,9.4396,9.4396,211000.0
2013-05-07 12:30:00,11.16,11.19,11.16,11.19,112000.0,9.4396,9.465,9.4396,9.465,112000.0
2013-05-07 13:00:00,11.19,11.19,11.17,11.18,252000.0,9.465,9.465,9.448,9.4565,252000.0
2013-05-07 13:30:00,11.19,11.2,11.18,11.2,196000.0,9.465,9.4734,9.4565,9.4734,196000.0
2013-05-07 14:00:00,11.2,11.23,11.2,11.22,151000.0,9.4734,9.4988,9.4734,9.4903,151000.0
2013-05-07 14:30:00,11.22,11.26,11.2,11.26,611000.0,9.4903,9.5242,9.4734,9.5242,611000.0
2013-05-07 15:00:00,11.26,11.29,11.25,11.28,452000.0,9.5242,9.5495,9.5157,9.5411,452000.0
2013-05-07 15:30:00,11.28,11.32,11.27,11.32,1076000.0,9.5411,9.5749,9.5326,9.5749,1076000.0
2013-05-08 09:30:00,11.3,11.32,11.18,11.2,252000.0,9.558,9.5749,9.4565,9.4734,252000.0
2013-05-08 10:00:00,11.2,11.27,11.2,11.22,378000.0,9.4734,9.5326,9.4734,9.4903,378000.0
2013-05-08 10:30:00,11.23,11.24,11.21,11.21,100000.0,9.4988,9.5072,9.4819,9.4819,100000.0
2013-05-08 11:00:00,11.21,11.25,11.21,11.23,132000.0,9.4819,9.5157,9.4819,9.4988,132000.0
2013-05-08 11:30:00,11.24,11.24,11.21,11.21,75000.0,9.5072,9.5072,9.4819,9.4819,75000.0
2013-05-08 12:00:00,11.22,11.22,11.16,11.16,132000.0,9.4903,9.4903,9.4396,9.4396,132000.0
2013-05-08 12:30:00,11.17,11.2,11.15,11.18,141000.0,9.448,9.4734,9.4311,9.4565,141000.0
2013-05-08 13:00:00,11.2,11.2,11.18,11.18,110000.0,9.4734,9.4734,9.4565,9.4565,110000.0
2013-05-08 13:30:00,11.18,11.19,11.16,11.16,151000.0,9.4565,9.465,9.4396,9.4396,151000.0
2013-05-08 14:00:00,11.17,11.17,11.15,11.15,216000.0,9.448,9.448,9.4311,9.4311,216000.0
2013-05-08 14:30:00,11.15,11.15,11.11,11.13,471000.0,9.4311,9.4311,9.3973,9.4142,471000.0
2013-05-08 15:00:00,11.13,11.15,11.12,11.15,588000.0,9.4142,9.4311,9.4057,9.4311,588000.0
2013-05-08 15:30:00,11.15,11.15,11.12,11.12,678000.0,9.4311,9.4311,9.4057,9.4057,678000.0
2013-05-09 09:30:00,11.15,11.19,11.13,11.15,138000.0,9.4311,9.465,9.4142,9.4311,138000.0
2013-05-09 10:00:00,11.15,11.17,11.06,11.08,171000.0,9.4311,9.448,9.355,9.3719,171000.0
2013-05-09 10:30:00,11.07,11.11,11.06,11.11,67000.0,9.3635,9.3973,9.355,9.3973,67000.0
2013-05-09 11:00:00,11.11,11.17,11.11,11.16,199000.0,9.3973,9.448,9.3973,9.4396,199000.0
2013-05-09 11:30:00,11.16,11.17,11.15,11.15,190000.0,9.4396,9.448,9.4311,9.4311,190000.0
2013-05-09 12:00:00,11.15,11.17,11.15,11.15,204000.0,9.4311,9.448,9.4311,9.4311,204000.0
2013-05-09 12:30:00,11.16,11.17,11.15,11.15,222000.0,9.4396,9.448,9.4311,9.4311,222000.0
2013-05-09 13:00:00,11.15,11.16,11.15,11.16,86000.0,9.4311,9.4396,9.4311,9.4396,86000.0
2013-05-09 13:30:00,11.16,11.17,11.15,11.16,62000.0,9.4396,9.448,9.4311,9.4396,62000.0
2013-05-09 14:00:00,11.16,11.16,11.15,11.16,85000.0,9.4396,9.4396,9.4311,9.4396,85000.0
2013-05-09 14:30:00,11.16,11.16,11.13,11.14,232000.0,9.4396,9.4396,9.4142,9.4227,232000.0
2013-05-09 15:00:00,11.13,11.17,11.13,11.16,483000.0,9.4142,9.448,9.4142,9.4396,483000.0
2013-05-09 15:30:00,11.16,11.16,11.13,11.15,487000.0,9.4396,9.4396,9.4142,9.4311,487000.0
2013-05-10 09:30:00,11.14,11.23,11.1,11.21,154000.0,9.4227,9.4988,9.3888,9.4819,154000.0
2013-05-10 10:00:00,11.22,11.23,11.19,11.23,318000.0,9.4903,9.4988,9.465,9.4988,318000.0
2013-05-10 10:30:00,11.22,11.22,11.18,11.2,201000.0,9.4903,9.4903,9.4565,9.4734,201000.0
2013-05-10 11:00:00,11.2,11.24,11.19,11.21,458000.0,9.4734,9.5072,9.465,9.4819,458000.0
2013-05-10 11:30:00,11.21,11.24,11.2,11.22,349000.0,9.4819,9.5072,9.4734,9.4903,349000.0
2013-05-10 12:00:00,11.21,11.23,11.2,11.22,284000.0,9.4819,9.4988,9.4734,9.4903,284000.0
2013-05-10 12:30:00,11.22,11.27,11.22,11.26,339000.0,9.4903,9.5326,9.4903,9.5242,339000.0
2013-05-10 13:00:00,11.26,11.32,11.26,11.32,325000.0,9.5242,9.5749,9.5242,9.5749,325000.0
2013-05-10 13:30:00,11.32,11.32,11.29,11.31,159000.0,9.5749,9.5749,9.5495,9.5665,159000.0
2013-05-10 14:00:00,11.31,11.33,11.28,11.33,285000.0,9.5665,9.5834,9.5411,9.5834,285000.0
2013-05-10 14:30:00,11.33,11.34,11.31,11.32,148000.0,9.5834,9.5918,9.5665,9.5749,148000.0
2013-05-10 15:00:00,11.32,11.34,11.31,11.33,547000.0,9.5749,9.5918,9.5665,9.5834,547000.0
2013-05-10 15:30:00,11.33,11.38,11.32,11.38,738000.0,9.5834,9.6257,9.5749,9.6257,738000.0
2013-05-13 09:30:00,11.31,11.35,11.26,11.3,205000.0,9.5665,9.6003,9.5242,9.558,205000.0
2013-05-13 10:00:00,11.28,11.31,11.26,11.27,78000.0,9.5411,9.5665,9.5242,9.5326,78000.0
2013-05-13 10:30:00,11.27,11.29,11.26,11.26,49000.0,9.5326,9.5495,9.5242,9.5242,49000.0
2013-05-13 11:00:00,11.26,11.29,11.24,11.28,169000.0,9.5242,9.5495,9.5072,9.5411,169000.0
2013-05-13 11:30:00,11.29,11.35,11.28,11.35,114000.0,9.5495,9.6003,9.5411,9.6003,114000.0
2013-05-13 12:00:00,11.34,11.38,11.33,11.34,116000.0,9.5918,9.6257,9.5834,9.5918,116000.0
2013-05-13 12:30:00,11.33,11.42,11.31,11.37,1017000.0,9.5834,9.6595,9.5665,9.6172,1017000.0
2013-05-13 13:00:00,11.39,11.4,11.36,11.37,120000.0,9.6341,9.6426,9.6088,9.6172,120000.0
2013-05-13 13:30:00,11.36,11.37,11.33,11.33,92000.0,9.6088,9.6172,9.5834,9.5834,92000.0
2013-05-13 14:00:00,11.34,11.38,11.33,11.38,207000.0,9.5918,9.6257,9.5834,9.6257,207000.0
2013-05-13 14:30:00,11.38,11.4,11.38,11.39,106000.0,9.6257,9.6426,9.6257,9.6341,106000.0
2013-05-13 15:00:00,11.4,11.41,11.38,11.39,353000.0,9.6426,9.651,9.6257,9.6341,353000.0
2013-05-13 15:30:00,11.39,11.41,11.39,11.4,637000.0,9.6341,9.651,9.6341,9.6426,637000.0
2013-05-14 09:30:00,11.39,11.48,11.38,11.41,226000.0,9.6341,9.7103,9.6257,9.651,226000.0
2013-05-14 10:00:00,11.42,11.45,11.41,11.44,79000.0,9.6595,9.6849,9.651,9.6764,79000.0
2013-05-14 10:30:00,11.44,11.5,11.44,11.46,168000.0,9.6764,9.7272,9.6764,9.6933,168000.0
2013-05-14 11:00:00,11.47,11.49,11.45,11.48,345000.0,9.7018,9.7187,9.6849,9.7103,345000.0
2013-05-14 11:30:00,11.48,11.48,11.44,11.45,142000.0,9.7103,9.7103,9.6764,9.6849,142000.0
2013-05-14 12:00:00,11.45,11.46,11.43,11.46,104000.0,9.6849,9.6933,9.668,9.6933,104000.0
2013-05-14 12:30:00,11.46,11.46,11.42,11.44,454000.0,9.6933,9.6933,9.6595,9.6764,454000.0
2013-05-14 13:00:00,11.44,11.47,11.44,11.45,117000.0,9.6764,9.7018,9.6764,9.6849,117000.0
2013-05-14 13:30:00,11.46,11.47,11.45,11.45,95000.0,9.6933,9.7018,9.6849,9.6849,95000.0
2013-05-14 14:00:00,11.45,11.47,11.45,11.47,150000.0,9.6849,9.7018,9.6849,9.7018,150000.0
2013-05-14 14:30:00,11.47,11.48,11.47,11.47,196000.0,9.7018,9.7103,9.7018,9.7018,196000.0
2013-05-14 15:00:00,11.47,11.48,11.46,11.47,271000.0,9.7018,9.7103,9.6933,9.7018,271000.0
2013-05-14 15:30:00,11.47,11.51,11.45,11.47,1224000.0,9.7018,9.7356,9.6849,9.7018,1224000.0
2013-05-15 09:30:00,11.42,11.5,11.42,11.44,220000.0,9.6595,9.7272,9.6595,9.6764,220000.0
2013-05-15 10:00:00,11.44,11.45,11.41,11.41,335000.0,9.6764,9.6849,9.651,9.651,335000.0
2013-05-15 10:30:00,11.42,11.47,11.41,11.44,99000.0,9.6595,9.7018,9.651,9.6764,99000.0
2013-05-15 11:00:00,11.44,11.49,11.44,11.47,69000.0,9.6764,9.7187,9.6764,9.7018,69000.0
2013-05-15 11:30:00,11.48,11.48,11.44,11.44,181000.0,9.7103,9.7103,9.6764,9.6764,181000.0
2013-05-15 12:00:00,11.45,11.45,11.43,11.44,570000.0,9.6849,9.6849,9.668,9.6764,570000.0
2013-05-15 12:30:00,11.44,11.48,11.44,11.45,756000.0,9.6764,9.7103,9.6764,9.6849,756000.0
2013-05-15 13:00:00,11.45,11.52,11.45,11.5,343000.0,9.6849,9.7441,9.6849,9.7272,343000.0
2013-05-15 13:30:00,11.5,11.51,11.49,11.49,332000.0,9.7272,9.7356,9.7187,9.7187,332000.0
2013-05-15 14:00:00,11.49,11.49,11.47,11.49,259000.0,9.7187,9.7187,9.7018,9.7187,259000.0
2013-05-15 14:30:00,11.49,11.49,11.46,11.47,201000.0,9.7187,9.7187,9.6933,9.7018,201000.0
2013-05-15 15:00:00,11.48,11.49,11.46,11.46,316000.0,9.7103,9.7187,9.6933,9.6933,316000.0
2013-05-15 15:30:00,11.46,11.49,11.46,11.49,591000.0,9.6933,9.7187,9.6933,9.7187,591000.0
2013-05-16 09:30:00,11.44,11.6,11.43,11.44,690000.0,9.6987,9.8343,9.6902,9.6987,690000.0
2013-05-16 10:00:00,11.46,11.48,11.37,11.47,334000.0,9.7157,9.7326,9.6394,9.7241,334000.0
2013-05-16 10:30:00,11.47,11.48,11.42,11.43,440000.0,9.7241,9.7326,9.6817,9.6902,440000.0
2013-05-16 11:00:00,11.44,11.45,11.38,11.4,267000.0,9.6987,9.7072,9.6478,9.6648,267000.0
2013-05-16 11:30:00,11.4,11.41,11.37,11.41,330000.0,9.6648,9.6733,9.6394,9.6733,330000.0
2013-05-16 12:00:00,11.4,11.41,11.36,11.36,204000.0,9.6648,9.6733,9.6309,9.6309,204000.0
2013-05-16 12:30:00,11.37,11.37,11.34,11.36,167000.0,9.6394,9.6394,9.6139,9.6309,167000.0
2013-05-16 13:00:00,11.36,11.36,11.31,11.32,250000.0,9.6309,9.6309,9.5885,9.597,250000.0
2013-05-16 13:30:00,11.32,11.35,11.32,11.34,156000.0,9.597,9.6224,9.597,9.6139,156000.0
2013-05-16 14:00:00,11.33,11.38,11.33,11.35,173000.0,9.6054,9.6478,9.6054,9.6224,173000.0
2013-05-16 14:30:00,11.34,11.37,11.34,11.36,341000.0,9.6139,9.6394,9.6139,9.6309,341000.0
2013-05-16 15:00:00,11.36,11.36,11.28,11.28,477000.0,9.6309,9.6309,9.563,9.563,477000.0
2013-05-16 15:30:00,11.28,11.3,11.23,11.29,828000.0,9.563,9.58,9.5207,9.5715,828000.0
2013-05-17 09:30:00,11.35,11.39,11.2,11.26,419000.0,9.6224,9.6563,9.4952,9.5461,419000.0
2013-05-17 10:00:00,11.26,11.26,11.2,11.21,270000.0,9.5461,9.5461,9.4952,9.5037,270000.0
2013-05-17 10:30:00,11.22,11.22,11.19,11.19,153000.0,9.5122,9.5122,9.4867,9.4867,153000.0
2013-05-17 11:00:00,11.2,11.23,11.19,11.21,94000.0,9.4952,9.5207,9.4867,9.5037,94000.0
2013-05-17 11:30:00,11.22,11.22,11.21,11.22,72000.0,9.5122,9.5122,9.5037,9.5122,72000.0
2013-05-17 12:00:00,11.22,11.27,11.21,11.27,62000.0,9.5122,9.5546,9.5037,9.5546,62000.0
2013-05-17 12:30:00,11.27,11.3,11.27,11.29,61000.0,9.5546,9.58,9.5546,9.5715,61000.0
2013-05-17 13:00:00,11.29,11.3,11.28,11.29,55000.0,9.5715,9.58,9.563,9.5715,55000.0
2013-05-17 13:30:00,11.28,11.28,11.25,11.25,109000.0,9.563,9.563,9.5376,9.5376,109000.0
2013-05-17 14:00:00,11.25,11.26,11.23,11.25,119000.0,9.5376,9.5461,9.5207,9.5376,119000.0
2013-05-17 14:30:00,11.24,11.25,11.22,11.25,154000.0,9.5291,9.5376,9.5122,9.5376,154000.0
2013-05-17 15:00:00,11.26,11.27,11.24,11.27,132000.0,9.5461,9.5546,9.5291,9.5546,132000.0
2013-05-17 15:30:00,11.26,11.29,11.25,11.26,467000.0,9.5461,9.5715,9.5376,9.5461,467000.0
2013-05-20 09:30:00,11.26,11.3,11.2,11.22,173000.0,9.5461,9.58,9.4952,9.5122,173000.0
2013-05-20 10:00:00,11.22,11.24,11.22,11.24,206000.0,9.5122,9.5291,9.5122,9.5291,206000.0
2013-05-20 10:30:00,11.24,11.29,11.24,11.28,89000.0,9.5291,9.5715,9.5291,9.563,89000.0
2013-05-20 11:00:00,11.27,11.31,11.27,11.3,84000.0,9.5546,9.5885,9.5546,9.58,84000.0
2013-05-20 11:30:00,11.3,11.31,11.29,11.3,112000.0,9.58,9.5885,9.5715,9.58,112000.0
2013-05-20 12:00:00,11.3,11.31,11.29,11.29,112000.0,9.58,9.5885,9.5715,9.5715,112000.0
2013-05-20 12:30:00,11.29,11.3,11.26,11.27,102000.0,9.5715,9.58,9.5461,9.5546,102000.0
2013-05-20 13:00:00,11.27,11.27,11.24,11.25,116000.0,9.5546,9.5546,9.5291,9.5376,116000.0
2013-05-20 13:30:00,11.25,11.26,11.22,11.23,157000.0,9.5376,9.5461,9.5122,9.5207,157000.0
2013-05-20 14:00:00,11.23,11.24,11.21,11.22,285000.0,9.5207,9.5291,9.5037,9.5122,285000.0
2013-05-20 14:30:00,11.22,11.26,11.22,11.25,141000.0,9.5122,9.5461,9.5122,9.5376,141000.0
2013-05-20 15:00:00,11.25,11.28,11.24,11.25,210000.0,9.5376,9.563,9.5291,9.5376,210000.0
2013-05-20 15:30:00,11.25,11.25,11.21,11.22,446000.0,9.5376,9.5376,9.5037,9.5122,446000.0
2013-05-21 09:30:00,11.26,11.42,11.25,11.4,540000.0,9.5461,9.6817,9.5376,9.6648,540000.0
2013-05-21 10:00:00,11.4,11.42,11.38,11.4,433000.0,9.6648,9.6817,9.6478,9.6648,433000.0
2013-05-21 10:30:00,11.4,11.42,11.39,11.4,326000.0,9.6648,9.6817,9.6563,9.6648,326000.0
2013-05-21 11:00:00,11.41,11.41,11.38,11.4,213000.0,9.6733,9.6733,9.6478,9.6648,213000.0
2013-05-21 11:30:00,11.4,11.41,11.35,11.37,184000.0,9.6648,9.6733,9.6224,9.6394,184000.0
2013-05-21 12:00:00,11.37,11.42,11.37,11.42,138000.0,9.6394,9.6817,9.6394,9.6817,138000.0
2013-05-21 12:30:00,11.42,11.42,11.39,11.4,290000.0,9.6817,9.6817,9.6563,9.6648,290000.0
2013-05-21 13:00:00,11.4,11.45,11.4,11.44,152000.0,9.6648,9.7072,9.6648,9.6987,152000.0
2013-05-21 13:30:00,11.44,11.45,11.41,11.41,298000.0,9.6987,9.7072,9.6733,9.6733,298000.0
2013-05-21 14:00:00,11.4,11.45,11.4,11.42,164000.0,9.6648,9.7072,9.6648,9.6817,164000.0
2013-05-21 14:30:00,11.41,11.45,11.41,11.44,176000.0,9.6733,9.7072,9.6733,9.6987,176000.0
2013-05-21 15:00:00,11.44,11.45,11.43,11.43,175000.0,9.6987,9.7072,9.6902,9.6902,175000.0
2013-05-21 15:30:00,11.42,11.46,11.42,11.44,345000.0,9.6817,9.7157,9.6817,9.6987,345000.0
2013-05-22 09:30:00,11.43,11.49,11.41,11.43,285000.0,9.6902,9.7411,9.6733,9.6902,285000.0
2013-05-22 10:00:00,11.44,11.52,11.43,11.51,365000.0,9.6987,9.7665,9.6902,9.758,365000.0
2013-05-22 10:30:00,11.51,11.51,11.4,11.4,122000.0,9.758,9.758,9.6648,9.6648,122000.0
2013-05-22 11:00:00,11.39,11.42,11.39,11.42,95000.0,9.6563,9.6817,9.6563,9.6817,95000.0
2013-05-22 11:30:00,11.42,11.43,11.4,11.41,85000.0,9.6817,9.6902,9.6648,9.6733,85000.0
2013-05-22 12:00:00,11.41,11.41,11.38,11.38,79000.0,9.6733,9.6733,9.6478,9.6478,79000.0
2013-05-22 12:30:00,11.38,11.39,11.36,11.39,79000.0,9.6478,9.6563,9.6309,9.6563,79000.0
2013-05-22 13:00:00,11.39,11.39,11.33,11.33,106000.0,9.6563,9.6563,9.6054,9.6054,106000.0
2013-05-22 13:30:00,11.32,11.32,11.25,11.28,130000.0,9.597,9.597,9.5376,9.563,130000.0
2013-05-22 14:00:00,11.29,11.3,11.22,11.24,294000.0,9.5715,9.58,9.5122,9.5291,294000.0
2013-05-22 14:30:00,11.23,11.24,11.14,11.17,604000.0,9.5207,9.5291,9.4444,9.4698,604000.0
2013-05-22 15:00:00,11.17,11.17,11.02,11.04,1135000.0,9.4698,9.4698,9.3426,9.3596,1135000.0
2013-05-22 15:30:00,11.04,11.12,11.04,11.12,2015000.0,9.3596,9.4274,9.3596,9.4274,2015000.0
2013-05-23 09:30:00,11.05,11.05,10.97,10.99,343000.0,9.3681,9.3681,9.3002,9.3172,343000.0
2013-05-23 10:00:00,10.98,11.03,10.98,11.01,209000.0,9.3087,9.3511,9.3087,9.3341,209000.0
2013-05-23 10:30:00,11.01,11.02,10.95,11.02,210000.0,9.3341,9.3426,9.2833,9.3426,210000.0
2013-05-23 11:00:00,11.02,11.05,11.02,11.03,218000.0,9.3426,9.3681,9.3426,9.3511,218000.0
2013-05-23 11:30:00,11.01,11.03,11.01,11.03,142000.0,9.3341,9.3511,9.3341,9.3511,142000.0
2013-05-23 12:00:00,11.03,11.06,11.03,11.04,173000.0,9.3511,9.3765,9.3511,9.3596,173000.0
2013-05-23 12:30:00,11.05,11.07,11.04,11.06,60000.0,9.3681,9.385,9.3596,9.3765,60000.0
2013-05-23 13:00:00,11.07,11.09,11.04,11.06,456000.0,9.385,9.402,9.3596,9.3765,456000.0
2013-05-23 13:30:00,11.07,11.08,11.05,11.08,433000.0,9.385,9.3935,9.3681,9.3935,433000.0
2013-05-23 14:00:00,11.07,11.12,11.05,11.07,571000.0,9.385,9.4274,9.3681,9.385,571000.0
2013-05-23 14:30:00,11.06,11.11,11.05,11.08,151000.0,9.3765,9.4189,9.3681,9.3935,151000.0
2013-05-23 15:00:00,11.07,11.09,11.06,11.08,202000.0,9.385,9.402,9.3765,9.3935,202000.0
2013-05-23 15:30:00,11.08,11.12,11.07,11.12,624000.0,9.3935,9.4274,9.385,9.4274,624000.0
2013-05-24 09:30:00,11.07,11.16,11.02,11.05,615000.0,9.385,9.4613,9.3426,9.3681,615000.0
2013-05-24 10:00:00,11.05,11.06,11.02,11.03,85000.0,9.3681,9.3765,9.3426,9.3511,85000.0
2013-05-24 10:30:00,11.03,11.05,11.02,11.03,101000.0,9.3511,9.3681,9.3426,9.3511,101000.0
2013-05-24 11:00:00,11.03,11.08,11.03,11.04,85000.0,9.3511,9.3935,9.3511,9.3596,85000.0
2013-05-24 11:30:00,11.05,11.09,11.03,11.04,79000.0,9.3681,9.402,9.3511,9.3596,79000.0
2013-05-24 12:00:00,11.04,11.08,11.03,11.07,90000.0,9.3596,9.3935,9.3511,9.385,90000.0
2013-05-24 12:30:00,11.09,11.12,11.08,11.11,82000.0,9.402,9.4274,9.3935,9.4189,82000.0
2013-05-24 13:00:00,11.11,11.12,11.07,11.11,137000.0,9.4189,9.4274,9.385,9.4189,137000.0
2013-05-24 13:30:00,11.11,11.12,11.09,11.12,102000.0,9.4189,9.4274,9.402,9.4274,102000.0
2013-05-24 14:00:00,11.12,11.14,11.11,11.12,109000.0,9.4274,9.4444,9.4189,9.4274,109000.0
2013-05-24 14:30:00,11.13,11.14,11.11,11.12,81000.0,9.4359,9.4444,9.4189,9.4274,81000.0
2013-05-24 15:00:00,11.13,11.13,11.11,11.11,106000.0,9.4359,9.4359,9.4189,9.4189,106000.0
2013-05-24 15:30:00,11.11,11.13,11.09,11.12,386000.0,9.4189,9.4359,9.402,9.4274,386000.0
2013-05-28 09:30:00,11.22,11.4,11.21,11.24,217000.0,9.5122,9.6648,9.5037,9.5291,217000.0
2013-05-28 10:00:00,11.26,11.33,11.22,11.29,242000.0,9.5461,9.6054,9.5122,9.5715,242000.0
2013-05-28 10:30:00,11.3,11.3,11.24,11.26,122000.0,9.58,9.58,9.5291,9.5461,122000.0
2013-05-28 11:00:00,11.27,11.27,11.23,11.26,654000.0,9.5546,9.5546,9.5207,9.5461,654000.0
2013-05-28 11:30:00,11.24,11.29,11.24,11.26,359000.0,9.5291,9.5715,9.5291,9.5461,359000.0
2013-05-28 12:00:00,11.26,11.31,11.26,11.3,324000.0,9.5461,9.5885,9.5461,9.58,324000.0
2013-05-28 12:30:00,11.3,11.31,11.25,11.29,812000.0,9.58,9.5885,9.5376,9.5715,812000.0
2013-05-28 13:00:00,11.3,11.3,11.27,11.27,111000.0,9.58,9.58,9.5546,9.5546,111000.0
2013-05-28 13:30:00,11.29,11.29,11.23,11.24,71000.0,9.5715,9.5715,9.5207,9.5291,71000.0
2013-05-28 14:00:00,11.24,11.24,11.21,11.22,78000.0,9.5291,9.5291,9.5037,9.5122,78000.0
2013-05-28 14:30:00,11.21,11.22,11.19,11.2,71000.0,9.5037,9.5122,9.4867,9.4952,71000.0
2013-05-28 15:00:00,11.2,11.22,11.19,11.2,132000.0,9.4952,9.5122,9.4867,9.4952,132000.0
2013-05-28 15:30:00,11.19,11.22,11.19,11.2,473000.0,9.4867,9.5122,9.4867,9.4952,473000.0
2013-05-29 09:30:00,11.12,11.28,11.08,11.2,199000.0,9.4274,9.563,9.3935,9.4952,199000.0
2013-05-29 10:00:00,11.19,11.26,11.19,11.25,143000.0,9.4867,9.5461,9.4867,9.5376,143000.0
2013-05-29 10:30:00,11.25,11.26,11.19,11.19,137000.0,9.5376,9.5461,9.4867,9.4867,137000.0
2013-05-29 11:00:00,11.18,11.24,11.18,11.24,104000.0,9.4783,9.5291,9.4783,9.5291,104000.0
2013-05-29 11:30:00,11.23,11.23,11.19,11.21,87000.0,9.5207,9.5207,9.4867,9.5037,87000.0
2013-05-29 12:00:00,11.21,11.22,11.18,11.2,77000.0,9.5037,9.5122,9.4783,9.4952,77000.0
2013-05-29 12:30:00,11.2,11.21,11.14,11.15,174000.0,9.4952,9.5037,9.4444,9.4528,174000.0
2013-05-29 13:00:00,11.15,11.16,11.14,11.15,105000.0,9.4528,9.4613,9.4444,9.4528,105000.0
2013-05-29 13:30:00,11.15,11.17,11.14,11.16,199000.0,9.4528,9.4698,9.4444,9.4613,199000.0
2013-05-29 14:00:00,11.17,11.21,11.16,11.19,135000.0,9.4698,9.5037,9.4613,9.4867,135000.0
2013-05-29 14:30:00,11.19,11.22,11.18,11.2,125000.0,9.4867,9.5122,9.4783,9.4952,125000.0
2013-05-29 15:00:00,11.19,11.2,11.17,11.2,158000.0,9.4867,9.4952,9.4698,9.4952,158000.0
2013-05-29 15:30:00,11.2,11.21,11.16,11.17,549000.0,9.4952,9.5037,9.4613,9.4698,549000.0
2013-05-30 09:30:00,11.17,11.27,11.17,11.25,121000.0,9.4698,9.5546,9.4698,9.5376,121000.0
2013-05-30 10:00:00,11.25,11.27,11.2,11.2,220000.0,9.5376,9.5546,9.4952,9.4952,220000.0
2013-05-30 10:30:00,11.21,11.29,11.2,11.28,239000.0,9.5037,9.5715,9.4952,9.563,239000.0
2013-05-30 11:00:00,11.29,11.3,11.26,11.3,289000.0,9.5715,9.58,9.5461,9.58,289000.0
2013-05-30 11:30:00,11.31,11.33,11.31,11.32,274000.0,9.5885,9.6054,9.5885,9.597,274000.0
2013-05-30 12:00:00,11.32,11.33,11.28,11.3,193000.0,9.597,9.6054,9.563,9.58,193000.0
2013-05-30 12:30:00,11.29,11.31,11.27,11.31,184000.0,9.5715,9.5885,9.5546,9.5885,184000.0
2013-05-30 13:00:00,11.31,11.31,11.28,11.3,169000.0,9.5885,9.5885,9.563,9.58,169000.0
2013-05-30 13:30:00,11.3,11.33,11.29,11.33,440000.0,9.58,9.6054,9.5715,9.6054,440000.0
2013-05-30 14:00:00,11.33,11.37,11.33,11.37,261000.0,9.6054,9.6394,9.6054,9.6394,261000.0
2013-05-30 14:30:00,11.37,11.4,11.36,11.39,263000.0,9.6394,9.6648,9.6309,9.6563,263000.0
2013-05-30 15:00:00,11.38,11.39,11.33,11.33,400000.0,9.6478,9.6563,9.6054,9.6054,400000.0
2013-05-30 15:30:00,11.33,11.33,11.31,11.32,607000.0,9.6054,9.6054,9.5885,9.597,607000.0
2013-05-31 09:30:00,11.29,11.4,11.26,11.33,170000.0,9.5715,9.6648,9.5461,9.6054,170000.0
2013-05-31 10:00:00,11.34,11.4,11.31,11.37,356000.0,9.6139,9.6648,9.5885,9.6394,356000.0
2013-05-31 10:30:00,11.37,11.38,11.35,11.38,231000.0,9.6394,9.6478,9.6224,9.6478,231000.0
2013-05-31 11:00:00,11.38,11.45,11.38,11.4,193000.0,9.6478,9.7072,9.6478,9.6648,193000.0
2013-05-31 11:30:00,11.4,11.41,11.39,11.4,206000.0,9.6648,9.6733,9.6563,9.6648,206000.0
2013-05-31 12:00:00,11.4,11.4,11.37,11.4,183000.0,9.6648,9.6648,9.6394,9.6648,183000.0
2013-05-31 12:30:00,11.38,11.41,11.38,11.4,190000.0,9.6478,9.6733,9.6478,9.6648,190000.0
2013-05-31 13:00:00,11.39,11.4,11.37,11.38,131000.0,9.6563,9.6648,9.6394,9.6478,131000.0
2013-05-31 13:30:00,11.38,11.39,11.36,11.38,147000.0,9.6478,9.6563,9.6309,9.6478,147000.0
2013-05-31 14:00:00,11.38,11.38,11.33,11.34,201000.0,9.6478,9.6478,9.6054,9.6139,201000.0
2013-05-31 14:30:00,11.33,11.33,11.25,11.27,205000.0,9.6054,9.6054,9.5376,9.5546,205000.0
2013-05-31 15:00:00,11.26,11.29,11.26,11.27,175000.0,9.5461,9.5715,9.5461,9.5546,175000.0
2013-05-31 15:30:00,11.25,11.29,11.19,11.2,751000.0,9.5376,9.5715,9.4867,9.4952,751000.0
2013-06-03 09:30:00,11.17,11.3,11.0,11.07,301000.0,9.4698,9.58,9.3257,9.385,301000.0
2013-06-03 10:00:00,11.07,11.11,11.05,11.07,200000.0,9.385,9.4189,9.3681,9.385,200000.0
2013-06-03 10:30:00,11.07,11.07,10.98,11.01,236000.0,9.385,9.385,9.3087,9.3341,236000.0
2013-06-03 11:00:00,11.01,11.01,10.91,10.91,259000.0,9.3341,9.3341,9.2494,9.2494,259000.0
2013-06-03 11:30:00,10.91,10.93,10.88,10.91,569000.0,9.2494,9.2663,9.2239,9.2494,569000.0
2013-06-03 12:00:00,10.91,10.94,10.9,10.92,250000.0,9.2494,9.2748,9.2409,9.2578,250000.0
2013-06-03 12:30:00,10.92,10.98,10.91,10.97,407000.0,9.2578,9.3087,9.2494,9.3002,407000.0
2013-06-03 13:00:00,10.97,10.99,10.95,10.97,347000.0,9.3002,9.3172,9.2833,9.3002,347000.0
2013-06-03 13:30:00,10.97,10.99,10.95,10.99,307000.0,9.3002,9.3172,9.2833,9.3172,307000.0
2013-06-03 14:00:00,10.99,11.0,10.96,10.97,767000.0,9.3172,9.3257,9.2918,9.3002,767000.0
2013-06-03 14:30:00,10.97,10.99,10.95,10.98,459000.0,9.3002,9.3172,9.2833,9.3087,459000.0
2013-06-03 15:00:00,10.99,11.0,10.97,10.99,486000.0,9.3172,9.3257,9.3002,9.3172,486000.0
2013-06-03 15:30:00,10.99,11.05,10.98,11.02,843000.0,9.3172,9.3681,9.3087,9.3426,843000.0
2013-06-04 09:30:00,11.0,11.07,11.0,11.01,212000.0,9.3257,9.385,9.3257,9.3341,212000.0
2013-06-04 10:00:00,11.02,11.03,10.96,10.98,155000.0,9.3426,9.3511,9.2918,9.3087,155000.0
2013-06-04 10:30:00,10.99,11.01,10.87,10.87,457000.0,9.3172,9.3341,9.2155,9.2155,457000.0
2013-06-04 11:00:00,10.88,10.9,10.87,10.9,334000.0,9.2239,9.2409,9.2155,9.2409,334000.0
2013-06-04 11:30:00,10.9,10.92,10.88,10.9,234000.0,9.2409,9.2578,9.2239,9.2409,234000.0
2013-06-04 12:00:00,10.89,10.91,10.87,10.88,216000.0,9.2324,9.2494,9.2155,9.2239,216000.0
2013-06-04 12:30:00,10.87,10.88,10.86,10.87,95000.0,9.2155,9.2239,9.207,9.2155,95000.0
2013-06-04 13:00:00,10.86,10.87,10.8,10.81,219000.0,9.207,9.2155,9.1561,9.1646,219000.0
2013-06-04 13:30:00,10.81,10.81,10.73,10.73,400000.0,9.1646,9.1646,9.0968,9.0968,400000.0
2013-06-04 14:00:00,10.73,10.73,10.66,10.71,505000.0,9.0968,9.0968,9.0374,9.0798,505000.0
2013-06-04 14:30:00,10.71,10.78,10.71,10.78,446000.0,9.0798,9.1392,9.0798,9.1392,446000.0
2013-06-04 15:00:00,10.79,10.85,10.79,10.83,501000.0,9.1476,9.1985,9.1476,9.1815,501000.0
2013-06-04 15:30:00,10.83,10.89,10.83,10.86,1003000.0,9.1815,9.2324,9.1815,9.207,1003000.0
2013-06-05 09:30:00,10.85,10.95,10.82,10.93,206000.0,9.1985,9.2833,9.1731,9.2663,206000.0
2013-06-05 10:00:00,10.93,10.98,10.92,10.96,569000.0,9.2663,9.3087,9.2578,9.2918,569000.0
2013-06-05 10:30:00,10.96,11.02,10.91,10.91,1338000.0,9.2918,9.3426,9.2494,9.2494,1338000.0
2013-06-05 11:00:00,10.91,10.95,10.89,10.94,158000.0,9.2494,9.2833,9.2324,9.2748,158000.0
2013-06-05 11:30:00,10.93,10.99,10.93,10.99,184000.0,9.2663,9.3172,9.2663,9.3172,184000.0
2013-06-05 12:00:00,10.98,10.99,10.93,10.95,240000.0,9.3087,9.3172,9.2663,9.2833,240000.0
2013-06-05 12:30:00,10.96,10.97,10.93,10.95,361000.0,9.2918,9.3002,9.2663,9.2833,361000.0
2013-06-05 13:00:00,10.96,11.03,10.95,11.03,222000.0,9.2918,9.3511,9.2833,9.3511,222000.0
2013-06-05 13:30:00,11.02,11.05,11.01,11.03,193000.0,9.3426,9.3681,9.3341,9.3511,193000.0
2013-06-05 14:00:00,11.03,11.04,10.96,10.96,323000.0,9.3511,9.3596,9.2918,9.2918,323000.0
2013-06-05 14:30:00,10.97,11.03,10.95,11.0,174000.0,9.3002,9.3511,9.2833,9.3257,174000.0
2013-06-05 15:00:00,11.0,11.01,10.94,10.98,358000.0,9.3257,9.3341,9.2748,9.3087,358000.0
2013-06-05 15:30:00,10.97,11.03,10.96,11.0,1006000.0,9.3002,9.3511,9.2918,9.3257,1006000.0
2013-06-06 09:30:00,10.97,11.07,10.93,11.05,188000.0,9.3002,9.385,9.2663,9.3681,188000.0
2013-06-06 10:00:00,11.05,11.07,11.0,11.05,76000.0,9.3681,9.385,9.3257,9.3681,76000.0
2013-06-06 10:30:00,11.04,11.09,11.04,11.09,119000.0,9.3596,9.402,9.3596,9.402,119000.0
2013-06-06 11:00:00,11.1,11.14,11.08,11.14,165000.0,9.4104,9.4444,9.3935,9.4444,165000.0
2013-06-06 11:30:00,11.13,11.17,11.11,11.13,193000.0,9.4359,9.4698,9.4189,9.4359,193000.0
2013-06-06 12:00:00,11.13,11.14,11.05,11.07,178000.0,9.4359,9.4444,9.3681,9.385,178000.0
2013-06-06 12:30:00,11.07,11.12,11.06,11.1,148000.0,9.385,9.4274,9.3765,9.4104,148000.0
2013-06-06 13:00:00,11.09,11.13,11.07,11.08,100000.0,9.402,9.4359,9.385,9.3935,100000.0
2013-06-06 13:30:00,11.09,11.13,11.09,11.11,104000.0,9.402,9.4359,9.402,9.4189,104000.0
2013-06-06 14:00:00,11.11,11.14,11.09,11.13,105000.0,9.4189,9.4444,9.402,9.4359,105000.0
2013-06-06 14:30:00,11.13,11.15,11.12,11.13,190000.0,9.4359,9.4528,9.4274,9.4359,190000.0
2013-06-06 15:00:00,11.12,11.13,11.1,11.12,215000.0,9.4274,9.4359,9.4104,9.4274,215000.0
2013-06-06 15:30:00,11.12,11.21,11.12,11.21,805000.0,9.4274,9.5037,9.4274,9.5037,805000.0
2013-06-07 09:30:00,11.31,11.37,11.2,11.36,369000.0,9.5885,9.6394,9.4952,9.6309,369000.0
2013-06-07 10:00:00,11.36,11.46,11.35,11.43,457000.0,9.6309,9.7157,9.6224,9.6902,457000.0
2013-06-07 10:30:00,11.44,11.45,11.36,11.36,173000.0,9.6987,9.7072,9.6309,9.6309,173000.0
2013-06-07 11:00:00,11.36,11.37,11.3,11.33,190000.0,9.6309,9.6394,9.58,9.6054,190000.0
2013-06-07 11:30:00,11.33,11.34,11.32,11.32,114000.0,9.6054,9.6139,9.597,9.597,114000.0
2013-06-07 12:00:00,11.32,11.35,11.3,11.35,135000.0,9.597,9.6224,9.58,9.6224,135000.0
2013-06-07 12:30:00,11.34,11.35,11.32,11.33,79000.0,9.6139,9.6224,9.597,9.6054,79000.0
2013-06-07 13:00:00,11.33,11.33,11.3,11.3,98000.0,9.6054,9.6054,9.58,9.58,98000.0
2013-06-07 13:30:00,11.3,11.31,11.27,11.28,150000.0,9.58,9.5885,9.5546,9.563,150000.0
2013-06-07 14:00:00,11.28,11.28,11.24,11.25,158000.0,9.563,9.563,9.5291,9.5376,158000.0
2013-06-07 14:30:00,11.25,11.28,11.25,11.27,133000.0,9.5376,9.563,9.5376,9.5546,133000.0
2013-06-07 15:00:00,11.27,11.3,11.27,11.27,132000.0,9.5546,9.58,9.5546,9.5546,132000.0
2013-06-07 15:30:00,11.27,11.35,11.26,11.35,810000.0,9.5546,9.6224,9.5461,9.6224,810000.0
2013-06-10 09:30:00,11.39,11.43,11.27,11.33,368000.0,9.6563,9.6902,9.5546,9.6054,368000.0
2013-06-10 10:00:00,11.34,11.34,11.27,11.33,510000.0,9.6139,9.6139,9.5546,9.6054,510000.0
2013-06-10 10:30:00,11.34,11.39,11.33,11.36,404000.0,9.6139,9.6563,9.6054,9.6309,404000.0
2013-06-10 11:00:00,11.36,11.41,11.35,11.4,596000.0,9.6309,9.6733,9.6224,9.6648,596000.0
2013-06-10 11:30:00,11.4,11.42,11.38,11.4,88000.0,9.6648,9.6817,9.6478,9.6648,88000.0
2013-06-10 12:00:00,11.4,11.46,11.4,11.45,270000.0,9.6648,9.7157,9.6648,9.7072,270000.0
2013-06-10 12:30:00,11.45,11.45,11.4,11.4,294000.0,9.7072,9.7072,9.6648,9.6648,294000.0
2013-06-10 13:00:00,11.4,11.43,11.4,11.43,192000.0,9.6648,9.6902,9.6648,9.6902,192000.0
2013-06-10 13:30:00,11.43,11.44,11.4,11.4,340000.0,9.6902,9.6987,9.6648,9.6648,340000.0
2013-06-10 14:00:00,11.4,11.4,11.35,11.39,302000.0,9.6648,9.6648,9.6224,9.6563,302000.0
2013-06-10 14:30:00,11.39,11.43,11.38,11.42,216000.0,9.6563,9.6902,9.6478,9.6817,216000.0
2013-06-10 15:00:00,11.43,11.43,11.37,11.39,446000.0,9.6902,9.6902,9.6394,9.6563,446000.0
2013-06-10 15:30:00,11.38,11.39,11.35,11.38,848000.0,9.6478,9.6563,9.6224,9.6478,848000.0
2013-06-11 09:30:00,11.24,11.38,11.24,11.33,181000.0,9.5291,9.6478,9.5291,9.6054,181000.0
2013-06-11 10:00:00,11.34,11.4,11.3,11.39,166000.0,9.6139,9.6648,9.58,9.6563,166000.0
2013-06-11 10:30:00,11.37,11.45,11.37,11.43,210000.0,9.6394,9.7072,9.6394,9.6902,210000.0
2013-06-11 11:00:00,11.43,11.47,11.41,11.46,99000.0,9.6902,9.7241,9.6733,9.7157,99000.0
2013-06-11 11:30:00,11.46,11.48,11.42,11.47,222000.0,9.7157,9.7326,9.6817,9.7241,222000.0
2013-06-11 12:00:00,11.47,11.51,11.43,11.45,258000.0,9.7241,9.758,9.6902,9.7072,258000.0
2013-06-11 12:30:00,11.45,11.47,11.41,11.46,457000.0,9.7072,9.7241,9.6733,9.7157,457000.0
2013-06-11 13:00:00,11.45,11.48,11.44,11.46,167000.0,9.7072,9.7326,9.6987,9.7157,167000.0
2013-06-11 13:30:00,11.44,11.46,11.43,11.45,338000.0,9.6987,9.7157,9.6902,9.7072,338000.0
2013-06-11 14:00:00,11.44,11.47,11.44,11.45,608000.0,9.6987,9.7241,9.6987,9.7072,608000.0
2013-06-11 14:30:00,11.46,11.5,11.45,11.49,341000.0,9.7157,9.7496,9.7072,9.7411,341000.0
2013-06-11 15:00:00,11.49,11.49,11.43,11.44,260000.0,9.7411,9.7411,9.6902,9.6987,260000.0
2013-06-11 15:30:00,11.44,11.44,11.4,11.44,915000.0,9.6987,9.6987,9.6648,9.6987,915000.0
2013-06-12 09:30:00,11.51,11.53,11.45,11.52,496000.0,9.758,9.775,9.7072,9.7665,496000.0
2013-06-12 10:00:00,11.5,11.52,11.48,11.5,156000.0,9.7496,9.7665,9.7326,9.7496,156000.0
2013-06-12 10:30:00,11.5,11.5,11.47,11.47,132000.0,9.7496,9.7496,9.7241,9.7241,132000.0
2013-06-12 11:00:00,11.48,11.5,11.46,11.49,208000.0,9.7326,9.7496,9.7157,9.7411,208000.0
2013-06-12 11:30:00,11.48,11.49,11.37,11.38,281000.0,9.7326,9.7411,9.6394,9.6478,281000.0
2013-06-12 12:00:00,11.39,11.42,11.36,11.41,277000.0,9.6563,9.6817,9.6309,9.6733,277000.0
2013-06-12 12:30:00,11.4,11.41,11.38,11.4,175000.0,9.6648,9.6733,9.6478,9.6648,175000.0
2013-06-12 13:00:00,11.4,11.46,11.4,11.43,230000.0,9.6648,9.7157,9.6648,9.6902,230000.0
2013-06-12 13:30:00,11.43,11.45,11.4,11.41,255000.0,9.6902,9.7072,9.6648,9.6733,255000.0
2013-06-12 14:00:00,11.4,11.42,11.32,11.35,1015000.0,9.6648,9.6817,9.597,9.6224,1015000.0
2013-06-12 14:30:00,11.36,11.38,11.32,11.35,493000.0,9.6309,9.6478,9.597,9.6224,493000.0
2013-06-12 15:00:00,11.35,11.35,11.27,11.28,445000.0,9.6224,9.6224,9.5546,9.563,445000.0
2013-06-12 15:30:00,11.26,11.29,11.26,11.27,478000.0,9.5461,9.5715,9.5461,9.5546,478000.0
2013-06-13 09:30:00,11.25,11.29,11.23,11.27,273000.0,9.5376,9.5715,9.5207,9.5546,273000.0
2013-06-13 10:00:00,11.29,11.29,11.2,11.23,336000.0,9.5715,9.5715,9.4952,9.5207,336000.0
2013-06-13 10:30:00,11.24,11.33,11.23,11.33,231000.0,9.5291,9.6054,9.5207,9.6054,231000.0
2013-06-13 11:00:00,11.32,11.36,11.32,11.35,76000.0,9.597,9.6309,9.597,9.6224,76000.0
2013-06-13 11:30:00,11.35,11.37,11.34,11.37,42000.0,9.6224,9.6394,9.6139,9.6394,42000.0
2013-06-13 12:00:00,11.37,11.38,11.35,11.36,191000.0,9.6394,9.6478,9.6224,9.6309,191000.0
2013-06-13 12:30:00,11.36,11.39,11.35,11.39,49000.0,9.6309,9.6563,9.6224,9.6563,49000.0
2013-06-13 13:00:00,11.4,11.41,11.37,11.4,92000.0,9.6648,9.6733,9.6394,9.6648,92000.0
2013-06-13 13:30:00,11.41,11.42,11.39,11.41,60000.0,9.6733,9.6817,9.6563,9.6733,60000.0
2013-06-13 14:00:00,11.42,11.46,11.42,11.44,118000.0,9.6817,9.7157,9.6817,9.6987,118000.0
2013-06-13 14:30:00,11.44,11.45,11.42,11.43,62000.0,9.6987,9.7072,9.6817,9.6902,62000.0
2013-06-13 15:00:00,11.43,11.45,11.43,11.43,112000.0,9.6902,9.7072,9.6902,9.6902,112000.0
2013-06-13 15:30:00,11.43,11.46,11.42,11.45,400000.0,9.6902,9.7157,9.6817,9.7072,400000.0
2013-06-14 09:30:00,11.46,11.48,11.4,11.48,102000.0,9.7157,9.7326,9.6648,9.7326,102000.0
2013-06-14 10:00:00,11.46,11.49,11.43,11.43,445000.0,9.7157,9.7411,9.6902,9.6902,445000.0
2013-06-14 10:30:00,11.43,11.45,11.4,11.43,143000.0,9.6902,9.7072,9.6648,9.6902,143000.0
2013-06-14 11:00:00,11.44,11.47,11.43,11.47,100000.0,9.6987,9.7241,9.6902,9.7241,100000.0
2013-06-14 11:30:00,11.48,11.49,11.45,11.49,92000.0,9.7326,9.7411,9.7072,9.7411,92000.0
2013-06-14 12:00:00,11.48,11.49,11.46,11.47,142000.0,9.7326,9.7411,9.7157,9.7241,142000.0
2013-06-14 12:30:00,11.47,11.48,11.45,11.46,214000.0,9.7241,9.7326,9.7072,9.7157,214000.0
2013-06-14 13:00:00,11.46,11.48,11.44,11.45,236000.0,9.7157,9.7326,9.6987,9.7072,236000.0
2013-06-14 13:30:00,11.45,11.47,11.45,11.45,288000.0,9.7072,9.7241,9.7072,9.7072,288000.0
2013-06-14 14:00:00,11.45,11.47,11.44,11.46,215000.0,9.7072,9.7241,9.6987,9.7157,215000.0
2013-06-14 14:30:00,11.47,11.47,11.43,11.44,1130000.0,9.7241,9.7241,9.6902,9.6987,1130000.0
2013-06-14 15:00:00,11.45,11.47,11.43,11.45,1094000.0,9.7072,9.7241,9.6902,9.7072,1094000.0
2013-06-14 15:30:00,11.46,11.49,11.45,11.46,1132000.0,9.7157,9.7411,9.7072,9.7157,1132000.0
2013-06-17 09:30:00,11.51,11.59,11.47,11.5,275000.0,9.758,9.8259,9.7241,9.7496,275000.0
2013-06-17 10:00:00,11.49,11.53,11.49,11.5,290000.0,9.7411,9.775,9.7411,9.7496,290000.0
2013-06-17 10:30:00,11.5,11.51,11.45,11.49,154000.0,9.7496,9.758,9.7072,9.7411,154000.0
2013-06-17 11:00:00,11.48,11.52,11.48,11.5,114000.0,9.7326,9.7665,9.7326,9.7496,114000.0
2013-06-17 11:30:00,11.49,11.51,11.49,11.5,106000.0,9.7411,9.758,9.7411,9.7496,106000.0
2013-06-17 12:00:00,11.5,11.51,11.5,11.5,119000.0,9.7496,9.758,9.7496,9.7496,119000.0
2013-06-17 12:30:00,11.51,11.56,11.51,11.54,120000.0,9.758,9.8004,9.758,9.7835,120000.0
2013-06-17 13:00:00,11.55,11.55,11.52,11.55,101000.0,9.792,9.792,9.7665,9.792,101000.0
2013-06-17 13:30:00,11.55,11.56,11.54,11.55,108000.0,9.792,9.8004,9.7835,9.792,108000.0
2013-06-17 14:00:00,11.54,11.54,11.5,11.51,145000.0,9.7835,9.7835,9.7496,9.758,145000.0
2013-06-17 14:30:00,11.53,11.53,11.48,11.51,143000.0,9.775,9.775,9.7326,9.758,143000.0
2013-06-17 15:00:00,11.5,11.52,11.49,11.5,174000.0,9.7496,9.7665,9.7411,9.7496,174000.0
2013-06-17 15:30:00,11.5,11.55,11.5,11.55,584000.0,9.7496,9.792,9.7496,9.792,584000.0
2013-06-18 09:30:00,11.58,11.64,11.56,11.58,200000.0,9.8174,9.8683,9.8004,9.8174,200000.0
2013-06-18 10:00:00,11.58,11.61,11.55,11.57,385000.0,9.8174,9.8428,9.792,9.8089,385000.0
2013-06-18 10:30:00,11.57,11.66,11.56,11.66,222000.0,9.8089,9.8852,9.8004,9.8852,222000.0
2013-06-18 11:00:00,11.66,11.67,11.62,11.64,184000.0,9.8852,9.8937,9.8513,9.8683,184000.0
2013-06-18 11:30:00,11.65,11.69,11.64,11.66,194000.0,9.8767,9.9106,9.8683,9.8852,194000.0
2013-06-18 12:00:00,11.66,11.7,11.64,11.7,135000.0,9.8852,9.9191,9.8683,9.9191,135000.0
2013-06-18 12:30:00,11.7,11.75,11.7,11.74,218000.0,9.9191,9.9615,9.9191,9.953,218000.0
2013-06-18 13:00:00,11.73,11.74,11.69,11.69,110000.0,9.9446,9.953,9.9106,9.9106,110000.0
2013-06-18 13:30:00,11.69,11.7,11.68,11.69,128000.0,9.9106,9.9191,9.9022,9.9106,128000.0
2013-06-18 14:00:00,11.69,11.73,11.68,11.73,140000.0,9.9106,9.9446,9.9022,9.9446,140000.0
2013-06-18 14:30:00,11.74,11.74,11.72,11.73,152000.0,9.953,9.953,9.9361,9.9446,152000.0
2013-06-18 15:00:00,11.72,11.74,11.72,11.73,318000.0,9.9361,9.953,9.9361,9.9446,318000.0
2013-06-18 15:30:00,11.73,11.78,11.72,11.77,1086000.0,9.9446,9.9869,9.9361,9.9785,1086000.0
2013-06-19 09:30:00,11.75,11.8,11.64,11.65,269000.0,9.9615,10.0039,9.8683,9.8767,269000.0
2013-06-19 10:00:00,11.66,11.7,11.65,11.68,103000.0,9.8852,9.9191,9.8767,9.9022,103000.0
2013-06-19 10:30:00,11.68,11.69,11.64,11.66,145000.0,9.9022,9.9106,9.8683,9.8852,145000.0
2013-06-19 11:00:00,11.66,11.71,11.65,11.68,304000.0,9.8852,9.9276,9.8767,9.9022,304000.0
2013-06-19 11:30:00,11.69,11.69,11.63,11.65,498000.0,9.9106,9.9106,9.8598,9.8767,498000.0
2013-06-19 12:00:00,11.65,11.69,11.65,11.68,170000.0,9.8767,9.9106,9.8767,9.9022,170000.0
2013-06-19 12:30:00,11.68,11.69,11.66,11.66,50000.0,9.9022,9.9106,9.8852,9.8852,50000.0
2013-06-19 13:00:00,11.66,11.67,11.65,11.66,75000.0,9.8852,9.8937,9.8767,9.8852,75000.0
2013-06-19 13:30:00,11.66,11.67,11.63,11.67,218000.0,9.8852,9.8937,9.8598,9.8937,218000.0
2013-06-19 14:00:00,11.67,11.71,11.62,11.67,412000.0,9.8937,9.9276,9.8513,9.8937,412000.0
2013-06-19 14:30:00,11.67,11.68,11.6,11.61,345000.0,9.8937,9.9022,9.8343,9.8428,345000.0
2013-06-19 15:00:00,11.6,11.65,11.6,11.65,408000.0,9.8343,9.8767,9.8343,9.8767,408000.0
2013-06-19 15:30:00,11.65,11.67,11.6,11.61,814000.0,9.8767,9.8937,9.8343,9.8428,814000.0
2013-06-20 09:30:00,11.45,11.56,11.36,11.37,329000.0,9.7072,9.8004,9.6309,9.6394,329000.0
2013-06-20 10:00:00,11.38,11.4,11.33,11.34,315000.0,9.6478,9.6648,9.6054,9.6139,315000.0
2013-06-20 10:30:00,11.35,11.36,11.3,11.34,140000.0,9.6224,9.6309,9.58,9.6139,140000.0
2013-06-20 11:00:00,11.33,11.34,11.26,11.28,276000.0,9.6054,9.6139,9.5461,9.563,276000.0
2013-06-20 11:30:00,11.26,11.3,11.25,11.29,213000.0,9.5461,9.58,9.5376,9.5715,213000.0
2013-06-20 12:00:00,11.29,11.3,11.28,11.29,405000.0,9.5715,9.58,9.563,9.5715,405000.0
2013-06-20 12:30:00,11.29,11.3,11.26,11.28,201000.0,9.5715,9.58,9.5461,9.563,201000.0
2013-06-20 13:00:00,11.28,11.29,11.27,11.29,171000.0,9.563,9.5715,9.5546,9.5715,171000.0
2013-06-20 13:30:00,11.29,11.3,11.28,11.3,294000.0,9.5715,9.58,9.563,9.58,294000.0
2013-06-20 14:00:00,11.3,11.31,11.28,11.3,482000.0,9.58,9.5885,9.563,9.58,482000.0
2013-06-20 14:30:00,11.3,11.31,11.28,11.28,491000.0,9.58,9.5885,9.563,9.563,491000.0
2013-06-20 15:00:00,11.28,11.31,11.27,11.29,796000.0,9.563,9.5885,9.5546,9.5715,796000.0
2013-06-20 15:30:00,11.29,11.29,11.23,11.25,975000.0,9.5715,9.5715,9.5207,9.5376,975000.0
2013-06-21 09:30:00,11.27,11.38,11.18,11.18,1372000.0,9.5546,9.6478,9.4783,9.4783,1372000.0
2013-06-21 10:00:00,11.18,11.2,11.12,11.12,388000.0,9.4783,9.4952,9.4274,9.4274,388000.0
2013-06-21 10:30:00,11.13,11.13,11.02,11.07,723000.0,9.4359,9.4359,9.3426,9.385,723000.0
2013-06-21 11:00:00,11.06,11.06,10.91,10.92,552000.0,9.3765,9.3765,9.2494,9.2578,552000.0
2013-06-21 11:30:00,10.92,10.93,10.9,10.91,600000.0,9.2578,9.2663,9.2409,9.2494,600000.0
2013-06-21 12:00:00,10.92,10.93,10.85,10.89,796000.0,9.2578,9.2663,9.1985,9.2324,796000.0
2013-06-21 12:30:00,10.9,11.03,10.89,11.03,724000.0,9.2409,9.3511,9.2324,9.3511,724000.0
2013-06-21 13:00:00,11.03,11.1,11.0,11.01,613000.0,9.3511,9.4104,9.3257,9.3341,613000.0
2013-06-21 13:30:00,11.01,11.03,10.99,11.0,528000.0,9.3341,9.3511,9.3172,9.3257,528000.0
2013-06-21 14:00:00,11.0,11.0,10.95,10.98,461000.0,9.3257,9.3257,9.2833,9.3087,461000.0
2013-06-21 14:30:00,10.98,10.98,10.95,10.96,552000.0,9.3087,9.3087,9.2833,9.2918,552000.0
2013-06-21 15:00:00,10.96,11.04,10.96,11.04,937000.0,9.2918,9.3596,9.2918,9.3596,937000.0
2013-06-21 15:30:00,11.04,11.05,11.0,11.02,1944000.0,9.3596,9.3681,9.3257,9.3426,1944000.0
2013-06-24 09:30:00,10.96,11.13,10.82,10.94,672000.0,9.2918,9.4359,9.1731,9.2748,672000.0
2013-06-24 10:00:00,10.93,10.98,10.91,10.91,933000.0,9.2663,9.3087,9.2494,9.2494,933000.0
2013-06-24 10:30:00,10.91,10.96,10.88,10.93,696000.0,9.2494,9.2918,9.2239,9.2663,696000.0
2013-06-24 11:00:00,10.93,10.95,10.87,10.88,804000.0,9.2663,9.2833,9.2155,9.2239,804000.0
2013-06-24 11:30:00,10.87,10.94,10.87,10.94,465000.0,9.2155,9.2748,9.2155,9.2748,465000.0
2013-06-24 12:00:00,10.94,10.96,10.88,10.93,319000.0,9.2748,9.2918,9.2239,9.2663,319000.0
2013-06-24 12:30:00,10.92,10.94,10.9,10.93,280000.0,9.2578,9.2748,9.2409,9.2663,280000.0
2013-06-24 13:00:00,10.95,11.04,10.94,11.04,443000.0,9.2833,9.3596,9.2748,9.3596,443000.0
2013-06-24 13:30:00,11.04,11.11,11.03,11.1,425000.0,9.3596,9.4189,9.3511,9.4104,425000.0
2013-06-24 14:00:00,11.11,11.2,11.08,11.19,513000.0,9.4189,9.4952,9.3935,9.4867,513000.0
2013-06-24 14:30:00,11.19,11.27,11.19,11.2,629000.0,9.4867,9.5546,9.4867,9.4952,629000.0
2013-06-24 15:00:00,11.2,11.2,11.13,11.13,344000.0,9.4952,9.4952,9.4359,9.4359,344000.0
2013-06-24 15:30:00,11.13,11.19,11.12,11.12,622000.0,9.4359,9.4867,9.4274,9.4274,622000.0
2013-06-25 09:30:00,11.19,11.23,11.1,11.15,226000.0,9.4867,9.5207,9.4104,9.4528,226000.0
2013-06-25 10:00:00,11.15,11.2,11.11,11.18,192000.0,9.4528,9.4952,9.4189,9.4783,192000.0
2013-06-25 10:30:00,11.19,11.2,11.12,11.18,410000.0,9.4867,9.4952,9.4274,9.4783,410000.0
2013-06-25 11:00:00,11.17,11.23,11.15,11.23,169000.0,9.4698,9.5207,9.4528,9.5207,169000.0
2013-06-25 11:30:00,11.23,11.32,11.23,11.32,272000.0,9.5207,9.597,9.5207,9.597,272000.0
2013-06-25 12:00:00,11.31,11.31,11.28,11.29,112000.0,9.5885,9.5885,9.563,9.5715,112000.0
2013-06-25 12:30:00,11.28,11.32,11.28,11.29,186000.0,9.563,9.597,9.563,9.5715,186000.0
2013-06-25 13:00:00,11.3,11.31,11.27,11.28,84000.0,9.58,9.5885,9.5546,9.563,84000.0
2013-06-25 13:30:00,11.28,11.32,11.28,11.29,128000.0,9.563,9.597,9.563,9.5715,128000.0
2013-06-25 14:00:00,11.29,11.31,11.28,11.28,172000.0,9.5715,9.5885,9.563,9.563,172000.0
2013-06-25 14:30:00,11.28,11.29,11.2,11.21,315000.0,9.563,9.5715,9.4952,9.5037,315000.0
2013-06-25 15:00:00,11.21,11.22,11.18,11.2,385000.0,9.5037,9.5122,9.4783,9.4952,385000.0
2013-06-25 15:30:00,11.2,11.24,11.19,11.19,421000.0,9.4952,9.5291,9.4867,9.4867,421000.0
2013-06-26 09:30:00,11.42,11.42,11.22,11.32,270000.0,9.6817,9.6817,9.5122,9.597,270000.0
2013-06-26 10:00:00,11.32,11.35,11.21,11.21,178000.0,9.597,9.6224,9.5037,9.5037,178000.0
2013-06-26 10:30:00,11.21,11.24,11.12,11.13,351000.0,9.5037,9.5291,9.4274,9.4359,351000.0
2013-06-26 11:00:00,11.14,11.22,11.14,11.2,88000.0,9.4444,9.5122,9.4444,9.4952,88000.0
2013-06-26 11:30:00,11.22,11.25,11.21,11.22,63000.0,9.5122,9.5376,9.5037,9.5122,63000.0
2013-06-26 12:00:00,11.22,11.25,11.22,11.25,31000.0,9.5122,9.5376,9.5122,9.5376,31000.0
2013-06-26 12:30:00,11.24,11.25,11.24,11.24,44000.0,9.5291,9.5376,9.5291,9.5291,44000.0
2013-06-26 13:00:00,11.24,11.26,11.24,11.25,81000.0,9.5291,9.5461,9.5291,9.5376,81000.0
2013-06-26 13:30:00,11.26,11.29,11.24,11.29,162000.0,9.5461,9.5715,9.5291,9.5715,162000.0
2013-06-26 14:00:00,11.29,11.3,11.27,11.29,186000.0,9.5715,9.58,9.5546,9.5715,186000.0
2013-06-26 14:30:00,11.3,11.32,11.29,11.31,79000.0,9.58,9.597,9.5715,9.5885,79000.0
2013-06-26 15:00:00,11.31,11.33,11.31,11.33,159000.0,9.5885,9.6054,9.5885,9.6054,159000.0
2013-06-26 15:30:00,11.33,11.33,11.28,11.29,597000.0,9.6054,9.6054,9.563,9.5715,597000.0
2013-06-27 09:30:00,11.43,11.51,11.41,11.41,633000.0,9.6902,9.758,9.6733,9.6733,633000.0
2013-06-27 10:00:00,11.42,11.5,11.41,11.5,511000.0,9.6817,9.7496,9.6733,9.7496,511000.0
2013-06-27 10:30:00,11.5,11.52,11.48,11.52,168000.0,9.7496,9.7665,9.7326,9.7665,168000.0
2013-06-27 11:00:00,11.52,11.59,11.52,11.58,804000.0,9.7665,9.8259,9.7665,9.8174,804000.0
2013-06-27 11:30:00,11.58,11.59,11.57,11.58,455000.0,9.8174,9.8259,9.8089,9.8174,455000.0
2013-06-27 12:00:00,11.58,11.62,11.57,11.6,491000.0,9.8174,9.8513,9.8089,9.8343,491000.0
2013-06-27 12:30:00,11.61,11.64,11.6,11.64,500000.0,9.8428,9.8683,9.8343,9.8683,500000.0
2013-06-27 13:00:00,11.64,11.68,11.64,11.65,646000.0,9.8683,9.9022,9.8683,9.8767,646000.0
2013-06-27 13:30:00,11.65,11.71,11.65,11.69,454000.0,9.8767,9.9276,9.8767,9.9106,454000.0
2013-06-27 14:00:00,11.69,11.69,11.61,11.62,286000.0,9.9106,9.9106,9.8428,9.8513,286000.0
2013-06-27 14:30:00,11.62,11.63,11.59,11.61,308000.0,9.8513,9.8598,9.8259,9.8428,308000.0
2013-06-27 15:00:00,11.6,11.63,11.59,11.62,454000.0,9.8343,9.8598,9.8259,9.8513,454000.0
2013-06-27 15:30:00,11.62,11.7,11.62,11.65,1165000.0,9.8513,9.9191,9.8513,9.8767,1165000.0
2013-06-28 09:30:00,11.62,11.64,11.58,11.62,271000.0,9.8513,9.8683,9.8174,9.8513,271000.0
2013-06-28 10:00:00,11.63,11.76,11.62,11.71,437000.0,9.8598,9.97,9.8513,9.9276,437000.0
2013-06-28 10:30:00,11.72,11.77,11.65,11.75,210000.0,9.9361,9.9785,9.8767,9.9615,210000.0
2013-06-28 11:00:00,11.75,11.82,11.75,11.81,423000.0,9.9615,10.0209,9.9615,10.0124,423000.0
2013-06-28 11:30:00,11.8,11.82,11.78,11.8,354000.0,10.0039,10.0209,9.9869,10.0039,354000.0
2013-06-28 12:00:00,11.8,11.8,11.75,11.77,495000.0,10.0039,10.0039,9.9615,9.9785,495000.0
2013-06-28 12:30:00,11.77,11.78,11.74,11.75,245000.0,9.9785,9.9869,9.953,9.9615,245000.0
2013-06-28 13:00:00,11.75,11.76,11.74,11.75,148000.0,9.9615,9.97,9.953,9.9615,148000.0
2013-06-28 13:30:00,11.75,11.76,11.73,11.76,173000.0,9.9615,9.97,9.9446,9.97,173000.0
2013-06-28 14:00:00,11.76,11.8,11.75,11.77,136000.0,9.97,10.0039,9.9615,9.9785,136000.0
2013-06-28 14:30:00,11.76,11.77,11.72,11.74,162000.0,9.97,9.9785,9.9361,9.953,162000.0
2013-06-28 15:00:00,11.74,11.75,11.69,11.7,605000.0,9.953,9.9615,9.9106,9.9191,605000.0
2013-06-28 15:30:00,11.7,11.77,11.7,11.76,2067000.0,9.9191,9.9785,9.9191,9.97,2067000.0
2013-07-01 09:30:00,11.52,11.88,11.52,11.64,789000.0,9.7665,10.0717,9.7665,9.8683,789000.0
2013-07-01 10:00:00,11.64,11.68,11.63,11.63,977000.0,9.8683,9.9022,9.8598,9.8598,977000.0
2013-07-01 10:30:00,11.63,11.65,11.62,11.63,296000.0,9.8598,9.8767,9.8513,9.8598,296000.0
2013-07-01 11:00:00,11.62,11.67,11.62,11.66,813000.0,9.8513,9.8937,9.8513,9.8852,813000.0
2013-07-01 11:30:00,11.67,11.73,11.65,11.72,427000.0,9.8937,9.9446,9.8767,9.9361,427000.0
2013-07-01 12:00:00,11.72,11.73,11.68,11.68,284000.0,9.9361,9.9446,9.9022,9.9022,284000.0
2013-07-01 12:30:00,11.69,11.73,11.69,11.72,223000.0,9.9106,9.9446,9.9106,9.9361,223000.0
2013-07-01 13:00:00,11.72,11.73,11.69,11.69,239000.0,9.9361,9.9446,9.9106,9.9106,239000.0
2013-07-01 13:30:00,11.69,11.7,11.63,11.63,269000.0,9.9106,9.9191,9.8598,9.8598,269000.0
2013-07-01 14:00:00,11.63,11.66,11.62,11.63,335000.0,9.8598,9.8852,9.8513,9.8598,335000.0
2013-07-01 14:30:00,11.63,11.64,11.6,11.61,455000.0,9.8598,9.8683,9.8343,9.8428,455000.0
2013-07-01 15:00:00,11.62,11.63,11.59,11.6,545000.0,9.8513,9.8598,9.8259,9.8343,545000.0
2013-07-01 15:30:00,11.6,11.64,11.59,11.63,880000.0,9.8343,9.8683,9.8259,9.8598,880000.0
2013-07-02 09:30:00,11.49,11.73,11.4,11.67,770000.0,9.7411,9.9446,9.6648,9.8937,770000.0
2013-07-02 10:00:00,11.67,11.72,11.61,11.66,193000.0,9.8937,9.9361,9.8428,9.8852,193000.0
2013-07-02 10:30:00,11.66,11.66,11.6,11.64,253000.0,9.8852,9.8852,9.8343,9.8683,253000.0
2013-07-02 11:00:00,11.64,11.65,11.6,11.64,507000.0,9.8683,9.8767,9.8343,9.8683,507000.0
2013-07-02 11:30:00,11.65,11.71,11.64,11.69,218000.0,9.8767,9.9276,9.8683,9.9106,218000.0
2013-07-02 12:00:00,11.7,11.71,11.65,11.68,402000.0,9.9191,9.9276,9.8767,9.9022,402000.0
2013-07-02 12:30:00,11.67,11.68,11.64,11.67,192000.0,9.8937,9.9022,9.8683,9.8937,192000.0
2013-07-02 13:00:00,11.68,11.68,11.66,11.67,171000.0,9.9022,9.9022,9.8852,9.8937,171000.0
2013-07-02 13:30:00,11.66,11.67,11.64,11.64,146000.0,9.8852,9.8937,9.8683,9.8683,146000.0
2013-07-02 14:00:00,11.63,11.63,11.56,11.56,429000.0,9.8598,9.8598,9.8004,9.8004,429000.0
2013-07-02 14:30:00,11.56,11.62,11.56,11.59,132000.0,9.8004,9.8513,9.8004,9.8259,132000.0
2013-07-02 15:00:00,11.59,11.61,11.57,11.58,251000.0,9.8259,9.8428,9.8089,9.8174,251000.0
2013-07-02 15:30:00,11.59,11.59,11.55,11.58,750000.0,9.8259,9.8259,9.792,9.8174,750000.0
2013-07-03 09:30:00,11.56,11.68,11.56,11.66,128000.0,9.8004,9.9022,9.8004,9.8852,128000.0
2013-07-03 10:00:00,11.65,11.65,11.57,11.6,173000.0,9.8767,9.8767,9.8089,9.8343,173000.0
2013-07-03 10:30:00,11.63,11.63,11.56,11.57,96000.0,9.8598,9.8598,9.8004,9.8089,96000.0
2013-07-03 11:00:00,11.57,11.59,11.52,11.57,156000.0,9.8089,9.8259,9.7665,9.8089,156000.0
2013-07-03 11:30:00,11.58,11.59,11.51,11.58,268000.0,9.8174,9.8259,9.758,9.8174,268000.0
2013-07-03 12:00:00,11.57,11.65,11.56,11.61,188000.0,9.8089,9.8767,9.8004,9.8428,188000.0
2013-07-03 12:30:00,11.6,11.64,11.58,11.63,492000.0,9.8343,9.8683,9.8174,9.8598,492000.0
2013-07-05 09:30:00,11.81,11.81,11.7,11.7,216000.0,10.0124,10.0124,9.9191,9.9191,216000.0
2013-07-05 10:00:00,11.71,11.71,11.6,11.62,161000.0,9.9276,9.9276,9.8343,9.8513,161000.0
2013-07-05 10:30:00,11.63,11.7,11.63,11.7,318000.0,9.8598,9.9191,9.8598,9.9191,318000.0
2013-07-05 11:00:00,11.7,11.73,11.67,11.68,212000.0,9.9191,9.9446,9.8937,9.9022,212000.0
2013-07-05 11:30:00,11.68,11.74,11.67,11.74,149000.0,9.9022,9.953,9.8937,9.953,149000.0
2013-07-05 12:00:00,11.74,11.79,11.74,11.78,233000.0,9.953,9.9954,9.953,9.9869,233000.0
2013-07-05 12:30:00,11.78,11.82,11.78,11.81,127000.0,9.9869,10.0209,9.9869,10.0124,127000.0
2013-07-05 13:00:00,11.81,11.82,11.79,11.81,106000.0,10.0124,10.0209,9.9954,10.0124,106000.0
2013-07-05 13:30:00,11.81,11.81,11.78,11.81,99000.0,10.0124,10.0124,9.9869,10.0124,99000.0
2013-07-05 14:00:00,11.81,11.85,11.8,11.85,262000.0,10.0124,10.0463,10.0039,10.0463,262000.0
2013-07-05 14:30:00,11.85,11.87,11.83,11.84,213000.0,10.0463,10.0632,10.0293,10.0378,213000.0
2013-07-05 15:00:00,11.84,11.85,11.82,11.83,138000.0,10.0378,10.0463,10.0209,10.0293,138000.0
2013-07-05 15:30:00,11.83,11.89,11.83,11.88,407000.0,10.0293,10.0802,10.0293,10.0717,407000.0
2013-07-08 09:30:00,11.94,12.04,11.9,12.02,588000.0,10.1226,10.2074,10.0887,10.1904,588000.0
2013-07-08 10:00:00,12.02,12.05,11.94,11.94,489000.0,10.1904,10.2158,10.1226,10.1226,489000.0
2013-07-08 10:30:00,11.92,11.94,11.86,11.86,91000.0,10.1056,10.1226,10.0548,10.0548,91000.0
2013-07-08 11:00:00,11.87,11.9,11.84,11.85,176000.0,10.0632,10.0887,10.0378,10.0463,176000.0
2013-07-08 11:30:00,11.86,11.93,11.86,11.9,255000.0,10.0548,10.1141,10.0548,10.0887,255000.0
2013-07-08 12:00:00,11.89,11.9,11.86,11.86,269000.0,10.0802,10.0887,10.0548,10.0548,269000.0
2013-07-08 12:30:00,11.86,11.89,11.86,11.88,119000.0,10.0548,10.0802,10.0548,10.0717,119000.0
2013-07-08 13:00:00,11.88,11.89,11.83,11.84,100000.0,10.0717,10.0802,10.0293,10.0378,100000.0
2013-07-08 13:30:00,11.84,11.92,11.83,11.92,154000.0,10.0378,10.1056,10.0293,10.1056,154000.0
2013-07-08 14:00:00,11.93,11.93,11.89,11.91,103000.0,10.1141,10.1141,10.0802,10.0972,103000.0
2013-07-08 14:30:00,11.91,11.91,11.86,11.88,112000.0,10.0972,10.0972,10.0548,10.0717,112000.0
2013-07-08 15:00:00,11.88,11.88,11.85,11.86,99000.0,10.0717,10.0717,10.0463,10.0548,99000.0
2013-07-08 15:30:00,11.86,11.93,11.86,11.91,655000.0,10.0548,10.1141,10.0548,10.0972,655000.0
2013-07-09 09:30:00,11.97,12.04,11.92,12.0,229000.0,10.148,10.2074,10.1056,10.1735,229000.0
2013-07-09 10:00:00,12.0,12.01,11.95,11.97,227000.0,10.1735,10.1819,10.1311,10.148,227000.0
2013-07-09 10:30:00,11.97,12.01,11.96,12.0,320000.0,10.148,10.1819,10.1395,10.1735,320000.0
2013-07-09 11:00:00,12.0,12.01,11.94,12.0,351000.0,10.1735,10.1819,10.1226,10.1735,351000.0
2013-07-09 11:30:00,12.0,12.01,11.97,12.01,561000.0,10.1735,10.1819,10.148,10.1819,561000.0
2013-07-09 12:00:00,12.0,12.03,12.0,12.0,85000.0,10.1735,10.1989,10.1735,10.1735,85000.0
2013-07-09 12:30:00,12.0,12.03,12.0,12.02,45000.0,10.1735,10.1989,10.1735,10.1904,45000.0
2013-07-09 13:00:00,12.02,12.03,12.0,12.01,103000.0,10.1904,10.1989,10.1735,10.1819,103000.0
2013-07-09 13:30:00,12.0,12.03,11.98,12.01,131000.0,10.1735,10.1989,10.1565,10.1819,131000.0
2013-07-09 14:00:00,12.02,12.04,12.01,12.02,120000.0,10.1904,10.2074,10.1819,10.1904,120000.0
2013-07-09 14:30:00,12.02,12.03,12.01,12.02,85000.0,10.1904,10.1989,10.1819,10.1904,85000.0
2013-07-09 15:00:00,12.02,12.03,12.01,12.02,196000.0,10.1904,10.1989,10.1819,10.1904,196000.0
2013-07-09 15:30:00,12.02,12.04,12.0,12.02,302000.0,10.1904,10.2074,10.1735,10.1904,302000.0
2013-07-10 09:30:00,12.06,12.11,12.05,12.08,174000.0,10.2243,10.2667,10.2158,10.2413,174000.0
2013-07-10 10:00:00,12.07,12.12,12.06,12.09,300000.0,10.2328,10.2752,10.2243,10.2498,300000.0
2013-07-10 10:30:00,12.09,12.13,12.07,12.13,203000.0,10.2498,10.2837,10.2328,10.2837,203000.0
2013-07-10 11:00:00,12.12,12.15,12.11,12.14,531000.0,10.2752,10.3006,10.2667,10.2921,531000.0
2013-07-10 11:30:00,12.13,12.18,12.13,12.17,115000.0,10.2837,10.3261,10.2837,10.3176,115000.0
2013-07-10 12:00:00,12.16,12.16,12.14,12.14,79000.0,10.3091,10.3091,10.2921,10.2921,79000.0
2013-07-10 12:30:00,12.14,12.16,12.13,12.15,134000.0,10.2921,10.3091,10.2837,10.3006,134000.0
2013-07-10 13:00:00,12.15,12.18,12.15,12.18,85000.0,10.3006,10.3261,10.3006,10.3261,85000.0
2013-07-10 13:30:00,12.18,12.18,12.14,12.14,117000.0,10.3261,10.3261,10.2921,10.2921,117000.0
2013-07-10 14:00:00,12.15,12.22,12.14,12.19,239000.0,10.3006,10.36,10.2921,10.3345,239000.0
2013-07-10 14:30:00,12.19,12.19,12.13,12.14,216000.0,10.3345,10.3345,10.2837,10.2921,216000.0
2013-07-10 15:00:00,12.14,12.16,12.11,12.15,301000.0,10.2921,10.3091,10.2667,10.3006,301000.0
2013-07-10 15:30:00,12.15,12.22,12.15,12.22,699000.0,10.3006,10.36,10.3006,10.36,699000.0
2013-07-11 09:30:00,12.46,12.46,12.24,12.29,383000.0,10.5634,10.5634,10.3769,10.4193,383000.0
2013-07-11 10:00:00,12.28,12.35,12.27,12.33,211000.0,10.4108,10.4702,10.4024,10.4532,211000.0
2013-07-11 10:30:00,12.32,12.34,12.29,12.33,87000.0,10.4447,10.4617,10.4193,10.4532,87000.0
2013-07-11 11:00:00,12.34,12.38,12.31,12.33,475000.0,10.4617,10.4956,10.4363,10.4532,475000.0
2013-07-11 11:30:00,12.33,12.35,12.31,12.32,177000.0,10.4532,10.4702,10.4363,10.4447,177000.0
2013-07-11 12:00:00,12.31,12.32,12.27,12.28,246000.0,10.4363,10.4447,10.4024,10.4108,246000.0
2013-07-11 12:30:00,12.28,12.33,12.27,12.32,314000.0,10.4108,10.4532,10.4024,10.4447,314000.0
2013-07-11 13:00:00,12.32,12.32,12.29,12.31,177000.0,10.4447,10.4447,10.4193,10.4363,177000.0
2013-07-11 13:30:00,12.31,12.31,12.26,12.27,245000.0,10.4363,10.4363,10.3939,10.4024,245000.0
2013-07-11 14:00:00,12.27,12.31,12.23,12.3,260000.0,10.4024,10.4363,10.3684,10.4278,260000.0
2013-07-11 14:30:00,12.3,12.33,12.27,12.28,207000.0,10.4278,10.4532,10.4024,10.4108,207000.0
2013-07-11 15:00:00,12.28,12.3,12.27,12.28,293000.0,10.4108,10.4278,10.4024,10.4108,293000.0
2013-07-11 15:30:00,12.28,12.3,12.26,12.29,1167000.0,10.4108,10.4278,10.3939,10.4193,1167000.0
2013-07-12 09:30:00,12.26,12.32,12.23,12.28,172000.0,10.3939,10.4447,10.3684,10.4108,172000.0
2013-07-12 10:00:00,12.26,12.27,12.18,12.23,522000.0,10.3939,10.4024,10.3261,10.3684,522000.0
2013-07-12 10:30:00,12.25,12.31,12.24,12.26,317000.0,10.3854,10.4363,10.3769,10.3939,317000.0
2013-07-12 11:00:00,12.26,12.3,12.25,12.29,139000.0,10.3939,10.4278,10.3854,10.4193,139000.0
2013-07-12 11:30:00,12.28,12.3,12.25,12.28,68000.0,10.4108,10.4278,10.3854,10.4108,68000.0
2013-07-12 12:00:00,12.28,12.31,12.27,12.3,89000.0,10.4108,10.4363,10.4024,10.4278,89000.0
2013-07-12 12:30:00,12.3,12.32,12.29,12.3,41000.0,10.4278,10.4447,10.4193,10.4278,41000.0
2013-07-12 13:00:00,12.29,12.29,12.25,12.28,121000.0,10.4193,10.4193,10.3854,10.4108,121000.0
2013-07-12 13:30:00,12.28,12.29,12.28,12.28,79000.0,10.4108,10.4193,10.4108,10.4108,79000.0
2013-07-12 14:00:00,12.28,12.29,12.26,12.28,54000.0,10.4108,10.4193,10.3939,10.4108,54000.0
2013-07-12 14:30:00,12.28,12.29,12.27,12.29,113000.0,10.4108,10.4193,10.4024,10.4193,113000.0
2013-07-12 15:00:00,12.29,12.3,12.27,12.29,184000.0,10.4193,10.4278,10.4024,10.4193,184000.0
2013-07-12 15:30:00,12.29,12.31,12.28,12.3,396000.0,10.4193,10.4363,10.4108,10.4278,396000.0
2013-07-15 09:30:00,12.36,12.45,12.31,12.35,129000.0,10.4787,10.555,10.4363,10.4702,129000.0
2013-07-15 10:00:00,12.36,12.38,12.32,12.33,175000.0,10.4787,10.4956,10.4447,10.4532,175000.0
2013-07-15 10:30:00,12.34,12.35,12.3,12.3,271000.0,10.4617,10.4702,10.4278,10.4278,271000.0
2013-07-15 11:00:00,12.32,12.32,12.29,12.31,157000.0,10.4447,10.4447,10.4193,10.4363,157000.0
2013-07-15 11:30:00,12.31,12.31,12.27,12.27,281000.0,10.4363,10.4363,10.4024,10.4024,281000.0
2013-07-15 12:00:00,12.27,12.28,12.23,12.23,170000.0,10.4024,10.4108,10.3684,10.3684,170000.0
2013-07-15 12:30:00,12.23,12.26,12.23,12.26,235000.0,10.3684,10.3939,10.3684,10.3939,235000.0
2013-07-15 13:00:00,12.26,12.26,12.25,12.26,133000.0,10.3939,10.3939,10.3854,10.3939,133000.0
2013-07-15 13:30:00,12.26,12.27,12.25,12.26,231000.0,10.3939,10.4024,10.3854,10.3939,231000.0
2013-07-15 14:00:00,12.26,12.27,12.24,12.26,296000.0,10.3939,10.4024,10.3769,10.3939,296000.0
2013-07-15 14:30:00,12.26,12.26,12.25,12.25,306000.0,10.3939,10.3939,10.3854,10.3854,306000.0
2013-07-15 15:00:00,12.25,12.26,12.25,12.25,398000.0,10.3854,10.3939,10.3854,10.3854,398000.0
2013-07-15 15:30:00,12.25,12.26,12.24,12.26,511000.0,10.3854,10.3939,10.3769,10.3939,511000.0
2013-07-16 09:30:00,12.29,12.32,12.18,12.26,181000.0,10.4193,10.4447,10.3261,10.3939,181000.0
2013-07-16 10:00:00,12.26,12.33,12.26,12.28,288000.0,10.3939,10.4532,10.3939,10.4108,288000.0
2013-07-16 10:30:00,12.29,12.3,12.25,12.25,212000.0,10.4193,10.4278,10.3854,10.3854,212000.0
2013-07-16 11:00:00,12.25,12.25,12.16,12.17,80000.0,10.3854,10.3854,10.3091,10.3176,80000.0
2013-07-16 11:30:00,12.18,12.18,12.14,12.15,85000.0,10.3261,10.3261,10.2921,10.3006,85000.0
2013-07-16 12:00:00,12.15,12.16,12.12,12.14,167000.0,10.3006,10.3091,10.2752,10.2921,167000.0
2013-07-16 12:30:00,12.15,12.16,12.11,12.13,118000.0,10.3006,10.3091,10.2667,10.2837,118000.0
2013-07-16 13:00:00,12.12,12.14,12.09,12.09,127000.0,10.2752,10.2921,10.2498,10.2498,127000.0
2013-07-16 13:30:00,12.1,12.12,12.09,12.1,223000.0,10.2582,10.2752,10.2498,10.2582,223000.0
2013-07-16 14:00:00,12.1,12.13,12.06,12.07,423000.0,10.2582,10.2837,10.2243,10.2328,423000.0
2013-07-16 14:30:00,12.07,12.09,12.03,12.04,421000.0,10.2328,10.2498,10.1989,10.2074,421000.0
2013-07-16 15:00:00,12.04,12.05,12.0,12.04,553000.0,10.2074,10.2158,10.1735,10.2074,553000.0
2013-07-16 15:30:00,12.04,12.07,12.04,12.07,997000.0,10.2074,10.2328,10.2074,10.2328,997000.0
2013-07-17 09:30:00,12.06,12.09,11.95,12.0,512000.0,10.2243,10.2498,10.1311,10.1735,512000.0
2013-07-17 10:00:00,12.02,12.02,11.93,11.95,437000.0,10.1904,10.1904,10.1141,10.1311,437000.0
2013-07-17 10:30:00,11.95,11.95,11.85,11.91,394000.0,10.1311,10.1311,10.0463,10.0972,394000.0
2013-07-17 11:00:00,11.92,11.92,11.88,11.89,451000.0,10.1056,10.1056,10.0717,10.0802,451000.0
2013-07-17 11:30:00,11.89,11.9,11.79,11.82,1342000.0,10.0802,10.0887,9.9954,10.0209,1342000.0
2013-07-17 12:00:00,11.82,11.9,11.82,11.87,375000.0,10.0209,10.0887,10.0209,10.0632,375000.0
2013-07-17 12:30:00,11.87,11.89,11.87,11.87,563000.0,10.0632,10.0802,10.0632,10.0632,563000.0
2013-07-17 13:00:00,11.88,11.9,11.87,11.89,431000.0,10.0717,10.0887,10.0632,10.0802,431000.0
2013-07-17 13:30:00,11.89,11.92,11.89,11.91,441000.0,10.0802,10.1056,10.0802,10.0972,441000.0
2013-07-17 14:00:00,11.91,11.95,11.91,11.94,501000.0,10.0972,10.1311,10.0972,10.1226,501000.0
2013-07-17 14:30:00,11.94,11.94,11.89,11.89,427000.0,10.1226,10.1226,10.0802,10.0802,427000.0
2013-07-17 15:00:00,11.89,11.91,11.89,11.91,361000.0,10.0802,10.0972,10.0802,10.0972,361000.0
2013-07-17 15:30:00,11.91,11.92,11.9,11.91,1336000.0,10.0972,10.1056,10.0887,10.0972,1336000.0
2013-07-18 09:30:00,11.96,12.04,11.96,12.01,235000.0,10.1395,10.2074,10.1395,10.1819,235000.0
2013-07-18 10:00:00,12.01,12.09,11.99,12.09,598000.0,10.1819,10.2498,10.165,10.2498,598000.0
2013-07-18 10:30:00,12.09,12.1,11.98,11.99,882000.0,10.2498,10.2582,10.1565,10.165,882000.0
2013-07-18 11:00:00,11.99,12.07,11.98,12.07,2355000.0,10.165,10.2328,10.1565,10.2328,2355000.0
2013-07-18 11:30:00,12.06,12.15,12.06,12.12,274000.0,10.2243,10.3006,10.2243,10.2752,274000.0
2013-07-18 12:00:00,12.12,12.15,12.09,12.09,196000.0,10.2752,10.3006,10.2498,10.2498,196000.0
2013-07-18 12:30:00,12.08,12.08,12.02,12.06,307000.0,10.2413,10.2413,10.1904,10.2243,307000.0
2013-07-18 13:00:00,12.07,12.08,12.04,12.04,106000.0,10.2328,10.2413,10.2074,10.2074,106000.0
2013-07-18 13:30:00,12.04,12.1,12.03,12.08,106000.0,10.2074,10.2582,10.1989,10.2413,106000.0
2013-07-18 14:00:00,12.09,12.09,12.07,12.08,158000.0,10.2498,10.2498,10.2328,10.2413,158000.0
2013-07-18 14:30:00,12.07,12.1,12.05,12.08,146000.0,10.2328,10.2582,10.2158,10.2413,146000.0
2013-07-18 15:00:00,12.08,12.1,12.07,12.1,141000.0,10.2413,10.2582,10.2328,10.2582,141000.0
2013-07-18 15:30:00,12.1,12.1,12.06,12.07,280000.0,10.2582,10.2582,10.2243,10.2328,280000.0
2013-07-19 09:30:00,12.08,12.18,12.03,12.08,422000.0,10.2413,10.3261,10.1989,10.2413,422000.0
2013-07-19 10:00:00,12.09,12.2,12.09,12.2,132000.0,10.2498,10.343,10.2498,10.343,132000.0
2013-07-19 10:30:00,12.2,12.25,12.2,12.23,200000.0,10.343,10.3854,10.343,10.3684,200000.0
2013-07-19 11:00:00,12.24,12.27,12.22,12.23,331000.0,10.3769,10.4024,10.36,10.3684,331000.0
2013-07-19 11:30:00,12.23,12.23,12.18,12.19,138000.0,10.3684,10.3684,10.3261,10.3345,138000.0
2013-07-19 12:00:00,12.19,12.21,12.19,12.21,98000.0,10.3345,10.3515,10.3345,10.3515,98000.0
2013-07-19 12:30:00,12.2,12.21,12.19,12.2,72000.0,10.343,10.3515,10.3345,10.343,72000.0
2013-07-19 13:00:00,12.21,12.24,12.2,12.23,75000.0,10.3515,10.3769,10.343,10.3684,75000.0
2013-07-19 13:30:00,12.23,12.25,12.23,12.25,107000.0,10.3684,10.3854,10.3684,10.3854,107000.0
2013-07-19 14:00:00,12.24,12.27,12.24,12.26,181000.0,10.3769,10.4024,10.3769,10.3939,181000.0
2013-07-19 14:30:00,12.26,12.27,12.25,12.26,135000.0,10.3939,10.4024,10.3854,10.3939,135000.0
2013-07-19 15:00:00,12.26,12.27,12.25,12.25,224000.0,10.3939,10.4024,10.3854,10.3854,224000.0
2013-07-19 15:30:00,12.25,12.26,12.24,12.25,373000.0,10.3854,10.3939,10.3769,10.3854,373000.0
2013-07-22 09:30:00,12.21,12.32,12.21,12.29,401000.0,10.3515,10.4447,10.3515,10.4193,401000.0
2013-07-22 10:00:00,12.29,12.38,12.27,12.35,321000.0,10.4193,10.4956,10.4024,10.4702,321000.0
2013-07-22 10:30:00,12.35,12.38,12.32,12.35,384000.0,10.4702,10.4956,10.4447,10.4702,384000.0
2013-07-22 11:00:00,12.35,12.37,12.32,12.33,202000.0,10.4702,10.4871,10.4447,10.4532,202000.0
2013-07-22 11:30:00,12.33,12.34,12.28,12.29,323000.0,10.4532,10.4617,10.4108,10.4193,323000.0
2013-07-22 12:00:00,12.29,12.29,12.28,12.28,85000.0,10.4193,10.4193,10.4108,10.4108,85000.0
2013-07-22 12:30:00,12.28,12.29,12.26,12.28,113000.0,10.4108,10.4193,10.3939,10.4108,113000.0
2013-07-22 13:00:00,12.28,12.29,12.26,12.27,75000.0,10.4108,10.4193,10.3939,10.4024,75000.0
2013-07-22 13:30:00,12.26,12.27,12.22,12.23,412000.0,10.3939,10.4024,10.36,10.3684,412000.0
2013-07-22 14:00:00,12.23,12.26,12.23,12.25,216000.0,10.3684,10.3939,10.3684,10.3854,216000.0
2013-07-22 14:30:00,12.25,12.26,12.23,12.24,228000.0,10.3854,10.3939,10.3684,10.3769,228000.0
2013-07-22 15:00:00,12.24,12.25,12.21,12.21,168000.0,10.3769,10.3854,10.3515,10.3515,168000.0
2013-07-22 15:30:00,12.21,12.25,12.2,12.2,602000.0,10.3515,10.3854,10.343,10.343,602000.0
2013-07-23 09:30:00,12.27,12.27,12.2,12.23,207000.0,10.4024,10.4024,10.343,10.3684,207000.0
2013-07-23 10:00:00,12.23,12.25,12.19,12.19,218000.0,10.3684,10.3854,10.3345,10.3345,218000.0
2013-07-23 10:30:00,12.19,12.23,12.14,12.23,439000.0,10.3345,10.3684,10.2921,10.3684,439000.0
2013-07-23 11:00:00,12.22,12.27,12.19,12.27,198000.0,10.36,10.4024,10.3345,10.4024,198000.0
2013-07-23 11:30:00,12.26,12.27,12.22,12.26,558000.0,10.3939,10.4024,10.36,10.3939,558000.0
2013-07-23 12:00:00,12.26,12.26,12.2,12.21,102000.0,10.3939,10.3939,10.343,10.3515,102000.0
2013-07-23 12:30:00,12.21,12.22,12.19,12.21,86000.0,10.3515,10.36,10.3345,10.3515,86000.0
2013-07-23 13:00:00,12.22,12.24,12.19,12.2,126000.0,10.36,10.3769,10.3345,10.343,126000.0
2013-07-23 13:30:00,12.2,12.22,12.18,12.22,148000.0,10.343,10.36,10.3261,10.36,148000.0
2013-07-23 14:00:00,12.22,12.28,12.22,12.28,319000.0,10.36,10.4108,10.36,10.4108,319000.0
2013-07-23 14:30:00,12.28,12.29,12.24,12.26,226000.0,10.4108,10.4193,10.3769,10.3939,226000.0
2013-07-23 15:00:00,12.26,12.26,12.23,12.23,569000.0,10.3939,10.3939,10.3684,10.3684,569000.0
2013-07-23 15:30:00,12.23,12.23,12.17,12.21,900000.0,10.3684,10.3684,10.3176,10.3515,900000.0
2013-07-24 09:30:00,12.19,12.27,12.15,12.16,130000.0,10.3345,10.4024,10.3006,10.3091,130000.0
2013-07-24 10:00:00,12.16,12.18,12.1,12.11,281000.0,10.3091,10.3261,10.2582,10.2667,281000.0
2013-07-24 10:30:00,12.11,12.11,12.05,12.05,221000.0,10.2667,10.2667,10.2158,10.2158,221000.0
2013-07-24 11:00:00,12.05,12.08,12.02,12.03,306000.0,10.2158,10.2413,10.1904,10.1989,306000.0
2013-07-24 11:30:00,12.03,12.06,12.01,12.01,216000.0,10.1989,10.2243,10.1819,10.1819,216000.0
2013-07-24 12:00:00,12.02,12.03,11.98,12.03,181000.0,10.1904,10.1989,10.1565,10.1989,181000.0
2013-07-24 12:30:00,12.02,12.06,12.02,12.04,179000.0,10.1904,10.2243,10.1904,10.2074,179000.0
2013-07-24 13:00:00,12.04,12.06,12.01,12.02,174000.0,10.2074,10.2243,10.1819,10.1904,174000.0
2013-07-24 13:30:00,12.01,12.05,12.01,12.05,368000.0,10.1819,10.2158,10.1819,10.2158,368000.0
2013-07-24 14:00:00,12.05,12.12,12.05,12.12,539000.0,10.2158,10.2752,10.2158,10.2752,539000.0
2013-07-24 14:30:00,12.12,12.15,12.1,12.15,520000.0,10.2752,10.3006,10.2582,10.3006,520000.0
2013-07-24 15:00:00,12.13,12.14,12.06,12.08,718000.0,10.2837,10.2921,10.2243,10.2413,718000.0
2013-07-24 15:30:00,12.07,12.15,12.07,12.13,1152000.0,10.2328,10.3006,10.2328,10.2837,1152000.0
2013-07-25 09:30:00,11.85,11.95,11.71,11.75,1764000.0,10.0463,10.1311,9.9276,9.9615,1764000.0
2013-07-25 10:00:00,11.75,11.8,11.65,11.71,1299000.0,9.9615,10.0039,9.8767,9.9276,1299000.0
2013-07-25 10:30:00,11.71,11.83,11.71,11.72,928000.0,9.9276,10.0293,9.9276,9.9361,928000.0
2013-07-25 11:00:00,11.72,11.75,11.63,11.64,676000.0,9.9361,9.9615,9.8598,9.8683,676000.0
2013-07-25 11:30:00,11.63,11.65,11.61,11.62,295000.0,9.8598,9.8767,9.8428,9.8513,295000.0
2013-07-25 12:00:00,11.62,11.66,11.62,11.65,348000.0,9.8513,9.8852,9.8513,9.8767,348000.0
2013-07-25 12:30:00,11.65,11.66,11.64,11.65,473000.0,9.8767,9.8852,9.8683,9.8767,473000.0
2013-07-25 13:00:00,11.65,11.68,11.65,11.67,525000.0,9.8767,9.9022,9.8767,9.8937,525000.0
2013-07-25 13:30:00,11.67,11.73,11.67,11.73,562000.0,9.8937,9.9446,9.8937,9.9446,562000.0
2013-07-25 14:00:00,11.73,11.77,11.72,11.77,481000.0,9.9446,9.9785,9.9361,9.9785,481000.0
2013-07-25 14:30:00,11.78,11.84,11.77,11.78,1670000.0,9.9869,10.0378,9.9785,9.9869,1670000.0
2013-07-25 15:00:00,11.78,11.82,11.78,11.82,470000.0,9.9869,10.0209,9.9869,10.0209,470000.0
2013-07-25 15:30:00,11.82,11.84,11.8,11.83,1719000.0,10.0209,10.0378,10.0039,10.0293,1719000.0
2013-07-26 09:30:00,11.85,11.86,11.75,11.81,357000.0,10.0463,10.0548,9.9615,10.0124,357000.0
2013-07-26 10:00:00,11.83,11.84,11.8,11.8,259000.0,10.0293,10.0378,10.0039,10.0039,259000.0
2013-07-26 10:30:00,11.81,11.81,11.72,11.75,495000.0,10.0124,10.0124,9.9361,9.9615,495000.0
2013-07-26 11:00:00,11.75,11.8,11.71,11.8,524000.0,9.9615,10.0039,9.9276,10.0039,524000.0
2013-07-26 11:30:00,11.8,11.8,11.77,11.79,188000.0,10.0039,10.0039,9.9785,9.9954,188000.0
2013-07-26 12:00:00,11.79,11.87,11.78,11.81,766000.0,9.9954,10.0632,9.9869,10.0124,766000.0
2013-07-26 12:30:00,11.81,11.84,11.8,11.82,480000.0,10.0124,10.0378,10.0039,10.0209,480000.0
2013-07-26 13:00:00,11.82,11.88,11.81,11.86,424000.0,10.0209,10.0717,10.0124,10.0548,424000.0
2013-07-26 13:30:00,11.86,11.89,11.83,11.86,306000.0,10.0548,10.0802,10.0293,10.0548,306000.0
2013-07-26 14:00:00,11.86,11.91,11.85,11.86,603000.0,10.0548,10.0972,10.0463,10.0548,603000.0
2013-07-26 14:30:00,11.86,11.89,11.85,11.87,493000.0,10.0548,10.0802,10.0463,10.0632,493000.0
2013-07-26 15:00:00,11.87,11.91,11.85,11.9,614000.0,10.0632,10.0972,10.0463,10.0887,614000.0
2013-07-26 15:30:00,11.9,11.93,11.88,11.93,662000.0,10.0887,10.1141,10.0717,10.1141,662000.0
2013-07-29 09:30:00,11.95,12.03,11.92,12.01,311000.0,10.1311,10.1989,10.1056,10.1819,311000.0
2013-07-29 10:00:00,12.01,12.04,11.96,11.99,297000.0,10.1819,10.2074,10.1395,10.165,297000.0
2013-07-29 10:30:00,11.99,12.03,11.97,12.02,353000.0,10.165,10.1989,10.148,10.1904,353000.0
2013-07-29 11:00:00,12.02,12.02,11.94,11.94,191000.0,10.1904,10.1904,10.1226,10.1226,191000.0
2013-07-29 11:30:00,11.95,11.95,11.92,11.93,319000.0,10.1311,10.1311,10.1056,10.1141,319000.0
2013-07-29 12:00:00,11.93,11.95,11.92,11.92,247000.0,10.1141,10.1311,10.1056,10.1056,247000.0
2013-07-29 12:30:00,11.92,11.96,11.92,11.95,301000.0,10.1056,10.1395,10.1056,10.1311,301000.0
2013-07-29 13:00:00,11.95,11.95,11.93,11.93,194000.0,10.1311,10.1311,10.1141,10.1141,194000.0
2013-07-29 13:30:00,11.93,11.97,11.92,11.97,427000.0,10.1141,10.148,10.1056,10.148,427000.0
2013-07-29 14:00:00,11.97,11.99,11.95,11.96,303000.0,10.148,10.165,10.1311,10.1395,303000.0
2013-07-29 14:30:00,11.95,11.96,11.92,11.92,216000.0,10.1311,10.1395,10.1056,10.1056,216000.0
2013-07-29 15:00:00,11.92,11.93,11.9,11.91,266000.0,10.1056,10.1141,10.0887,10.0972,266000.0
2013-07-29 15:30:00,11.92,11.94,11.91,11.94,366000.0,10.1056,10.1226,10.0972,10.1226,366000.0
2013-07-30 09:30:00,12.05,12.08,11.98,12.06,366000.0,10.2158,10.2413,10.1565,10.2243,366000.0
2013-07-30 10:00:00,12.06,12.13,12.05,12.13,250000.0,10.2243,10.2837,10.2158,10.2837,250000.0
2013-07-30 10:30:00,12.13,12.14,12.09,12.11,853000.0,10.2837,10.2921,10.2498,10.2667,853000.0
2013-07-30 11:00:00,12.11,12.18,12.11,12.18,416000.0,10.2667,10.3261,10.2667,10.3261,416000.0
2013-07-30 11:30:00,12.18,12.18,12.12,12.13,249000.0,10.3261,10.3261,10.2752,10.2837,249000.0
2013-07-30 12:00:00,12.13,12.13,12.09,12.13,356000.0,10.2837,10.2837,10.2498,10.2837,356000.0
2013-07-30 12:30:00,12.13,12.13,12.08,12.1,80000.0,10.2837,10.2837,10.2413,10.2582,80000.0
2013-07-30 13:00:00,12.09,12.09,12.03,12.03,113000.0,10.2498,10.2498,10.1989,10.1989,113000.0
2013-07-30 13:30:00,12.03,12.06,12.0,12.02,155000.0,10.1989,10.2243,10.1735,10.1904,155000.0
2013-07-30 14:00:00,12.02,12.03,11.99,12.02,148000.0,10.1904,10.1989,10.165,10.1904,148000.0
2013-07-30 14:30:00,12.02,12.04,11.99,11.99,167000.0,10.1904,10.2074,10.165,10.165,167000.0
2013-07-30 15:00:00,11.99,12.04,11.99,12.02,270000.0,10.165,10.2074,10.165,10.1904,270000.0
2013-07-30 15:30:00,12.03,12.04,12.01,12.01,337000.0,10.1989,10.2074,10.1819,10.1819,337000.0
2013-07-31 09:30:00,12.08,12.2,12.03,12.2,249000.0,10.2413,10.343,10.1989,10.343,249000.0
2013-07-31 10:00:00,12.2,12.23,12.14,12.22,583000.0,10.343,10.3684,10.2921,10.36,583000.0
2013-07-31 10:30:00,12.23,12.23,12.17,12.17,266000.0,10.3684,10.3684,10.3176,10.3176,266000.0
2013-07-31 11:00:00,12.18,12.2,12.15,12.17,181000.0,10.3261,10.343,10.3006,10.3176,181000.0
2013-07-31 11:30:00,12.17,12.18,12.15,12.16,159000.0,10.3176,10.3261,10.3006,10.3091,159000.0
2013-07-31 12:00:00,12.15,12.16,12.11,12.11,133000.0,10.3006,10.3091,10.2667,10.2667,133000.0
2013-07-31 12:30:00,12.12,12.12,12.06,12.07,130000.0,10.2752,10.2752,10.2243,10.2328,130000.0
2013-07-31 13:00:00,12.07,12.11,12.07,12.1,83000.0,10.2328,10.2667,10.2328,10.2582,83000.0
2013-07-31 13:30:00,12.11,12.13,12.1,12.1,114000.0,10.2667,10.2837,10.2582,10.2582,114000.0
2013-07-31 14:00:00,12.11,12.12,12.07,12.12,161000.0,10.2667,10.2752,10.2328,10.2752,161000.0
2013-07-31 14:30:00,12.13,12.19,12.12,12.19,208000.0,10.2837,10.3345,10.2752,10.3345,208000.0
2013-07-31 15:00:00,12.19,12.19,12.16,12.19,306000.0,10.3345,10.3345,10.3091,10.3345,306000.0
2013-07-31 15:30:00,12.19,12.19,12.11,12.11,835000.0,10.3345,10.3345,10.2667,10.2667,835000.0
2013-08-01 09:30:00,12.23,12.35,12.19,12.23,595000.0,10.3684,10.4702,10.3345,10.3684,595000.0
2013-08-01 10:00:00,12.23,12.36,12.23,12.35,499000.0,10.3684,10.4787,10.3684,10.4702,499000.0
2013-08-01 10:30:00,12.34,12.35,12.26,12.31,916000.0,10.4617,10.4702,10.3939,10.4363,916000.0
2013-08-01 11:00:00,12.32,12.33,12.24,12.26,408000.0,10.4447,10.4532,10.3769,10.3939,408000.0
2013-08-01 11:30:00,12.24,12.29,12.19,12.24,354000.0,10.3769,10.4193,10.3345,10.3769,354000.0
2013-08-01 12:00:00,12.24,12.24,12.19,12.21,365000.0,10.3769,10.3769,10.3345,10.3515,365000.0
2013-08-01 12:30:00,12.21,12.21,12.15,12.17,222000.0,10.3515,10.3515,10.3006,10.3176,222000.0
2013-08-01 13:00:00,12.16,12.17,12.07,12.08,533000.0,10.3091,10.3176,10.2328,10.2413,533000.0
2013-08-01 13:30:00,12.08,12.18,12.08,12.17,261000.0,10.2413,10.3261,10.2413,10.3176,261000.0
2013-08-01 14:00:00,12.15,12.23,12.14,12.23,295000.0,10.3006,10.3684,10.2921,10.3684,295000.0
2013-08-01 14:30:00,12.23,12.26,12.22,12.26,316000.0,10.3684,10.3939,10.36,10.3939,316000.0
2013-08-01 15:00:00,12.26,12.29,12.25,12.28,290000.0,10.3939,10.4193,10.3854,10.4108,290000.0
2013-08-01 15:30:00,12.28,12.32,12.27,12.3,618000.0,10.4108,10.4447,10.4024,10.4278,618000.0
2013-08-02 09:30:00,12.3,12.3,12.17,12.2,218000.0,10.4278,10.4278,10.3176,10.343,218000.0
2013-08-02 10:00:00,12.21,12.23,12.19,12.22,266000.0,10.3515,10.3684,10.3345,10.36,266000.0
2013-08-02 10:30:00,12.22,12.22,12.17,12.17,278000.0,10.36,10.36,10.3176,10.3176,278000.0
2013-08-02 11:00:00,12.17,12.18,12.14,12.17,232000.0,10.3176,10.3261,10.2921,10.3176,232000.0
2013-08-02 11:30:00,12.18,12.18,12.16,12.16,222000.0,10.3261,10.3261,10.3091,10.3091,222000.0
2013-08-02 12:00:00,12.17,12.18,12.16,12.18,130000.0,10.3176,10.3261,10.3091,10.3261,130000.0
2013-08-02 12:30:00,12.18,12.24,12.18,12.24,110000.0,10.3261,10.3769,10.3261,10.3769,110000.0
2013-08-02 13:00:00,12.25,12.26,12.24,12.25,75000.0,10.3854,10.3939,10.3769,10.3854,75000.0
2013-08-02 13:30:00,12.24,12.25,12.23,12.24,111000.0,10.3769,10.3854,10.3684,10.3769,111000.0
2013-08-02 14:00:00,12.24,12.31,12.24,12.31,181000.0,10.3769,10.4363,10.3769,10.4363,181000.0
2013-08-02 14:30:00,12.31,12.31,12.28,12.31,171000.0,10.4363,10.4363,10.4108,10.4363,171000.0
2013-08-02 15:00:00,12.31,12.33,12.31,12.32,216000.0,10.4363,10.4532,10.4363,10.4447,216000.0
2013-08-02 15:30:00,12.32,12.34,12.31,12.33,392000.0,10.4447,10.4617,10.4363,10.4532,392000.0
2013-08-05 09:30:00,12.28,12.31,12.21,12.24,146000.0,10.4108,10.4363,10.3515,10.3769,146000.0
2013-08-05 10:00:00,12.24,12.27,12.24,12.25,75000.0,10.3769,10.4024,10.3769,10.3854,75000.0
2013-08-05 10:30:00,12.26,12.3,12.25,12.26,398000.0,10.3939,10.4278,10.3854,10.3939,398000.0
2013-08-05 11:00:00,12.26,12.26,12.23,12.24,207000.0,10.3939,10.3939,10.3684,10.3769,207000.0
2013-08-05 11:30:00,12.23,12.24,12.21,12.24,81000.0,10.3684,10.3769,10.3515,10.3769,81000.0
2013-08-05 12:00:00,12.22,12.25,12.22,12.23,157000.0,10.36,10.3854,10.36,10.3684,157000.0
2013-08-05 12:30:00,12.23,12.24,12.22,12.24,59000.0,10.3684,10.3769,10.36,10.3769,59000.0
2013-08-05 13:00:00,12.23,12.24,12.21,12.23,91000.0,10.3684,10.3769,10.3515,10.3684,91000.0
2013-08-05 13:30:00,12.23,12.23,12.21,12.22,131000.0,10.3684,10.3684,10.3515,10.36,131000.0
2013-08-05 14:00:00,12.21,12.25,12.21,12.24,127000.0,10.3515,10.3854,10.3515,10.3769,127000.0
2013-08-05 14:30:00,12.23,12.23,12.21,12.22,59000.0,10.3684,10.3684,10.3515,10.36,59000.0
2013-08-05 15:00:00,12.22,12.22,12.21,12.21,188000.0,10.36,10.36,10.3515,10.3515,188000.0
2013-08-05 15:30:00,12.22,12.27,12.21,12.26,462000.0,10.36,10.4024,10.3515,10.3939,462000.0
2013-08-06 09:30:00,12.21,12.31,12.11,12.12,262000.0,10.3515,10.4363,10.2667,10.2752,262000.0
2013-08-06 10:00:00,12.11,12.18,12.11,12.14,123000.0,10.2667,10.3261,10.2667,10.2921,123000.0
2013-08-06 10:30:00,12.12,12.12,12.06,12.07,842000.0,10.2752,10.2752,10.2243,10.2328,842000.0
2013-08-06 11:00:00,12.07,12.12,12.05,12.11,499000.0,10.2328,10.2752,10.2158,10.2667,499000.0
2013-08-06 11:30:00,12.13,12.19,12.13,12.19,72000.0,10.2837,10.3345,10.2837,10.3345,72000.0
2013-08-06 12:00:00,12.18,12.23,12.18,12.22,121000.0,10.3261,10.3684,10.3261,10.36,121000.0
2013-08-06 12:30:00,12.21,12.23,12.19,12.22,124000.0,10.3515,10.3684,10.3345,10.36,124000.0
2013-08-06 13:00:00,12.22,12.22,12.18,12.21,116000.0,10.36,10.36,10.3261,10.3515,116000.0
2013-08-06 13:30:00,12.21,12.22,12.17,12.2,351000.0,10.3515,10.36,10.3176,10.343,351000.0
2013-08-06 14:00:00,12.2,12.21,12.17,12.2,188000.0,10.343,10.3515,10.3176,10.343,188000.0
2013-08-06 14:30:00,12.2,12.21,12.18,12.2,146000.0,10.343,10.3515,10.3261,10.343,146000.0
2013-08-06 15:00:00,12.2,12.24,12.18,12.23,272000.0,10.343,10.3769,10.3261,10.3684,272000.0
2013-08-06 15:30:00,12.24,12.25,12.21,12.21,623000.0,10.3769,10.3854,10.3515,10.3515,623000.0
2013-08-07 09:30:00,12.2,12.2,12.08,12.09,277000.0,10.343,10.343,10.2413,10.2498,277000.0
2013-08-07 10:00:00,12.08,12.09,12.02,12.03,313000.0,10.2413,10.2498,10.1904,10.1989,313000.0
2013-08-07 10:30:00,12.03,12.05,12.01,12.04,242000.0,10.1989,10.2158,10.1819,10.2074,242000.0
2013-08-07 11:00:00,12.04,12.04,12.0,12.0,194000.0,10.2074,10.2074,10.1735,10.1735,194000.0
2013-08-07 11:30:00,12.0,12.0,11.97,11.99,177000.0,10.1735,10.1735,10.148,10.165,177000.0
2013-08-07 12:00:00,11.98,12.0,11.97,11.97,99000.0,10.1565,10.1735,10.148,10.148,99000.0
2013-08-07 12:30:00,11.97,12.0,11.97,11.97,128000.0,10.148,10.1735,10.148,10.148,128000.0
2013-08-07 13:00:00,11.97,11.99,11.96,11.97,154000.0,10.148,10.165,10.1395,10.148,154000.0
2013-08-07 13:30:00,11.98,11.98,11.94,11.95,126000.0,10.1565,10.1565,10.1226,10.1311,126000.0
2013-08-07 14:00:00,11.94,11.97,11.94,11.96,158000.0,10.1226,10.148,10.1226,10.1395,158000.0
2013-08-07 14:30:00,11.97,11.98,11.96,11.98,209000.0,10.148,10.1565,10.1395,10.1565,209000.0
2013-08-07 15:00:00,11.98,12.0,11.98,12.0,265000.0,10.1565,10.1735,10.1565,10.1735,265000.0
2013-08-07 15:30:00,12.0,12.02,11.97,11.98,748000.0,10.1735,10.1904,10.148,10.1565,748000.0
2013-08-08 09:30:00,12.04,12.04,11.97,12.03,391000.0,10.2074,10.2074,10.148,10.1989,391000.0
2013-08-08 10:00:00,12.03,12.06,12.0,12.04,213000.0,10.1989,10.2243,10.1735,10.2074,213000.0
2013-08-08 10:30:00,12.04,12.08,12.0,12.07,144000.0,10.2074,10.2413,10.1735,10.2328,144000.0
2013-08-08 11:00:00,12.07,12.09,11.98,12.0,781000.0,10.2328,10.2498,10.1565,10.1735,781000.0
2013-08-08 11:30:00,12.01,12.06,12.0,12.01,194000.0,10.1819,10.2243,10.1735,10.1819,194000.0
2013-08-08 12:00:00,12.01,12.03,12.0,12.01,183000.0,10.1819,10.1989,10.1735,10.1819,183000.0
2013-08-08 12:30:00,12.02,12.08,12.02,12.07,93000.0,10.1904,10.2413,10.1904,10.2328,93000.0
2013-08-08 13:00:00,12.08,12.11,12.03,12.04,368000.0,10.2413,10.2667,10.1989,10.2074,368000.0
2013-08-08 13:30:00,12.04,12.07,12.04,12.07,114000.0,10.2074,10.2328,10.2074,10.2328,114000.0
2013-08-08 14:00:00,12.07,12.11,12.07,12.11,146000.0,10.2328,10.2667,10.2328,10.2667,146000.0
2013-08-08 14:30:00,12.11,12.12,12.09,12.11,215000.0,10.2667,10.2752,10.2498,10.2667,215000.0
2013-08-08 15:00:00,12.11,12.16,12.11,12.14,359000.0,10.2667,10.3091,10.2667,10.2921,359000.0
2013-08-08 15:30:00,12.14,12.17,12.14,12.15,598000.0,10.2921,10.3176,10.2921,10.3006,598000.0
2013-08-09 09:30:00,12.24,12.26,12.13,12.24,216000.0,10.3769,10.3939,10.2837,10.3769,216000.0
2013-08-09 10:00:00,12.24,12.25,12.13,12.17,128000.0,10.3769,10.3854,10.2837,10.3176,128000.0
2013-08-09 10:30:00,12.17,12.21,12.14,12.16,88000.0,10.3176,10.3515,10.2921,10.3091,88000.0
2013-08-09 11:00:00,12.18,12.18,12.08,12.08,881000.0,10.3261,10.3261,10.2413,10.2413,881000.0
2013-08-09 11:30:00,12.11,12.21,12.11,12.2,74000.0,10.2667,10.3515,10.2667,10.343,74000.0
2013-08-09 12:00:00,12.19,12.21,12.17,12.2,75000.0,10.3345,10.3515,10.3176,10.343,75000.0
2013-08-09 12:30:00,12.21,12.24,12.19,12.23,78000.0,10.3515,10.3769,10.3345,10.3684,78000.0
2013-08-09 13:00:00,12.22,12.22,12.17,12.2,258000.0,10.36,10.36,10.3176,10.343,258000.0
2013-08-09 13:30:00,12.21,12.24,12.2,12.21,136000.0,10.3515,10.3769,10.343,10.3515,136000.0
2013-08-09 14:00:00,12.21,12.22,12.19,12.22,133000.0,10.3515,10.36,10.3345,10.36,133000.0
2013-08-09 14:30:00,12.22,12.23,12.2,12.22,152000.0,10.36,10.3684,10.343,10.36,152000.0
2013-08-09 15:00:00,12.22,12.23,12.2,12.21,198000.0,10.36,10.3684,10.343,10.3515,198000.0
2013-08-09 15:30:00,12.21,12.25,12.21,12.24,851000.0,10.3515,10.3854,10.3515,10.3769,851000.0
2013-08-12 09:30:00,12.19,12.24,12.08,12.19,308000.0,10.3345,10.3769,10.2413,10.3345,308000.0
2013-08-12 10:00:00,12.19,12.19,12.13,12.17,231000.0,10.3345,10.3345,10.2837,10.3176,231000.0
2013-08-12 10:30:00,12.16,12.19,12.14,12.18,473000.0,10.3091,10.3345,10.2921,10.3261,473000.0
2013-08-12 11:00:00,12.18,12.19,12.15,12.18,321000.0,10.3261,10.3345,10.3006,10.3261,321000.0
2013-08-12 11:30:00,12.19,12.19,12.17,12.17,70000.0,10.3345,10.3345,10.3176,10.3176,70000.0
2013-08-12 12:00:00,12.17,12.17,12.09,12.09,377000.0,10.3176,10.3176,10.2498,10.2498,377000.0
2013-08-12 12:30:00,12.09,12.13,12.09,12.12,159000.0,10.2498,10.2837,10.2498,10.2752,159000.0
2013-08-12 13:00:00,12.12,12.12,12.09,12.09,221000.0,10.2752,10.2752,10.2498,10.2498,221000.0
2013-08-12 13:30:00,12.09,12.1,12.05,12.06,130000.0,10.2498,10.2582,10.2158,10.2243,130000.0
2013-08-12 14:00:00,12.06,12.06,12.01,12.03,354000.0,10.2243,10.2243,10.1819,10.1989,354000.0
2013-08-12 14:30:00,12.02,12.03,12.0,12.01,436000.0,10.1904,10.1989,10.1735,10.1819,436000.0
2013-08-12 15:00:00,12.02,12.03,12.01,12.02,344000.0,10.1904,10.1989,10.1819,10.1904,344000.0
2013-08-12 15:30:00,12.02,12.04,12.01,12.02,728000.0,10.1904,10.2074,10.1819,10.1904,728000.0
2013-08-13 09:30:00,12.05,12.06,11.95,11.97,258000.0,10.2158,10.2243,10.1311,10.148,258000.0
2013-08-13 10:00:00,11.99,11.99,11.89,11.91,303000.0,10.165,10.165,10.0802,10.0972,303000.0
2013-08-13 10:30:00,11.93,11.97,11.9,11.95,139000.0,10.1141,10.148,10.0887,10.1311,139000.0
2013-08-13 11:00:00,11.97,12.03,11.95,12.03,152000.0,10.148,10.1989,10.1311,10.1989,152000.0
2013-08-13 11:30:00,12.03,12.06,11.99,12.01,138000.0,10.1989,10.2243,10.165,10.1819,138000.0
2013-08-13 12:00:00,12.0,12.02,11.98,12.01,104000.0,10.1735,10.1904,10.1565,10.1819,104000.0
2013-08-13 12:30:00,12.02,12.06,12.01,12.03,120000.0,10.1904,10.2243,10.1819,10.1989,120000.0
2013-08-13 13:00:00,12.03,12.1,12.02,12.1,134000.0,10.1989,10.2582,10.1904,10.2582,134000.0
2013-08-13 13:30:00,12.1,12.1,12.05,12.08,131000.0,10.2582,10.2582,10.2158,10.2413,131000.0
2013-08-13 14:00:00,12.07,12.13,12.07,12.13,149000.0,10.2328,10.2837,10.2328,10.2837,149000.0
2013-08-13 14:30:00,12.13,12.15,12.11,12.15,242000.0,10.2837,10.3006,10.2667,10.3006,242000.0
2013-08-13 15:00:00,12.15,12.17,12.13,12.17,230000.0,10.3006,10.3176,10.2837,10.3176,230000.0
2013-08-13 15:30:00,12.17,12.2,12.16,12.2,741000.0,10.3176,10.343,10.3091,10.343,741000.0
2013-08-14 09:30:00,12.15,12.16,12.03,12.1,132000.0,10.3006,10.3091,10.1989,10.2582,132000.0
2013-08-14 10:00:00,12.12,12.13,12.07,12.1,139000.0,10.2752,10.2837,10.2328,10.2582,139000.0
2013-08-14 10:30:00,12.1,12.11,12.06,12.09,174000.0,10.2582,10.2667,10.2243,10.2498,174000.0
2013-08-14 11:00:00,12.08,12.08,12.0,12.01,75000.0,10.2413,10.2413,10.1735,10.1819,75000.0
2013-08-14 11:30:00,12.02,12.04,12.01,12.02,72000.0,10.1904,10.2074,10.1819,10.1904,72000.0
2013-08-14 12:00:00,12.01,12.02,12.0,12.01,44000.0,10.1819,10.1904,10.1735,10.1819,44000.0
2013-08-14 12:30:00,12.02,12.03,12.0,12.0,60000.0,10.1904,10.1989,10.1735,10.1735,60000.0
2013-08-14 13:00:00,12.0,12.02,11.99,11.99,95000.0,10.1735,10.1904,10.165,10.165,95000.0
2013-08-14 13:30:00,11.99,12.01,11.97,11.98,170000.0,10.165,10.1819,10.148,10.1565,170000.0
2013-08-14 14:00:00,11.98,12.0,11.97,11.99,70000.0,10.1565,10.1735,10.148,10.165,70000.0
2013-08-14 14:30:00,11.99,12.01,11.98,12.0,144000.0,10.165,10.1819,10.1565,10.1735,144000.0
2013-08-14 15:00:00,12.01,12.06,12.0,12.05,162000.0,10.1819,10.2243,10.1735,10.2158,162000.0
2013-08-14 15:30:00,12.05,12.06,12.03,12.04,399000.0,10.2158,10.2243,10.1989,10.2074,399000.0
2013-08-15 09:30:00,11.92,12.1,11.72,11.74,211000.0,10.1281,10.2811,9.9582,9.9752,211000.0
2013-08-15 10:00:00,11.77,11.86,11.72,11.84,348000.0,10.0007,10.0771,9.9582,10.0602,348000.0
2013-08-15 10:30:00,11.83,11.87,11.83,11.84,90000.0,10.0517,10.0856,10.0517,10.0602,90000.0
2013-08-15 11:00:00,11.87,11.88,11.82,11.82,105000.0,10.0856,10.0941,10.0432,10.0432,105000.0
2013-08-15 11:30:00,11.83,11.84,11.78,11.79,89000.0,10.0517,10.0602,10.0092,10.0177,89000.0
2013-08-15 12:00:00,11.79,11.83,11.77,11.8,127000.0,10.0177,10.0517,10.0007,10.0262,127000.0
2013-08-15 12:30:00,11.8,11.81,11.78,11.78,156000.0,10.0262,10.0347,10.0092,10.0092,156000.0
2013-08-15 13:00:00,11.77,11.77,11.71,11.71,266000.0,10.0007,10.0007,9.9497,9.9497,266000.0
2013-08-15 13:30:00,11.7,11.75,11.7,11.72,248000.0,9.9412,9.9837,9.9412,9.9582,248000.0
2013-08-15 14:00:00,11.72,11.74,11.66,11.73,218000.0,9.9582,9.9752,9.9072,9.9667,218000.0
2013-08-15 14:30:00,11.73,11.75,11.71,11.73,132000.0,9.9667,9.9837,9.9497,9.9667,132000.0
2013-08-15 15:00:00,11.73,11.73,11.7,11.71,216000.0,9.9667,9.9667,9.9412,9.9497,216000.0
2013-08-15 15:30:00,11.71,11.72,11.67,11.68,664000.0,9.9497,9.9582,9.9157,9.9242,664000.0
2013-08-16 09:30:00,11.67,11.81,11.63,11.8,237000.0,9.9157,10.0347,9.8817,10.0262,237000.0
2013-08-16 10:00:00,11.8,11.82,11.71,11.79,268000.0,10.0262,10.0432,9.9497,10.0177,268000.0
2013-08-16 10:30:00,11.79,11.86,11.79,11.8,183000.0,10.0177,10.0771,10.0177,10.0262,183000.0
2013-08-16 11:00:00,11.8,11.82,11.71,11.76,287000.0,10.0262,10.0432,9.9497,9.9922,287000.0
2013-08-16 11:30:00,11.75,11.78,11.74,11.77,113000.0,9.9837,10.0092,9.9752,10.0007,113000.0
2013-08-16 12:00:00,11.77,11.79,11.74,11.74,76000.0,10.0007,10.0177,9.9752,9.9752,76000.0
2013-08-16 12:30:00,11.74,11.74,11.71,11.72,109000.0,9.9752,9.9752,9.9497,9.9582,109000.0
2013-08-16 13:00:00,11.72,11.73,11.68,11.72,255000.0,9.9582,9.9667,9.9242,9.9582,255000.0
2013-08-16 13:30:00,11.72,11.75,11.69,11.75,125000.0,9.9582,9.9837,9.9327,9.9837,125000.0
2013-08-16 14:00:00,11.75,11.77,11.7,11.71,141000.0,9.9837,10.0007,9.9412,9.9497,141000.0
2013-08-16 14:30:00,11.71,11.75,11.68,11.75,116000.0,9.9497,9.9837,9.9242,9.9837,116000.0
2013-08-16 15:00:00,11.74,11.74,11.71,11.72,175000.0,9.9752,9.9752,9.9497,9.9582,175000.0
2013-08-16 15:30:00,11.71,11.73,11.67,11.68,442000.0,9.9497,9.9667,9.9157,9.9242,442000.0
2013-08-19 09:30:00,11.63,11.81,11.63,11.77,264000.0,9.8817,10.0347,9.8817,10.0007,264000.0
2013-08-19 10:00:00,11.78,11.82,11.71,11.71,249000.0,10.0092,10.0432,9.9497,9.9497,249000.0
2013-08-19 10:30:00,11.72,11.8,11.72,11.76,262000.0,9.9582,10.0262,9.9582,9.9922,262000.0
2013-08-19 11:00:00,11.75,11.81,11.75,11.8,163000.0,9.9837,10.0347,9.9837,10.0262,163000.0
2013-08-19 11:30:00,11.8,11.81,11.78,11.78,75000.0,10.0262,10.0347,10.0092,10.0092,75000.0
2013-08-19 12:00:00,11.79,11.82,11.79,11.82,82000.0,10.0177,10.0432,10.0177,10.0432,82000.0
2013-08-19 12:30:00,11.81,11.83,11.78,11.82,211000.0,10.0347,10.0517,10.0092,10.0432,211000.0
2013-08-19 13:00:00,11.82,11.83,11.78,11.78,79000.0,10.0432,10.0517,10.0092,10.0092,79000.0
2013-08-19 13:30:00,11.78,11.82,11.77,11.82,117000.0,10.0092,10.0432,10.0007,10.0432,117000.0
2013-08-19 14:00:00,11.82,11.82,11.8,11.82,234000.0,10.0432,10.0432,10.0262,10.0432,234000.0
2013-08-19 14:30:00,11.82,11.83,11.77,11.81,270000.0,10.0432,10.0517,10.0007,10.0347,270000.0
2013-08-19 15:00:00,11.8,11.81,11.76,11.77,203000.0,10.0262,10.0347,9.9922,10.0007,203000.0
2013-08-19 15:30:00,11.76,11.8,11.75,11.77,714000.0,9.9922,10.0262,9.9837,10.0007,714000.0
2013-08-20 09:30:00,11.77,11.82,11.75,11.82,269000.0,10.0007,10.0432,9.9837,10.0432,269000.0
2013-08-20 10:00:00,11.82,11.89,11.79,11.87,168000.0,10.0432,10.1026,10.0177,10.0856,168000.0
2013-08-20 10:30:00,11.87,11.92,11.85,11.92,160000.0,10.0856,10.1281,10.0687,10.1281,160000.0
2013-08-20 11:00:00,11.92,11.95,11.91,11.93,118000.0,10.1281,10.1536,10.1196,10.1366,118000.0
2013-08-20 11:30:00,11.92,11.94,11.89,11.94,142000.0,10.1281,10.1451,10.1026,10.1451,142000.0
2013-08-20 12:00:00,11.94,11.97,11.92,11.92,120000.0,10.1451,10.1706,10.1281,10.1281,120000.0
2013-08-20 12:30:00,11.92,11.96,11.9,11.96,147000.0,10.1281,10.1621,10.1111,10.1621,147000.0
2013-08-20 13:00:00,11.96,12.0,11.96,12.0,129000.0,10.1621,10.1961,10.1621,10.1961,129000.0
2013-08-20 13:30:00,12.0,12.02,11.98,12.0,167000.0,10.1961,10.2131,10.1791,10.1961,167000.0
2013-08-20 14:00:00,12.01,12.03,11.99,12.0,209000.0,10.2046,10.2216,10.1876,10.1961,209000.0
2013-08-20 14:30:00,12.0,12.04,11.97,12.02,329000.0,10.1961,10.2301,10.1706,10.2131,329000.0
2013-08-20 15:00:00,12.02,12.04,12.0,12.02,251000.0,10.2131,10.2301,10.1961,10.2131,251000.0
2013-08-20 15:30:00,12.03,12.04,12.0,12.04,846000.0,10.2216,10.2301,10.1961,10.2301,846000.0
2013-08-21 09:30:00,12.0,12.04,11.91,11.93,189000.0,10.1961,10.2301,10.1196,10.1366,189000.0
2013-08-21 10:00:00,11.9,11.99,11.9,11.97,272000.0,10.1111,10.1876,10.1111,10.1706,272000.0
2013-08-21 10:30:00,11.95,11.99,11.92,11.93,257000.0,10.1536,10.1876,10.1281,10.1366,257000.0
2013-08-21 11:00:00,11.93,11.96,11.91,11.92,606000.0,10.1366,10.1621,10.1196,10.1281,606000.0
2013-08-21 11:30:00,11.91,11.91,11.83,11.85,186000.0,10.1196,10.1196,10.0517,10.0687,186000.0
2013-08-21 12:00:00,11.85,11.91,11.84,11.91,116000.0,10.0687,10.1196,10.0602,10.1196,116000.0
2013-08-21 12:30:00,11.91,11.91,11.83,11.86,222000.0,10.1196,10.1196,10.0517,10.0771,222000.0
2013-08-21 13:00:00,11.87,11.88,11.84,11.85,133000.0,10.0856,10.0941,10.0602,10.0687,133000.0
2013-08-21 13:30:00,11.85,11.9,11.84,11.87,217000.0,10.0687,10.1111,10.0602,10.0856,217000.0
2013-08-21 14:00:00,11.87,11.88,11.78,11.85,385000.0,10.0856,10.0941,10.0092,10.0687,385000.0
2013-08-21 14:30:00,11.85,11.95,11.85,11.93,358000.0,10.0687,10.1536,10.0687,10.1366,358000.0
2013-08-21 15:00:00,11.93,11.94,11.89,11.9,268000.0,10.1366,10.1451,10.1026,10.1111,268000.0
2013-08-21 15:30:00,11.9,11.92,11.82,11.82,728000.0,10.1111,10.1281,10.0432,10.0432,728000.0
2013-08-22 09:30:00,11.82,11.93,11.77,11.88,195000.0,10.0432,10.1366,10.0007,10.0941,195000.0
2013-08-22 10:00:00,11.89,11.97,11.83,11.95,93000.0,10.1026,10.1706,10.0517,10.1536,93000.0
2013-08-22 10:30:00,11.97,12.03,11.95,12.01,211000.0,10.1706,10.2216,10.1536,10.2046,211000.0
2013-08-22 11:00:00,12.02,12.06,11.99,11.99,237000.0,10.2131,10.2471,10.1876,10.1876,237000.0
2013-08-22 11:30:00,11.99,12.09,11.99,12.06,274000.0,10.1876,10.2726,10.1876,10.2471,274000.0
2013-08-22 12:00:00,12.07,12.08,12.05,12.07,61000.0,10.2556,10.2641,10.2386,10.2556,61000.0
2013-08-22 12:30:00,12.05,12.07,12.05,12.07,2000.0,10.2386,10.2556,10.2386,10.2556,2000.0
2013-08-22 13:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:00:00,12.07,12.07,12.07,12.07,2000.0,10.2556,10.2556,10.2556,10.2556,2000.0
2013-08-22 14:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:00:00,12.01,12.07,12.01,12.05,75000.0,10.2046,10.2556,10.2046,10.2386,75000.0
2013-08-22 15:30:00,12.05,12.15,12.04,12.13,1613000.0,10.2386,10.3236,10.2301,10.3066,1613000.0
2013-08-23 09:30:00,12.1,12.17,12.06,12.14,172000.0,10.2811,10.3405,10.2471,10.3151,172000.0
2013-08-23 10:00:00,12.13,12.14,12.06,12.09,304000.0,10.3066,10.3151,10.2471,10.2726,304000.0
2013-08-23 10:30:00,12.09,12.17,12.09,12.13,166000.0,10.2726,10.3405,10.2726,10.3066,166000.0
2013-08-23 11:00:00,12.14,12.14,12.05,12.1,92000.0,10.3151,10.3151,10.2386,10.2811,92000.0
2013-08-23 11:30:00,12.1,12.22,12.1,12.16,476000.0,10.2811,10.383,10.2811,10.3321,476000.0
2013-08-23 12:00:00,12.16,12.17,12.13,12.16,128000.0,10.3321,10.3405,10.3066,10.3321,128000.0
2013-08-23 12:30:00,12.15,12.18,12.14,12.15,165000.0,10.3236,10.349,10.3151,10.3236,165000.0
2013-08-23 13:00:00,12.15,12.17,12.1,12.11,248000.0,10.3236,10.3405,10.2811,10.2896,248000.0
2013-08-23 13:30:00,12.1,12.11,12.08,12.08,74000.0,10.2811,10.2896,10.2641,10.2641,74000.0
2013-08-23 14:00:00,12.08,12.1,12.07,12.08,70000.0,10.2641,10.2811,10.2556,10.2641,70000.0
2013-08-23 14:30:00,12.08,12.1,12.07,12.08,192000.0,10.2641,10.2811,10.2556,10.2641,192000.0
2013-08-23 15:00:00,12.08,12.11,12.08,12.11,174000.0,10.2641,10.2896,10.2641,10.2896,174000.0
2013-08-23 15:30:00,12.11,12.13,12.1,12.1,591000.0,10.2896,10.3066,10.2811,10.2811,591000.0
2013-08-26 09:30:00,12.14,12.19,12.05,12.07,146000.0,10.3151,10.3575,10.2386,10.2556,146000.0
2013-08-26 10:00:00,12.05,12.17,12.05,12.15,176000.0,10.2386,10.3405,10.2386,10.3236,176000.0
2013-08-26 10:30:00,12.15,12.2,12.15,12.18,102000.0,10.3236,10.366,10.3236,10.349,102000.0
2013-08-26 11:00:00,12.18,12.2,12.13,12.18,466000.0,10.349,10.366,10.3066,10.349,466000.0
2013-08-26 11:30:00,12.18,12.2,12.16,12.18,166000.0,10.349,10.366,10.3321,10.349,166000.0
2013-08-26 12:00:00,12.17,12.19,12.13,12.18,172000.0,10.3405,10.3575,10.3066,10.349,172000.0
2013-08-26 12:30:00,12.19,12.19,12.17,12.19,208000.0,10.3575,10.3575,10.3405,10.3575,208000.0
2013-08-26 13:00:00,12.19,12.21,12.18,12.19,302000.0,10.3575,10.3745,10.349,10.3575,302000.0
2013-08-26 13:30:00,12.19,12.22,12.18,12.21,190000.0,10.3575,10.383,10.349,10.3745,190000.0
2013-08-26 14:00:00,12.22,12.22,12.18,12.22,206000.0,10.383,10.383,10.349,10.383,206000.0
2013-08-26 14:30:00,12.21,12.22,12.18,12.22,218000.0,10.3745,10.383,10.349,10.383,218000.0
2013-08-26 15:00:00,12.22,12.22,12.11,12.15,580000.0,10.383,10.383,10.2896,10.3236,580000.0
2013-08-26 15:30:00,12.16,12.18,12.14,12.15,718000.0,10.3321,10.349,10.3151,10.3236,718000.0
2013-08-27 09:30:00,12.0,12.08,12.0,12.06,176000.0,10.1961,10.2641,10.1961,10.2471,176000.0
2013-08-27 10:00:00,12.07,12.12,12.03,12.05,310000.0,10.2556,10.2981,10.2216,10.2386,310000.0
2013-08-27 10:30:00,12.06,12.09,12.03,12.08,199000.0,10.2471,10.2726,10.2216,10.2641,199000.0
2013-08-27 11:00:00,12.09,12.13,12.03,12.11,263000.0,10.2726,10.3066,10.2216,10.2896,263000.0
2013-08-27 11:30:00,12.12,12.12,12.03,12.06,156000.0,10.2981,10.2981,10.2216,10.2471,156000.0
2013-08-27 12:00:00,12.05,12.06,12.03,12.06,154000.0,10.2386,10.2471,10.2216,10.2471,154000.0
2013-08-27 12:30:00,12.05,12.06,12.03,12.04,101000.0,10.2386,10.2471,10.2216,10.2301,101000.0
2013-08-27 13:00:00,12.04,12.05,11.99,12.0,146000.0,10.2301,10.2386,10.1876,10.1961,146000.0
2013-08-27 13:30:00,12.01,12.06,12.01,12.03,174000.0,10.2046,10.2471,10.2046,10.2216,174000.0
2013-08-27 14:00:00,12.02,12.03,11.97,11.99,113000.0,10.2131,10.2216,10.1706,10.1876,113000.0
2013-08-27 14:30:00,11.99,12.05,11.99,12.02,150000.0,10.1876,10.2386,10.1876,10.2131,150000.0
2013-08-27 15:00:00,12.02,12.03,11.96,11.99,244000.0,10.2131,10.2216,10.1621,10.1876,244000.0
2013-08-27 15:30:00,12.0,12.04,11.95,12.01,798000.0,10.1961,10.2301,10.1536,10.2046,798000.0
2013-08-28 09:30:00,12.01,12.11,11.98,12.01,286000.0,10.2046,10.2896,10.1791,10.2046,286000.0
2013-08-28 10:00:00,12.03,12.11,12.0,12.09,114000.0,10.2216,10.2896,10.1961,10.2726,114000.0
2013-08-28 10:30:00,12.09,12.11,12.03,12.06,94000.0,10.2726,10.2896,10.2216,10.2471,94000.0
2013-08-28 11:00:00,12.06,12.08,12.04,12.06,41000.0,10.2471,10.2641,10.2301,10.2471,41000.0
2013-08-28 11:30:00,12.05,12.09,12.04,12.09,39000.0,10.2386,10.2726,10.2301,10.2726,39000.0
2013-08-28 12:00:00,12.09,12.09,12.06,12.06,50000.0,10.2726,10.2726,10.2471,10.2471,50000.0
2013-08-28 12:30:00,12.07,12.07,12.05,12.07,62000.0,10.2556,10.2556,10.2386,10.2556,62000.0
2013-08-28 13:00:00,12.07,12.07,12.05,12.06,74000.0,10.2556,10.2556,10.2386,10.2471,74000.0
2013-08-28 13:30:00,12.05,12.06,12.03,12.04,98000.0,10.2386,10.2471,10.2216,10.2301,98000.0
2013-08-28 14:00:00,12.05,12.06,11.99,12.0,55000.0,10.2386,10.2471,10.1876,10.1961,55000.0
2013-08-28 14:30:00,12.0,12.02,11.98,12.0,88000.0,10.1961,10.2131,10.1791,10.1961,88000.0
2013-08-28 15:00:00,11.99,12.04,11.99,12.02,91000.0,10.1876,10.2301,10.1876,10.2131,91000.0
2013-08-28 15:30:00,12.03,12.04,11.98,11.98,311000.0,10.2216,10.2301,10.1791,10.1791,311000.0
2013-08-29 09:30:00,12.03,12.26,12.03,12.24,561000.0,10.2216,10.417,10.2216,10.4,561000.0
2013-08-29 10:00:00,12.24,12.32,12.24,12.29,421000.0,10.4,10.468,10.4,10.4425,421000.0
2013-08-29 10:30:00,12.31,12.46,12.31,12.44,766000.0,10.4595,10.587,10.4595,10.57,766000.0
2013-08-29 11:00:00,12.43,12.44,12.36,12.38,448000.0,10.5615,10.57,10.502,10.519,448000.0
2013-08-29 11:30:00,12.38,12.4,12.3,12.35,229000.0,10.519,10.536,10.451,10.4935,229000.0
2013-08-29 12:00:00,12.36,12.38,12.32,12.38,272000.0,10.502,10.519,10.468,10.519,272000.0
2013-08-29 12:30:00,12.38,12.38,12.31,12.34,181000.0,10.519,10.519,10.4595,10.485,181000.0
2013-08-29 13:00:00,12.33,12.35,12.29,12.31,227000.0,10.4765,10.4935,10.4425,10.4595,227000.0
2013-08-29 13:30:00,12.31,12.33,12.27,12.32,250000.0,10.4595,10.4765,10.4255,10.468,250000.0
2013-08-29 14:00:00,12.32,12.35,12.3,12.32,201000.0,10.468,10.4935,10.451,10.468,201000.0
2013-08-29 14:30:00,12.32,12.35,12.32,12.33,272000.0,10.468,10.4935,10.468,10.4765,272000.0
2013-08-29 15:00:00,12.33,12.34,12.31,12.32,354000.0,10.4765,10.485,10.4595,10.468,354000.0
2013-08-29 15:30:00,12.32,12.4,12.3,12.39,1546000.0,10.468,10.536,10.451,10.5275,1546000.0
2013-08-30 09:30:00,12.41,12.41,12.23,12.27,451000.0,10.5445,10.5445,10.3915,10.4255,451000.0
2013-08-30 10:00:00,12.27,12.28,12.23,12.24,165000.0,10.4255,10.434,10.3915,10.4,165000.0
2013-08-30 10:30:00,12.23,12.26,12.21,12.24,151000.0,10.3915,10.417,10.3745,10.4,151000.0
2013-08-30 11:00:00,12.22,12.32,12.22,12.23,183000.0,10.383,10.468,10.383,10.3915,183000.0
2013-08-30 11:30:00,12.23,12.23,12.16,12.19,137000.0,10.3915,10.3915,10.3321,10.3575,137000.0
2013-08-30 12:00:00,12.19,12.27,12.19,12.24,90000.0,10.3575,10.4255,10.3575,10.4,90000.0
2013-08-30 12:30:00,12.25,12.27,12.22,12.27,91000.0,10.4085,10.4255,10.383,10.4255,91000.0
2013-08-30 13:00:00,12.27,12.27,12.17,12.21,177000.0,10.4255,10.4255,10.3405,10.3745,177000.0
2013-08-30 13:30:00,12.23,12.25,12.17,12.18,114000.0,10.3915,10.4085,10.3405,10.349,114000.0
2013-08-30 14:00:00,12.18,12.21,12.15,12.17,195000.0,10.349,10.3745,10.3236,10.3405,195000.0
2013-08-30 14:30:00,12.16,12.2,12.16,12.19,179000.0,10.3321,10.366,10.3321,10.3575,179000.0
2013-08-30 15:00:00,12.19,12.22,12.17,12.22,217000.0,10.3575,10.383,10.3405,10.383,217000.0
2013-08-30 15:30:00,12.21,12.25,12.16,12.24,923000.0,10.3745,10.4085,10.3321,10.4,923000.0
2013-09-03 09:30:00,12.42,12.45,12.24,12.24,523000.0,10.553,10.5785,10.4,10.4,523000.0
2013-09-03 10:00:00,12.25,12.27,12.19,12.2,451000.0,10.4085,10.4255,10.3575,10.366,451000.0
2013-09-03 10:30:00,12.2,12.31,12.2,12.28,294000.0,10.366,10.4595,10.366,10.434,294000.0
2013-09-03 11:00:00,12.26,12.32,12.22,12.25,457000.0,10.417,10.468,10.383,10.4085,457000.0
2013-09-03 11:30:00,12.25,12.28,12.2,12.21,250000.0,10.4085,10.434,10.366,10.3745,250000.0
2013-09-03 12:00:00,12.21,12.27,12.21,12.26,206000.0,10.3745,10.4255,10.3745,10.417,206000.0
2013-09-03 12:30:00,12.26,12.26,12.18,12.19,167000.0,10.417,10.417,10.349,10.3575,167000.0
2013-09-03 13:00:00,12.17,12.19,12.15,12.16,202000.0,10.3405,10.3575,10.3236,10.3321,202000.0
2013-09-03 13:30:00,12.17,12.17,12.07,12.09,287000.0,10.3405,10.3405,10.2556,10.2726,287000.0
2013-09-03 14:00:00,12.09,12.17,12.05,12.09,238000.0,10.2726,10.3405,10.2386,10.2726,238000.0
2013-09-03 14:30:00,12.09,12.16,12.05,12.16,323000.0,10.2726,10.3321,10.2386,10.3321,323000.0
2013-09-03 15:00:00,12.17,12.22,12.14,12.17,300000.0,10.3405,10.383,10.3151,10.3405,300000.0
2013-09-03 15:30:00,12.18,12.21,12.12,12.14,1126000.0,10.349,10.3745,10.2981,10.3151,1126000.0
2013-09-04 09:30:00,12.2,12.24,12.12,12.22,149000.0,10.366,10.4,10.2981,10.383,149000.0
2013-09-04 10:00:00,12.21,12.28,12.21,12.23,114000.0,10.3745,10.434,10.3745,10.3915,114000.0
2013-09-04 10:30:00,12.25,12.26,12.22,12.23,122000.0,10.4085,10.417,10.383,10.3915,122000.0
2013-09-04 11:00:00,12.23,12.25,12.16,12.17,293000.0,10.3915,10.4085,10.3321,10.3405,293000.0
2013-09-04 11:30:00,12.18,12.31,12.18,12.29,185000.0,10.349,10.4595,10.349,10.4425,185000.0
2013-09-04 12:00:00,12.31,12.33,12.29,12.29,113000.0,10.4595,10.4765,10.4425,10.4425,113000.0
2013-09-04 12:30:00,12.29,12.33,12.29,12.33,134000.0,10.4425,10.4765,10.4425,10.4765,134000.0
2013-09-04 13:00:00,12.33,12.36,12.32,12.34,259000.0,10.4765,10.502,10.468,10.485,259000.0
2013-09-04 13:30:00,12.34,12.36,12.33,12.33,132000.0,10.485,10.502,10.4765,10.4765,132000.0
2013-09-04 14:00:00,12.33,12.33,12.31,12.32,148000.0,10.4765,10.4765,10.4595,10.468,148000.0
2013-09-04 14:30:00,12.32,12.37,12.31,12.36,218000.0,10.468,10.5105,10.4595,10.502,218000.0
2013-09-04 15:00:00,12.36,12.37,12.34,12.34,369000.0,10.502,10.5105,10.485,10.485,369000.0
2013-09-04 15:30:00,12.34,12.4,12.33,12.37,719000.0,10.485,10.536,10.4765,10.5105,719000.0
2013-09-05 09:30:00,12.35,12.42,12.33,12.4,239000.0,10.4935,10.553,10.4765,10.536,239000.0
2013-09-05 10:00:00,12.4,12.45,12.38,12.45,217000.0,10.536,10.5785,10.519,10.5785,217000.0
2013-09-05 10:30:00,12.45,12.45,12.4,12.42,136000.0,10.5785,10.5785,10.536,10.553,136000.0
2013-09-05 11:00:00,12.43,12.45,12.42,12.45,508000.0,10.5615,10.5785,10.553,10.5785,508000.0
2013-09-05 11:30:00,12.45,12.5,12.45,12.45,285000.0,10.5785,10.6209,10.5785,10.5785,285000.0
2013-09-05 12:00:00,12.46,12.46,12.42,12.42,113000.0,10.587,10.587,10.553,10.553,113000.0
2013-09-05 12:30:00,12.42,12.44,12.4,12.44,160000.0,10.553,10.57,10.536,10.57,160000.0
2013-09-05 13:00:00,12.44,12.45,12.41,12.44,137000.0,10.57,10.5785,10.5445,10.57,137000.0
2013-09-05 13:30:00,12.44,12.45,12.42,12.45,425000.0,10.57,10.5785,10.553,10.5785,425000.0
2013-09-05 14:00:00,12.45,12.45,12.42,12.43,259000.0,10.5785,10.5785,10.553,10.5615,259000.0
2013-09-05 14:30:00,12.43,12.45,12.41,12.45,370000.0,10.5615,10.5785,10.5445,10.5785,370000.0
2013-09-05 15:00:00,12.45,12.47,12.43,12.45,563000.0,10.5785,10.5955,10.5615,10.5785,563000.0
2013-09-05 15:30:00,12.46,12.48,12.45,12.47,802000.0,10.587,10.6039,10.5785,10.5955,802000.0
2013-09-06 09:30:00,12.5,12.5,12.22,12.28,276000.0,10.6209,10.6209,10.383,10.434,276000.0
2013-09-06 10:00:00,12.28,12.44,12.19,12.4,376000.0,10.434,10.57,10.3575,10.536,376000.0
2013-09-06 10:30:00,12.41,12.51,12.39,12.49,437000.0,10.5445,10.6294,10.5275,10.6124,437000.0
2013-09-06 11:00:00,12.49,12.5,12.45,12.46,188000.0,10.6124,10.6209,10.5785,10.587,188000.0
2013-09-06 11:30:00,12.46,12.49,12.46,12.48,97000.0,10.587,10.6124,10.587,10.6039,97000.0
2013-09-06 12:00:00,12.48,12.5,12.46,12.5,113000.0,10.6039,10.6209,10.587,10.6209,113000.0
2013-09-06 12:30:00,12.49,12.5,12.48,12.49,81000.0,10.6124,10.6209,10.6039,10.6124,81000.0
2013-09-06 13:00:00,12.49,12.5,12.47,12.48,163000.0,10.6124,10.6209,10.5955,10.6039,163000.0
2013-09-06 13:30:00,12.48,12.5,12.47,12.49,224000.0,10.6039,10.6209,10.5955,10.6124,224000.0
2013-09-06 14:00:00,12.48,12.49,12.48,12.48,152000.0,10.6039,10.6124,10.6039,10.6039,152000.0
2013-09-06 14:30:00,12.49,12.49,12.47,12.47,278000.0,10.6124,10.6124,10.5955,10.5955,278000.0
2013-09-06 15:00:00,12.47,12.48,12.42,12.44,376000.0,10.5955,10.6039,10.553,10.57,376000.0
2013-09-06 15:30:00,12.44,12.44,12.34,12.37,1052000.0,10.57,10.57,10.485,10.5105,1052000.0
2013-09-09 09:30:00,12.42,12.49,12.42,12.44,265000.0,10.553,10.6124,10.553,10.57,265000.0
2013-09-09 10:00:00,12.46,12.49,12.45,12.49,202000.0,10.587,10.6124,10.5785,10.6124,202000.0
2013-09-09 10:30:00,12.47,12.5,12.47,12.49,204000.0,10.5955,10.6209,10.5955,10.6124,204000.0
2013-09-09 11:00:00,12.49,12.5,12.48,12.49,386000.0,10.6124,10.6209,10.6039,10.6124,386000.0
2013-09-09 11:30:00,12.49,12.59,12.49,12.55,1055000.0,10.6124,10.6974,10.6124,10.6634,1055000.0
2013-09-09 12:00:00,12.55,12.65,12.55,12.65,312000.0,10.6634,10.7484,10.6634,10.7484,312000.0
2013-09-09 12:30:00,12.65,12.65,12.59,12.59,281000.0,10.7484,10.7484,10.6974,10.6974,281000.0
2013-09-09 13:00:00,12.59,12.6,12.56,12.56,246000.0,10.6974,10.7059,10.6719,10.6719,246000.0
2013-09-09 13:30:00,12.56,12.63,12.56,12.63,272000.0,10.6719,10.7314,10.6719,10.7314,272000.0
2013-09-09 14:00:00,12.63,12.74,12.63,12.72,405000.0,10.7314,10.8249,10.7314,10.8079,405000.0
2013-09-09 14:30:00,12.72,12.76,12.69,12.7,343000.0,10.8079,10.8419,10.7824,10.7909,343000.0
2013-09-09 15:00:00,12.7,12.71,12.67,12.7,394000.0,10.7909,10.7994,10.7654,10.7909,394000.0
2013-09-09 15:30:00,12.69,12.71,12.68,12.69,643000.0,10.7824,10.7994,10.7739,10.7824,643000.0
2013-09-10 09:30:00,12.74,12.86,12.66,12.81,588000.0,10.8249,10.9268,10.7569,10.8843,588000.0
2013-09-10 10:00:00,12.82,12.83,12.74,12.8,364000.0,10.8928,10.9013,10.8249,10.8758,364000.0
2013-09-10 10:30:00,12.8,12.85,12.76,12.84,340000.0,10.8758,10.9183,10.8419,10.9098,340000.0
2013-09-10 11:00:00,12.84,12.85,12.82,12.83,217000.0,10.9098,10.9183,10.8928,10.9013,217000.0
2013-09-10 11:30:00,12.82,12.82,12.75,12.76,374000.0,10.8928,10.8928,10.8334,10.8419,374000.0
2013-09-10 12:00:00,12.76,12.83,12.76,12.82,255000.0,10.8419,10.9013,10.8419,10.8928,255000.0
2013-09-10 12:30:00,12.81,12.83,12.81,12.83,104000.0,10.8843,10.9013,10.8843,10.9013,104000.0
2013-09-10 13:00:00,12.83,12.83,12.78,12.83,122000.0,10.9013,10.9013,10.8589,10.9013,122000.0
2013-09-10 13:30:00,12.83,12.83,12.8,12.83,181000.0,10.9013,10.9013,10.8758,10.9013,181000.0
2013-09-10 14:00:00,12.83,12.83,12.82,12.82,162000.0,10.9013,10.9013,10.8928,10.8928,162000.0
2013-09-10 14:30:00,12.82,12.86,12.82,12.86,201000.0,10.8928,10.9268,10.8928,10.9268,201000.0
2013-09-10 15:00:00,12.86,12.86,12.83,12.85,215000.0,10.9268,10.9268,10.9013,10.9183,215000.0
2013-09-10 15:30:00,12.85,12.93,12.85,12.93,890000.0,10.9183,10.9863,10.9183,10.9863,890000.0
2013-09-11 09:30:00,12.95,12.97,12.9,12.93,153000.0,11.0033,11.0203,10.9608,10.9863,153000.0
2013-09-11 10:00:00,12.93,12.97,12.92,12.93,205000.0,10.9863,11.0203,10.9778,10.9863,205000.0
2013-09-11 10:30:00,12.93,12.97,12.93,12.94,104000.0,10.9863,11.0203,10.9863,10.9948,104000.0
2013-09-11 11:00:00,12.94,12.95,12.92,12.94,118000.0,10.9948,11.0033,10.9778,10.9948,118000.0
2013-09-11 11:30:00,12.93,12.97,12.93,12.94,98000.0,10.9863,11.0203,10.9863,10.9948,98000.0
2013-09-11 12:00:00,12.95,12.98,12.93,12.98,261000.0,11.0033,11.0288,10.9863,11.0288,261000.0
2013-09-11 12:30:00,12.97,13.0,12.96,12.99,217000.0,11.0203,11.0458,11.0118,11.0373,217000.0
2013-09-11 13:00:00,12.99,13.06,12.99,13.02,885000.0,11.0373,11.0968,11.0373,11.0628,885000.0
2013-09-11 13:30:00,13.02,13.07,13.02,13.03,193000.0,11.0628,11.1053,11.0628,11.0713,193000.0
2013-09-11 14:00:00,13.04,13.05,13.01,13.03,145000.0,11.0798,11.0883,11.0543,11.0713,145000.0
2013-09-11 14:30:00,13.04,13.04,12.99,13.0,204000.0,11.0798,11.0798,11.0373,11.0458,204000.0
2013-09-11 15:00:00,13.01,13.02,12.99,13.02,308000.0,11.0543,11.0628,11.0373,11.0628,308000.0
2013-09-11 15:30:00,13.02,13.15,13.01,13.09,972000.0,11.0628,11.1732,11.0543,11.1222,972000.0
2013-09-12 09:30:00,13.12,13.12,13.02,13.08,180000.0,11.1477,11.1477,11.0628,11.1138,180000.0
2013-09-12 10:00:00,13.08,13.11,13.06,13.07,301000.0,11.1138,11.1392,11.0968,11.1053,301000.0
2013-09-12 10:30:00,13.09,13.1,13.06,13.07,396000.0,11.1222,11.1307,11.0968,11.1053,396000.0
2013-09-12 11:00:00,13.07,13.09,13.03,13.08,1058000.0,11.1053,11.1222,11.0713,11.1138,1058000.0
2013-09-12 11:30:00,13.08,13.11,13.04,13.04,335000.0,11.1138,11.1392,11.0798,11.0798,335000.0
2013-09-12 12:00:00,13.04,13.07,13.03,13.04,252000.0,11.0798,11.1053,11.0713,11.0798,252000.0
2013-09-12 12:30:00,13.05,13.08,13.05,13.08,126000.0,11.0883,11.1138,11.0883,11.1138,126000.0
2013-09-12 13:00:00,13.07,13.08,13.05,13.06,526000.0,11.1053,11.1138,11.0883,11.0968,526000.0
2013-09-12 13:30:00,13.06,13.07,13.05,13.07,98000.0,11.0968,11.1053,11.0883,11.1053,98000.0
2013-09-12 14:00:00,13.07,13.11,13.07,13.08,207000.0,11.1053,11.1392,11.1053,11.1138,207000.0
2013-09-12 14:30:00,13.1,13.11,13.06,13.07,173000.0,11.1307,11.1392,11.0968,11.1053,173000.0
2013-09-12 15:00:00,13.08,13.08,13.05,13.07,202000.0,11.1138,11.1138,11.0883,11.1053,202000.0
2013-09-12 15:30:00,13.07,13.1,13.06,13.07,753000.0,11.1053,11.1307,11.0968,11.1053,753000.0
2013-09-13 09:30:00,13.08,13.14,13.03,13.08,148000.0,11.1138,11.1647,11.0713,11.1138,148000.0
2013-09-13 10:00:00,13.09,13.11,13.0,13.01,199000.0,11.1222,11.1392,11.0458,11.0543,199000.0
2013-09-13 10:30:00,13.01,13.05,13.0,13.03,188000.0,11.0543,11.0883,11.0458,11.0713,188000.0
2013-09-13 11:00:00,13.03,13.03,13.0,13.03,141000.0,11.0713,11.0713,11.0458,11.0713,141000.0
2013-09-13 11:30:00,13.03,13.04,13.01,13.02,166000.0,11.0713,11.0798,11.0543,11.0628,166000.0
2013-09-13 12:00:00,13.02,13.03,13.0,13.01,240000.0,11.0628,11.0713,11.0458,11.0543,240000.0
2013-09-13 12:30:00,13.01,13.07,13.01,13.06,400000.0,11.0543,11.1053,11.0543,11.0968,400000.0
2013-09-13 13:00:00,13.05,13.07,13.04,13.07,158000.0,11.0883,11.1053,11.0798,11.1053,158000.0
2013-09-13 13:30:00,13.07,13.07,13.04,13.05,69000.0,11.1053,11.1053,11.0798,11.0883,69000.0
2013-09-13 14:00:00,13.06,13.07,13.05,13.06,116000.0,11.0968,11.1053,11.0883,11.0968,116000.0
2013-09-13 14:30:00,13.07,13.07,13.04,13.04,149000.0,11.1053,11.1053,11.0798,11.0798,149000.0
2013-09-13 15:00:00,13.04,13.05,13.02,13.03,476000.0,11.0798,11.0883,11.0628,11.0713,476000.0
2013-09-13 15:30:00,13.03,13.05,13.02,13.05,450000.0,11.0713,11.0883,11.0628,11.0883,450000.0
2013-09-16 09:30:00,13.27,13.27,13.1,13.12,174000.0,11.2752,11.2752,11.1307,11.1477,174000.0
2013-09-16 10:00:00,13.13,13.15,13.09,13.12,156000.0,11.1562,11.1732,11.1222,11.1477,156000.0
2013-09-16 10:30:00,13.11,13.12,13.05,13.06,195000.0,11.1392,11.1477,11.0883,11.0968,195000.0
2013-09-16 11:00:00,13.06,13.1,13.06,13.08,172000.0,11.0968,11.1307,11.0968,11.1138,172000.0
2013-09-16 11:30:00,13.08,13.09,13.05,13.05,335000.0,11.1138,11.1222,11.0883,11.0883,335000.0
2013-09-16 12:00:00,13.05,13.06,13.03,13.03,282000.0,11.0883,11.0968,11.0713,11.0713,282000.0
2013-09-16 12:30:00,13.04,13.07,13.03,13.03,230000.0,11.0798,11.1053,11.0713,11.0713,230000.0
2013-09-16 13:00:00,13.03,13.08,13.03,13.07,108000.0,11.0713,11.1138,11.0713,11.1053,108000.0
2013-09-16 13:30:00,13.07,13.08,13.0,13.02,495000.0,11.1053,11.1138,11.0458,11.0628,495000.0
2013-09-16 14:00:00,13.03,13.05,13.0,13.02,932000.0,11.0713,11.0883,11.0458,11.0628,932000.0
2013-09-16 14:30:00,13.03,13.05,13.02,13.03,161000.0,11.0713,11.0883,11.0628,11.0713,161000.0
2013-09-16 15:00:00,13.03,13.06,13.01,13.04,241000.0,11.0713,11.0968,11.0543,11.0798,241000.0
2013-09-16 15:30:00,13.04,13.08,13.04,13.05,775000.0,11.0798,11.1138,11.0798,11.0883,775000.0
2013-09-17 09:30:00,13.04,13.13,13.04,13.07,199000.0,11.0798,11.1562,11.0798,11.1053,199000.0
2013-09-17 10:00:00,13.06,13.16,13.06,13.15,192000.0,11.0968,11.1817,11.0968,11.1732,192000.0
2013-09-17 10:30:00,13.16,13.17,13.1,13.1,162000.0,11.1817,11.1902,11.1307,11.1307,162000.0
2013-09-17 11:00:00,13.1,13.12,13.08,13.11,74000.0,11.1307,11.1477,11.1138,11.1392,74000.0
2013-09-17 11:30:00,13.11,13.12,13.1,13.11,80000.0,11.1392,11.1477,11.1307,11.1392,80000.0
2013-09-17 12:00:00,13.11,13.13,13.08,13.08,185000.0,11.1392,11.1562,11.1138,11.1138,185000.0
2013-09-17 12:30:00,13.09,13.11,13.07,13.1,112000.0,11.1222,11.1392,11.1053,11.1307,112000.0
2013-09-17 13:00:00,13.1,13.1,13.06,13.07,349000.0,11.1307,11.1307,11.0968,11.1053,349000.0
2013-09-17 13:30:00,13.07,13.1,13.07,13.09,140000.0,11.1053,11.1307,11.1053,11.1222,140000.0
2013-09-17 14:00:00,13.08,13.1,13.06,13.1,244000.0,11.1138,11.1307,11.0968,11.1307,244000.0
2013-09-17 14:30:00,13.09,13.12,13.09,13.11,208000.0,11.1222,11.1477,11.1222,11.1392,208000.0
2013-09-17 15:00:00,13.11,13.12,13.08,13.08,271000.0,11.1392,11.1477,11.1138,11.1138,271000.0
2013-09-17 15:30:00,13.08,13.08,13.06,13.07,1030000.0,11.1138,11.1138,11.0968,11.1053,1030000.0
2013-09-18 09:30:00,13.08,13.09,12.93,12.94,347000.0,11.1138,11.1222,10.9863,10.9948,347000.0
2013-09-18 10:00:00,12.94,13.04,12.93,12.98,189000.0,10.9948,11.0798,10.9863,11.0288,189000.0
2013-09-18 10:30:00,12.99,12.99,12.94,12.95,233000.0,11.0373,11.0373,10.9948,11.0033,233000.0
2013-09-18 11:00:00,12.95,12.96,12.92,12.94,237000.0,11.0033,11.0118,10.9778,10.9948,237000.0
2013-09-18 11:30:00,12.95,12.96,12.93,12.93,81000.0,11.0033,11.0118,10.9863,10.9863,81000.0
2013-09-18 12:00:00,12.93,12.93,12.86,12.9,232000.0,10.9863,10.9863,10.9268,10.9608,232000.0
2013-09-18 12:30:00,12.88,12.93,12.88,12.93,174000.0,10.9438,10.9863,10.9438,10.9863,174000.0
2013-09-18 13:00:00,12.92,12.95,12.91,12.93,120000.0,10.9778,11.0033,10.9693,10.9863,120000.0
2013-09-18 13:30:00,12.93,12.94,12.89,12.91,118000.0,10.9863,10.9948,10.9523,10.9693,118000.0
2013-09-18 14:00:00,12.92,13.03,12.91,12.99,774000.0,10.9778,11.0713,10.9693,11.0373,774000.0
2013-09-18 14:30:00,12.99,13.12,12.98,13.12,483000.0,11.0373,11.1477,11.0288,11.1477,483000.0
2013-09-18 15:00:00,13.11,13.12,13.07,13.08,517000.0,11.1392,11.1477,11.1053,11.1138,517000.0
2013-09-18 15:30:00,13.08,13.14,13.07,13.11,667000.0,11.1138,11.1647,11.1053,11.1392,667000.0
2013-09-19 09:30:00,13.15,13.27,13.15,13.24,229000.0,11.1732,11.2752,11.1732,11.2497,229000.0
2013-09-19 10:00:00,13.25,13.28,13.18,13.19,209000.0,11.2582,11.2837,11.1987,11.2072,209000.0
2013-09-19 10:30:00,13.19,13.24,13.16,13.2,183000.0,11.2072,11.2497,11.1817,11.2157,183000.0
2013-09-19 11:00:00,13.2,13.22,13.19,13.19,126000.0,11.2157,11.2327,11.2072,11.2072,126000.0
2013-09-19 11:30:00,13.18,13.18,13.13,13.16,150000.0,11.1987,11.1987,11.1562,11.1817,150000.0
2013-09-19 12:00:00,13.16,13.18,13.15,13.15,93000.0,11.1817,11.1987,11.1732,11.1732,93000.0
2013-09-19 12:30:00,13.14,13.17,13.12,13.12,123000.0,11.1647,11.1902,11.1477,11.1477,123000.0
2013-09-19 13:00:00,13.12,13.15,13.08,13.14,130000.0,11.1477,11.1732,11.1138,11.1647,130000.0
2013-09-19 13:30:00,13.14,13.15,13.09,13.09,125000.0,11.1647,11.1732,11.1222,11.1222,125000.0
2013-09-19 14:00:00,13.09,13.16,13.09,13.14,154000.0,11.1222,11.1817,11.1222,11.1647,154000.0
2013-09-19 14:30:00,13.13,13.16,13.1,13.14,176000.0,11.1562,11.1817,11.1307,11.1647,176000.0
2013-09-19 15:00:00,13.14,13.17,13.12,13.17,256000.0,11.1647,11.1902,11.1477,11.1902,256000.0
2013-09-19 15:30:00,13.17,13.18,13.14,13.16,442000.0,11.1902,11.1987,11.1647,11.1817,442000.0
2013-09-20 09:30:00,13.16,13.24,13.14,13.19,717000.0,11.1817,11.2497,11.1647,11.2072,717000.0
2013-09-20 10:00:00,13.19,13.19,13.12,13.15,121000.0,11.2072,11.2072,11.1477,11.1732,121000.0
2013-09-20 10:30:00,13.15,13.17,13.11,13.13,181000.0,11.1732,11.1902,11.1392,11.1562,181000.0
2013-09-20 11:00:00,13.12,13.12,13.07,13.1,281000.0,11.1477,11.1477,11.1053,11.1307,281000.0
2013-09-20 11:30:00,13.1,13.11,13.09,13.09,376000.0,11.1307,11.1392,11.1222,11.1222,376000.0
2013-09-20 12:00:00,13.1,13.12,13.09,13.09,85000.0,11.1307,11.1477,11.1222,11.1222,85000.0
2013-09-20 12:30:00,13.08,13.11,13.08,13.1,144000.0,11.1138,11.1392,11.1138,11.1307,144000.0
2013-09-20 13:00:00,13.09,13.11,13.07,13.08,418000.0,11.1222,11.1392,11.1053,11.1138,418000.0
2013-09-20 13:30:00,13.08,13.1,13.06,13.06,161000.0,11.1138,11.1307,11.0968,11.0968,161000.0
2013-09-20 14:00:00,13.06,13.06,13.04,13.04,243000.0,11.0968,11.0968,11.0798,11.0798,243000.0
2013-09-20 14:30:00,13.04,13.06,13.01,13.04,391000.0,11.0798,11.0968,11.0543,11.0798,391000.0
2013-09-20 15:00:00,13.03,13.06,13.02,13.02,226000.0,11.0713,11.0968,11.0628,11.0628,226000.0
2013-09-20 15:30:00,13.02,13.08,13.02,13.04,531000.0,11.0628,11.1138,11.0628,11.0798,531000.0
2013-09-23 09:30:00,13.08,13.08,12.91,13.01,470000.0,11.1138,11.1138,10.9693,11.0543,470000.0
2013-09-23 10:00:00,13.02,13.05,12.97,12.97,250000.0,11.0628,11.0883,11.0203,11.0203,250000.0
2013-09-23 10:30:00,12.96,13.0,12.92,12.94,205000.0,11.0118,11.0458,10.9778,10.9948,205000.0
2013-09-23 11:00:00,12.94,12.97,12.92,12.97,260000.0,10.9948,11.0203,10.9778,11.0203,260000.0
2013-09-23 11:30:00,12.98,13.01,12.96,12.99,139000.0,11.0288,11.0543,11.0118,11.0373,139000.0
2013-09-23 12:00:00,12.99,13.01,12.98,12.99,166000.0,11.0373,11.0543,11.0288,11.0373,166000.0
2013-09-23 12:30:00,12.98,13.0,12.98,12.99,109000.0,11.0288,11.0458,11.0288,11.0373,109000.0
2013-09-23 13:00:00,13.0,13.01,12.95,12.96,311000.0,11.0458,11.0543,11.0033,11.0118,311000.0
2013-09-23 13:30:00,12.96,12.99,12.96,12.98,287000.0,11.0118,11.0373,11.0118,11.0288,287000.0
2013-09-23 14:00:00,12.99,12.99,12.97,12.97,198000.0,11.0373,11.0373,11.0203,11.0203,198000.0
2013-09-23 14:30:00,12.98,13.0,12.97,13.0,114000.0,11.0288,11.0458,11.0203,11.0458,114000.0
2013-09-23 15:00:00,12.99,13.01,12.99,13.0,299000.0,11.0373,11.0543,11.0373,11.0458,299000.0
2013-09-23 15:30:00,12.99,13.02,12.97,12.99,550000.0,11.0373,11.0628,11.0203,11.0373,550000.0
2013-09-24 09:30:00,13.03,13.08,12.95,13.05,105000.0,11.0713,11.1138,11.0033,11.0883,105000.0
2013-09-24 10:00:00,13.05,13.05,13.0,13.02,216000.0,11.0883,11.0883,11.0458,11.0628,216000.0
2013-09-24 10:30:00,13.02,13.05,12.99,13.01,228000.0,11.0628,11.0883,11.0373,11.0543,228000.0
2013-09-24 11:00:00,13.02,13.08,13.01,13.04,222000.0,11.0628,11.1138,11.0543,11.0798,222000.0
2013-09-24 11:30:00,13.04,13.09,13.04,13.09,138000.0,11.0798,11.1222,11.0798,11.1222,138000.0
2013-09-24 12:00:00,13.09,13.13,13.07,13.13,92000.0,11.1222,11.1562,11.1053,11.1562,92000.0
2013-09-24 12:30:00,13.13,13.15,13.12,13.12,89000.0,11.1562,11.1732,11.1477,11.1477,89000.0
2013-09-24 13:00:00,13.1,13.15,13.1,13.14,94000.0,11.1307,11.1732,11.1307,11.1647,94000.0
2013-09-24 13:30:00,13.15,13.16,13.13,13.13,126000.0,11.1732,11.1817,11.1562,11.1562,126000.0
2013-09-24 14:00:00,13.14,13.15,13.1,13.11,141000.0,11.1647,11.1732,11.1307,11.1392,141000.0
2013-09-24 14:30:00,13.11,13.12,13.05,13.05,175000.0,11.1392,11.1477,11.0883,11.0883,175000.0
2013-09-24 15:00:00,13.05,13.09,13.03,13.04,291000.0,11.0883,11.1222,11.0713,11.0798,291000.0
2013-09-24 15:30:00,13.05,13.06,12.98,13.0,862000.0,11.0883,11.0968,11.0288,11.0458,862000.0
2013-09-25 09:30:00,13.03,13.03,12.91,12.98,167000.0,11.0713,11.0713,10.9693,11.0288,167000.0
2013-09-25 10:00:00,12.98,13.06,12.96,13.04,171000.0,11.0288,11.0968,11.0118,11.0798,171000.0
2013-09-25 10:30:00,13.05,13.06,12.91,12.96,139000.0,11.0883,11.0968,10.9693,11.0118,139000.0
2013-09-25 11:00:00,12.96,13.06,12.94,13.02,140000.0,11.0118,11.0968,10.9948,11.0628,140000.0
2013-09-25 11:30:00,13.04,13.08,13.01,13.06,188000.0,11.0798,11.1138,11.0543,11.0968,188000.0
2013-09-25 12:00:00,13.06,13.1,13.04,13.06,123000.0,11.0968,11.1307,11.0798,11.0968,123000.0
2013-09-25 12:30:00,13.06,13.09,13.03,13.09,55000.0,11.0968,11.1222,11.0713,11.1222,55000.0
2013-09-25 13:00:00,13.1,13.13,13.04,13.04,209000.0,11.1307,11.1562,11.0798,11.0798,209000.0
2013-09-25 13:30:00,13.04,13.04,12.94,13.01,149000.0,11.0798,11.0798,10.9948,11.0543,149000.0
2013-09-25 14:00:00,13.01,13.03,12.99,13.02,90000.0,11.0543,11.0713,11.0373,11.0628,90000.0
2013-09-25 14:30:00,13.02,13.02,12.99,13.0,124000.0,11.0628,11.0628,11.0373,11.0458,124000.0
2013-09-25 15:00:00,13.0,13.04,12.99,13.02,507000.0,11.0458,11.0798,11.0373,11.0628,507000.0
2013-09-25 15:30:00,13.01,13.03,13.0,13.01,216000.0,11.0543,11.0713,11.0458,11.0543,216000.0
2013-09-26 09:30:00,13.03,13.2,13.0,13.09,145000.0,11.0713,11.2157,11.0458,11.1222,145000.0
2013-09-26 10:00:00,13.1,13.14,13.03,13.09,102000.0,11.1307,11.1647,11.0713,11.1222,102000.0
2013-09-26 10:30:00,13.1,13.12,13.03,13.08,108000.0,11.1307,11.1477,11.0713,11.1138,108000.0
2013-09-26 11:00:00,13.08,13.08,12.98,13.07,109000.0,11.1138,11.1138,11.0288,11.1053,109000.0
2013-09-26 11:30:00,13.06,13.12,13.05,13.11,76000.0,11.0968,11.1477,11.0883,11.1392,76000.0
2013-09-26 12:00:00,13.11,13.12,13.09,13.11,68000.0,11.1392,11.1477,11.1222,11.1392,68000.0
2013-09-26 12:30:00,13.12,13.17,13.11,13.17,673000.0,11.1477,11.1902,11.1392,11.1902,673000.0
2013-09-26 13:00:00,13.17,13.22,13.17,13.2,72000.0,11.1902,11.2327,11.1902,11.2157,72000.0
2013-09-26 13:30:00,13.2,13.22,13.15,13.16,87000.0,11.2157,11.2327,11.1732,11.1817,87000.0
2013-09-26 14:00:00,13.16,13.25,13.13,13.25,298000.0,11.1817,11.2582,11.1562,11.2582,298000.0
2013-09-26 14:30:00,13.24,13.25,13.2,13.23,266000.0,11.2497,11.2582,11.2157,11.2412,266000.0
2013-09-26 15:00:00,13.22,13.24,13.18,13.18,363000.0,11.2327,11.2497,11.1987,11.1987,363000.0
2013-09-26 15:30:00,13.19,13.24,13.17,13.24,561000.0,11.2072,11.2497,11.1902,11.2497,561000.0
2013-09-27 09:30:00,13.22,13.23,13.07,13.17,184000.0,11.2327,11.2412,11.1053,11.1902,184000.0
2013-09-27 10:00:00,13.19,13.23,13.15,13.2,209000.0,11.2072,11.2412,11.1732,11.2157,209000.0
2013-09-27 10:30:00,13.2,13.27,13.2,13.25,225000.0,11.2157,11.2752,11.2157,11.2582,225000.0
2013-09-27 11:00:00,13.25,13.31,13.24,13.31,315000.0,11.2582,11.3092,11.2497,11.3092,315000.0
2013-09-27 11:30:00,13.31,13.36,13.3,13.36,466500.0,11.3092,11.3517,11.3007,11.3517,466500.0
2013-09-27 12:00:00,13.36,13.43,13.34,13.4,283000.0,11.3517,11.4111,11.3347,11.3856,283000.0
2013-09-27 12:30:00,13.4,13.41,13.36,13.38,220000.0,11.3856,11.3941,11.3517,11.3687,220000.0
2013-09-27 13:00:00,13.37,13.38,13.33,13.35,211500.0,11.3602,11.3687,11.3262,11.3432,211500.0
2013-09-27 13:30:00,13.35,13.36,13.34,13.35,178500.0,11.3432,11.3517,11.3347,11.3432,178500.0
2013-09-27 14:00:00,13.34,13.35,13.32,13.35,146500.0,11.3347,11.3432,11.3177,11.3432,146500.0
2013-09-27 14:30:00,13.35,13.37,13.32,13.33,306500.0,11.3432,11.3602,11.3177,11.3262,306500.0
2013-09-27 15:00:00,13.32,13.34,13.28,13.29,325500.0,11.3177,11.3347,11.2837,11.2922,325500.0
2013-09-27 15:30:00,13.29,13.31,13.28,13.28,705500.0,11.2922,11.3092,11.2837,11.2837,705500.0
2013-09-30 09:30:00,13.21,13.3,13.17,13.19,355000.0,11.2242,11.3007,11.1902,11.2072,355000.0
2013-09-30 10:00:00,13.19,13.34,13.18,13.34,240500.0,11.2072,11.3347,11.1987,11.3347,240500.0
2013-09-30 10:30:00,13.33,13.4,13.32,13.38,238500.0,11.3262,11.3856,11.3177,11.3687,238500.0
2013-09-30 11:00:00,13.37,13.39,13.26,13.35,196000.0,11.3602,11.3772,11.2667,11.3432,196000.0
2013-09-30 11:30:00,13.35,13.36,13.31,13.35,192500.0,11.3432,11.3517,11.3092,11.3432,192500.0
2013-09-30 12:00:00,13.34,13.35,13.29,13.3,139500.0,11.3347,11.3432,11.2922,11.3007,139500.0
2013-09-30 12:30:00,13.29,13.34,13.28,13.33,99500.0,11.2922,11.3347,11.2837,11.3262,99500.0
2013-09-30 13:00:00,13.33,13.4,13.32,13.37,171500.0,11.3262,11.3856,11.3177,11.3602,171500.0
2013-09-30 13:30:00,13.37,13.41,13.37,13.39,175000.0,11.3602,11.3941,11.3602,11.3772,175000.0
2013-09-30 14:00:00,13.39,13.42,13.38,13.41,182000.0,11.3772,11.4026,11.3687,11.3941,182000.0
2013-09-30 14:30:00,13.41,13.46,13.4,13.44,248000.0,11.3941,11.4366,11.3856,11.4196,248000.0
2013-09-30 15:00:00,13.43,13.44,13.38,13.42,387500.0,11.4111,11.4196,11.3687,11.4026,387500.0
2013-09-30 15:30:00,13.42,13.46,13.4,13.43,906500.0,11.4026,11.4366,11.3856,11.4111,906500.0
2013-10-01 09:30:00,13.61,13.64,13.48,13.6,895500.0,11.5641,11.5896,11.4536,11.5556,895500.0
2013-10-01 10:00:00,13.6,13.68,13.56,13.65,549000.0,11.5556,11.6236,11.5216,11.5981,549000.0
2013-10-01 10:30:00,13.67,13.73,13.65,13.71,294500.0,11.6151,11.666,11.5981,11.649,294500.0
2013-10-01 11:00:00,13.72,13.75,13.7,13.73,386500.0,11.6575,11.683,11.6406,11.666,386500.0
2013-10-01 11:30:00,13.74,13.78,13.71,13.72,394500.0,11.6745,11.7085,11.649,11.6575,394500.0
2013-10-01 12:00:00,13.72,13.75,13.68,13.69,340000.0,11.6575,11.683,11.6236,11.6321,340000.0
2013-10-01 12:30:00,13.69,13.7,13.6,13.61,159000.0,11.6321,11.6406,11.5556,11.5641,159000.0
2013-10-01 13:00:00,13.61,13.67,13.6,13.62,205500.0,11.5641,11.6151,11.5556,11.5726,205500.0
2013-10-01 13:30:00,13.62,13.66,13.59,13.65,209500.0,11.5726,11.6066,11.5471,11.5981,209500.0
2013-10-01 14:00:00,13.65,13.66,13.53,13.54,222500.0,11.5981,11.6066,11.4961,11.5046,222500.0
2013-10-01 14:30:00,13.54,13.62,13.53,13.6,264500.0,11.5046,11.5726,11.4961,11.5556,264500.0
2013-10-01 15:00:00,13.6,13.62,13.57,13.58,328000.0,11.5556,11.5726,11.5301,11.5386,328000.0
2013-10-01 15:30:00,13.58,13.67,13.58,13.65,841500.0,11.5386,11.6151,11.5386,11.5981,841500.0
2013-10-02 09:30:00,13.59,13.8,13.55,13.75,856000.0,11.5471,11.7255,11.5131,11.683,856000.0
2013-10-02 10:00:00,13.75,13.77,13.62,13.7,773500.0,11.683,11.7,11.5726,11.6406,773500.0
2013-10-02 10:30:00,13.7,13.75,13.65,13.67,211500.0,11.6406,11.683,11.5981,11.6151,211500.0
2013-10-02 11:00:00,13.67,13.72,13.65,13.69,197500.0,11.6151,11.6575,11.5981,11.6321,197500.0
2013-10-02 11:30:00,13.7,13.74,13.68,13.7,164500.0,11.6406,11.6745,11.6236,11.6406,164500.0
2013-10-02 12:00:00,13.7,13.72,13.69,13.69,155500.0,11.6406,11.6575,11.6321,11.6321,155500.0
2013-10-02 12:30:00,13.69,13.73,13.69,13.72,116000.0,11.6321,11.666,11.6321,11.6575,116000.0
2013-10-02 13:00:00,13.72,13.74,13.71,13.73,122500.0,11.6575,11.6745,11.649,11.666,122500.0
2013-10-02 13:30:00,13.73,13.8,13.72,13.78,201000.0,11.666,11.7255,11.6575,11.7085,201000.0
2013-10-02 14:00:00,13.78,13.79,13.71,13.71,173000.0,11.7085,11.717,11.649,11.649,173000.0
2013-10-02 14:30:00,13.71,13.74,13.7,13.71,253000.0,11.649,11.6745,11.6406,11.649,253000.0
2013-10-02 15:00:00,13.71,13.73,13.71,13.72,391500.0,11.649,11.666,11.649,11.6575,391500.0
2013-10-02 15:30:00,13.72,13.75,13.72,13.75,522500.0,11.6575,11.683,11.6575,11.683,522500.0
2013-10-03 09:30:00,13.77,13.85,13.68,13.7,237500.0,11.7,11.768,11.6236,11.6406,237500.0
2013-10-03 10:00:00,13.7,13.7,13.58,13.62,215500.0,11.6406,11.6406,11.5386,11.5726,215500.0
2013-10-03 10:30:00,13.62,13.63,13.57,13.63,213000.0,11.5726,11.5811,11.5301,11.5811,213000.0
2013-10-03 11:00:00,13.61,13.62,13.55,13.55,102000.0,11.5641,11.5726,11.5131,11.5131,102000.0
2013-10-03 11:30:00,13.56,13.59,13.49,13.51,200000.0,11.5216,11.5471,11.4621,11.4791,200000.0
2013-10-03 12:00:00,13.51,13.54,13.49,13.53,94000.0,11.4791,11.5046,11.4621,11.4961,94000.0
2013-10-03 12:30:00,13.53,13.58,13.51,13.57,84500.0,11.4961,11.5386,11.4791,11.5301,84500.0
2013-10-03 13:00:00,13.57,13.64,13.54,13.64,181000.0,11.5301,11.5896,11.5046,11.5896,181000.0
2013-10-03 13:30:00,13.64,13.73,13.64,13.73,212000.0,11.5896,11.666,11.5896,11.666,212000.0
2013-10-03 14:00:00,13.72,13.72,13.62,13.69,153500.0,11.6575,11.6575,11.5726,11.6321,153500.0
2013-10-03 14:30:00,13.7,13.7,13.65,13.65,90000.0,11.6406,11.6406,11.5981,11.5981,90000.0
2013-10-03 15:00:00,13.66,13.68,13.63,13.67,162500.0,11.6066,11.6236,11.5811,11.6151,162500.0
2013-10-03 15:30:00,13.67,13.68,13.63,13.64,421500.0,11.6151,11.6236,11.5811,11.5896,421500.0
2013-10-04 09:30:00,13.67,13.74,13.59,13.66,317500.0,11.6151,11.6745,11.5471,11.6066,317500.0
2013-10-04 10:00:00,13.67,13.76,13.67,13.7,137500.0,11.6151,11.6915,11.6151,11.6406,137500.0
2013-10-04 10:30:00,13.71,13.74,13.69,13.71,100000.0,11.649,11.6745,11.6321,11.649,100000.0
2013-10-04 11:00:00,13.71,13.72,13.65,13.69,102000.0,11.649,11.6575,11.5981,11.6321,102000.0
2013-10-04 11:30:00,13.7,13.71,13.67,13.69,104500.0,11.6406,11.649,11.6151,11.6321,104500.0
2013-10-04 12:00:00,13.69,13.71,13.67,13.7,268000.0,11.6321,11.649,11.6151,11.6406,268000.0
2013-10-04 12:30:00,13.7,13.71,13.67,13.7,72000.0,11.6406,11.649,11.6151,11.6406,72000.0
2013-10-04 13:00:00,13.7,13.73,13.7,13.71,140500.0,11.6406,11.666,11.6406,11.649,140500.0
2013-10-04 13:30:00,13.71,13.71,13.68,13.69,57500.0,11.649,11.649,11.6236,11.6321,57500.0
2013-10-04 14:00:00,13.69,13.72,13.68,13.71,118500.0,11.6321,11.6575,11.6236,11.649,118500.0
2013-10-04 14:30:00,13.71,13.76,13.71,13.74,173500.0,11.649,11.6915,11.649,11.6745,173500.0
2013-10-04 15:00:00,13.74,13.75,13.71,13.72,244500.0,11.6745,11.683,11.649,11.6575,244500.0
2013-10-04 15:30:00,13.72,13.73,13.69,13.71,298500.0,11.6575,11.666,11.6321,11.649,298500.0
2013-10-07 09:30:00,13.6,13.66,13.51,13.53,254500.0,11.5556,11.6066,11.4791,11.4961,254500.0
2013-10-07 10:00:00,13.53,13.6,13.51,13.58,158500.0,11.4961,11.5556,11.4791,11.5386,158500.0
2013-10-07 10:30:00,13.59,13.61,13.55,13.55,91500.0,11.5471,11.5641,11.5131,11.5131,91500.0
2013-10-07 11:00:00,13.55,13.55,13.46,13.47,314000.0,11.5131,11.5131,11.4366,11.4451,314000.0
2013-10-07 11:30:00,13.47,13.5,13.45,13.49,227500.0,11.4451,11.4706,11.4281,11.4621,227500.0
2013-10-07 12:00:00,13.49,13.49,13.45,13.45,188000.0,11.4621,11.4621,11.4281,11.4281,188000.0
2013-10-07 12:30:00,13.44,13.46,13.43,13.43,275500.0,11.4196,11.4366,11.4111,11.4111,275500.0
2013-10-07 13:00:00,13.43,13.46,13.43,13.44,317500.0,11.4111,11.4366,11.4111,11.4196,317500.0
2013-10-07 13:30:00,13.45,13.5,13.44,13.49,156500.0,11.4281,11.4706,11.4196,11.4621,156500.0
2013-10-07 14:00:00,13.5,13.52,13.46,13.49,258500.0,11.4706,11.4876,11.4366,11.4621,258500.0
2013-10-07 14:30:00,13.48,13.48,13.45,13.46,174000.0,11.4536,11.4536,11.4281,11.4366,174000.0
2013-10-07 15:00:00,13.46,13.47,13.41,13.42,431500.0,11.4366,11.4451,11.3941,11.4026,431500.0
2013-10-07 15:30:00,13.41,13.43,13.35,13.36,803000.0,11.3941,11.4111,11.3432,11.3517,803000.0
2013-10-08 09:30:00,13.35,13.38,13.26,13.35,271500.0,11.3432,11.3687,11.2667,11.3432,271500.0
2013-10-08 10:00:00,13.36,13.37,13.29,13.33,198000.0,11.3517,11.3602,11.2922,11.3262,198000.0
2013-10-08 10:30:00,13.33,13.33,13.21,13.21,346500.0,11.3262,11.3262,11.2242,11.2242,346500.0
2013-10-08 11:00:00,13.22,13.25,13.16,13.23,294500.0,11.2327,11.2582,11.1817,11.2412,294500.0
2013-10-08 11:30:00,13.23,13.23,13.16,13.2,222500.0,11.2412,11.2412,11.1817,11.2157,222500.0
2013-10-08 12:00:00,13.21,13.21,13.16,13.18,370500.0,11.2242,11.2242,11.1817,11.1987,370500.0
2013-10-08 12:30:00,13.19,13.21,13.16,13.2,391000.0,11.2072,11.2242,11.1817,11.2157,391000.0
2013-10-08 13:00:00,13.19,13.21,13.15,13.17,240500.0,11.2072,11.2242,11.1732,11.1902,240500.0
2013-10-08 13:30:00,13.18,13.19,13.15,13.15,254500.0,11.1987,11.2072,11.1732,11.1732,254500.0
2013-10-08 14:00:00,13.16,13.2,13.14,13.2,243000.0,11.1817,11.2157,11.1647,11.2157,243000.0
2013-10-08 14:30:00,13.19,13.2,13.15,13.16,259000.0,11.2072,11.2157,11.1732,11.1817,259000.0
2013-10-08 15:00:00,13.15,13.19,13.13,13.18,343000.0,11.1732,11.2072,11.1562,11.1987,343000.0
2013-10-08 15:30:00,13.18,13.19,13.09,13.1,732000.0,11.1987,11.2072,11.1222,11.1307,732000.0
2013-10-09 09:30:00,13.13,13.18,12.89,12.95,399500.0,11.1562,11.1987,10.9523,11.0033,399500.0
2013-10-09 10:00:00,12.95,12.95,12.87,12.95,466000.0,11.0033,11.0033,10.9353,11.0033,466000.0
2013-10-09 10:30:00,12.95,12.97,12.88,12.89,280000.0,11.0033,11.0203,10.9438,10.9523,280000.0
2013-10-09 11:00:00,12.88,12.92,12.83,12.85,281000.0,10.9438,10.9778,10.9013,10.9183,281000.0
2013-10-09 11:30:00,12.85,12.93,12.84,12.9,175500.0,10.9183,10.9863,10.9098,10.9608,175500.0
2013-10-09 12:00:00,12.9,12.95,12.9,12.93,123500.0,10.9608,11.0033,10.9608,10.9863,123500.0
2013-10-09 12:30:00,12.93,12.98,12.91,12.92,121000.0,10.9863,11.0288,10.9693,10.9778,121000.0
2013-10-09 13:00:00,12.93,13.03,12.93,13.02,125500.0,10.9863,11.0713,10.9863,11.0628,125500.0
2013-10-09 13:30:00,13.02,13.02,12.96,13.01,137000.0,11.0628,11.0628,11.0118,11.0543,137000.0
2013-10-09 14:00:00,12.99,13.02,12.95,12.97,208000.0,11.0373,11.0628,11.0033,11.0203,208000.0
2013-10-09 14:30:00,12.98,13.0,12.96,12.99,150500.0,11.0288,11.0458,11.0118,11.0373,150500.0
2013-10-09 15:00:00,12.99,13.0,12.97,12.98,219500.0,11.0373,11.0458,11.0203,11.0288,219500.0
2013-10-09 15:30:00,12.99,13.0,12.91,12.94,621500.0,11.0373,11.0458,10.9693,10.9948,621500.0
2013-10-10 09:30:00,13.13,13.18,13.05,13.13,323500.0,11.1562,11.1987,11.0883,11.1562,323500.0
2013-10-10 10:00:00,13.13,13.14,13.07,13.09,159000.0,11.1562,11.1647,11.1053,11.1222,159000.0
2013-10-10 10:30:00,13.09,13.16,13.09,13.12,201500.0,11.1222,11.1817,11.1222,11.1477,201500.0
2013-10-10 11:00:00,13.12,13.14,13.06,13.07,248500.0,11.1477,11.1647,11.0968,11.1053,248500.0
2013-10-10 11:30:00,13.08,13.13,13.06,13.12,211500.0,11.1138,11.1562,11.0968,11.1477,211500.0
2013-10-10 12:00:00,13.1,13.13,13.09,13.11,103000.0,11.1307,11.1562,11.1222,11.1392,103000.0
2013-10-10 12:30:00,13.11,13.12,13.1,13.12,97000.0,11.1392,11.1477,11.1307,11.1477,97000.0
2013-10-10 13:00:00,13.12,13.12,13.09,13.1,116000.0,11.1477,11.1477,11.1222,11.1307,116000.0
2013-10-10 13:30:00,13.1,13.15,13.1,13.11,141500.0,11.1307,11.1732,11.1307,11.1392,141500.0
2013-10-10 14:00:00,13.11,13.11,13.06,13.08,278000.0,11.1392,11.1392,11.0968,11.1138,278000.0
2013-10-10 14:30:00,13.08,13.11,13.07,13.09,186000.0,11.1138,11.1392,11.1053,11.1222,186000.0
2013-10-10 15:00:00,13.09,13.16,13.09,13.15,282000.0,11.1222,11.1817,11.1222,11.1732,282000.0
2013-10-10 15:30:00,13.16,13.17,13.13,13.17,450500.0,11.1817,11.1902,11.1562,11.1902,450500.0
2013-10-11 09:30:00,13.21,13.22,13.05,13.13,327000.0,11.2242,11.2327,11.0883,11.1562,327000.0
2013-10-11 10:00:00,13.13,13.14,13.08,13.1,163000.0,11.1562,11.1647,11.1138,11.1307,163000.0
2013-10-11 10:30:00,13.09,13.1,13.01,13.02,343500.0,11.1222,11.1307,11.0543,11.0628,343500.0
2013-10-11 11:00:00,13.02,13.04,13.0,13.0,252500.0,11.0628,11.0798,11.0458,11.0458,252500.0
2013-10-11 11:30:00,13.01,13.07,13.01,13.07,175500.0,11.0543,11.1053,11.0543,11.1053,175500.0
2013-10-11 12:00:00,13.07,13.12,13.06,13.12,150000.0,11.1053,11.1477,11.0968,11.1477,150000.0
2013-10-11 12:30:00,13.12,13.15,13.1,13.15,187000.0,11.1477,11.1732,11.1307,11.1732,187000.0
2013-10-11 13:00:00,13.15,13.17,13.12,13.12,125500.0,11.1732,11.1902,11.1477,11.1477,125500.0
2013-10-11 13:30:00,13.13,13.18,13.13,13.16,171500.0,11.1562,11.1987,11.1562,11.1817,171500.0
2013-10-11 14:00:00,13.17,13.18,13.14,13.16,119000.0,11.1902,11.1987,11.1647,11.1817,119000.0
2013-10-11 14:30:00,13.16,13.18,13.13,13.14,291000.0,11.1817,11.1987,11.1562,11.1647,291000.0
2013-10-11 15:00:00,13.14,13.15,13.13,13.13,358500.0,11.1647,11.1732,11.1562,11.1562,358500.0
2013-10-11 15:30:00,13.13,13.17,13.13,13.16,609500.0,11.1562,11.1902,11.1562,11.1817,609500.0
2013-10-14 09:30:00,13.12,13.16,13.07,13.11,151000.0,11.1477,11.1817,11.1053,11.1392,151000.0
2013-10-14 10:00:00,13.11,13.11,13.07,13.09,133500.0,11.1392,11.1392,11.1053,11.1222,133500.0
2013-10-14 10:30:00,13.09,13.1,13.04,13.08,123500.0,11.1222,11.1307,11.0798,11.1138,123500.0
2013-10-14 11:00:00,13.08,13.11,13.02,13.09,148000.0,11.1138,11.1392,11.0628,11.1222,148000.0
2013-10-14 11:30:00,13.1,13.16,13.09,13.16,85000.0,11.1307,11.1817,11.1222,11.1817,85000.0
2013-10-14 12:00:00,13.16,13.16,13.1,13.11,184500.0,11.1817,11.1817,11.1307,11.1392,184500.0
2013-10-14 12:30:00,13.11,13.14,13.1,13.12,103000.0,11.1392,11.1647,11.1307,11.1477,103000.0
2013-10-14 13:00:00,13.11,13.15,13.1,13.13,107000.0,11.1392,11.1732,11.1307,11.1562,107000.0
2013-10-14 13:30:00,13.13,13.14,13.1,13.13,154500.0,11.1562,11.1647,11.1307,11.1562,154500.0
2013-10-14 14:00:00,13.14,13.15,13.12,13.12,184500.0,11.1647,11.1732,11.1477,11.1477,184500.0
2013-10-14 14:30:00,13.12,13.13,13.09,13.1,192500.0,11.1477,11.1562,11.1222,11.1307,192500.0
2013-10-14 15:00:00,13.1,13.12,13.09,13.11,312000.0,11.1307,11.1477,11.1222,11.1392,312000.0
2013-10-14 15:30:00,13.11,13.15,13.11,13.14,373000.0,11.1392,11.1732,11.1392,11.1647,373000.0
2013-10-15 09:30:00,13.13,13.17,13.04,13.09,219000.0,11.1562,11.1902,11.0798,11.1222,219000.0
2013-10-15 10:00:00,13.11,13.14,13.1,13.12,125000.0,11.1392,11.1647,11.1307,11.1477,125000.0
2013-10-15 10:30:00,13.13,13.13,13.06,13.08,96500.0,11.1562,11.1562,11.0968,11.1138,96500.0
2013-10-15 11:00:00,13.06,13.12,13.06,13.09,118000.0,11.0968,11.1477,11.0968,11.1222,118000.0
2013-10-15 11:30:00,13.1,13.11,13.06,13.08,58500.0,11.1307,11.1392,11.0968,11.1138,58500.0
2013-10-15 12:00:00,13.08,13.1,13.06,13.06,78000.0,11.1138,11.1307,11.0968,11.0968,78000.0
2013-10-15 12:30:00,13.06,13.09,13.05,13.08,126500.0,11.0968,11.1222,11.0883,11.1138,126500.0
2013-10-15 13:00:00,13.07,13.1,13.07,13.07,72500.0,11.1053,11.1307,11.1053,11.1053,72500.0
2013-10-15 13:30:00,13.07,13.09,13.07,13.08,95000.0,11.1053,11.1222,11.1053,11.1138,95000.0
2013-10-15 14:00:00,13.09,13.1,13.04,13.04,145000.0,11.1222,11.1307,11.0798,11.0798,145000.0
2013-10-15 14:30:00,13.04,13.05,12.96,13.02,199500.0,11.0798,11.0883,11.0118,11.0628,199500.0
2013-10-15 15:00:00,13.02,13.06,13.0,13.02,341500.0,11.0628,11.0968,11.0458,11.0628,341500.0
2013-10-15 15:30:00,13.02,13.02,12.97,13.0,564000.0,11.0628,11.0628,11.0203,11.0458,564000.0
2013-10-16 09:30:00,13.08,13.25,13.0,13.25,421000.0,11.1138,11.2582,11.0458,11.2582,421000.0
2013-10-16 10:00:00,13.25,13.29,13.24,13.26,599000.0,11.2582,11.2922,11.2497,11.2667,599000.0
2013-10-16 10:30:00,13.26,13.28,13.24,13.28,362000.0,11.2667,11.2837,11.2497,11.2837,362000.0
2013-10-16 11:00:00,13.28,13.36,13.27,13.36,489500.0,11.2837,11.3517,11.2752,11.3517,489500.0
2013-10-16 11:30:00,13.36,13.38,13.34,13.37,240000.0,11.3517,11.3687,11.3347,11.3602,240000.0
2013-10-16 12:00:00,13.37,13.42,13.37,13.39,201500.0,11.3602,11.4026,11.3602,11.3772,201500.0
2013-10-16 12:30:00,13.38,13.4,13.35,13.38,335000.0,11.3687,11.3856,11.3432,11.3687,335000.0
2013-10-16 13:00:00,13.37,13.39,13.31,13.36,110000.0,11.3602,11.3772,11.3092,11.3517,110000.0
2013-10-16 13:30:00,13.35,13.35,13.32,13.33,82500.0,11.3432,11.3432,11.3177,11.3262,82500.0
2013-10-16 14:00:00,13.33,13.33,13.3,13.3,94000.0,11.3262,11.3262,11.3007,11.3007,94000.0
2013-10-16 14:30:00,13.3,13.31,13.28,13.3,95500.0,11.3007,11.3092,11.2837,11.3007,95500.0
2013-10-16 15:00:00,13.3,13.31,13.27,13.27,150000.0,11.3007,11.3092,11.2752,11.2752,150000.0
2013-10-16 15:30:00,13.27,13.34,13.27,13.34,510500.0,11.2752,11.3347,11.2752,11.3347,510500.0
2013-10-17 09:30:00,13.31,13.36,13.2,13.24,301500.0,11.3092,11.3517,11.2157,11.2497,301500.0
2013-10-17 10:00:00,13.25,13.26,13.2,13.24,271500.0,11.2582,11.2667,11.2157,11.2497,271500.0
2013-10-17 10:30:00,13.24,13.3,13.23,13.3,119500.0,11.2497,11.3007,11.2412,11.3007,119500.0
2013-10-17 11:00:00,13.3,13.32,13.27,13.29,270500.0,11.3007,11.3177,11.2752,11.2922,270500.0
2013-10-17 11:30:00,13.3,13.31,13.26,13.28,599000.0,11.3007,11.3092,11.2667,11.2837,599000.0
2013-10-17 12:00:00,13.26,13.32,13.25,13.3,131000.0,11.2667,11.3177,11.2582,11.3007,131000.0
2013-10-17 12:30:00,13.3,13.36,13.29,13.36,144000.0,11.3007,11.3517,11.2922,11.3517,144000.0
2013-10-17 13:00:00,13.36,13.37,13.34,13.36,126000.0,11.3517,11.3602,11.3347,11.3517,126000.0
2013-10-17 13:30:00,13.36,13.36,13.26,13.27,145500.0,11.3517,11.3517,11.2667,11.2752,145500.0
2013-10-17 14:00:00,13.27,13.28,13.26,13.26,156000.0,11.2752,11.2837,11.2667,11.2667,156000.0
2013-10-17 14:30:00,13.26,13.27,13.25,13.25,244000.0,11.2667,11.2752,11.2582,11.2582,244000.0
2013-10-17 15:00:00,13.26,13.28,13.25,13.26,304000.0,11.2667,11.2837,11.2582,11.2667,304000.0
2013-10-17 15:30:00,13.26,13.29,13.25,13.29,663500.0,11.2667,11.2922,11.2582,11.2922,663500.0
2013-10-18 09:30:00,13.35,13.43,13.3,13.42,429500.0,11.3432,11.4111,11.3007,11.4026,429500.0
2013-10-18 10:00:00,13.42,13.46,13.4,13.4,168000.0,11.4026,11.4366,11.3856,11.3856,168000.0
2013-10-18 10:30:00,13.4,13.41,13.38,13.38,103000.0,11.3856,11.3941,11.3687,11.3687,103000.0
2013-10-18 11:00:00,13.39,13.41,13.37,13.4,102500.0,11.3772,11.3941,11.3602,11.3856,102500.0
2013-10-18 11:30:00,13.39,13.42,13.38,13.4,149000.0,11.3772,11.4026,11.3687,11.3856,149000.0
2013-10-18 12:00:00,13.4,13.45,13.39,13.4,146000.0,11.3856,11.4281,11.3772,11.3856,146000.0
2013-10-18 12:30:00,13.4,13.45,13.39,13.45,109500.0,11.3856,11.4281,11.3772,11.4281,109500.0
2013-10-18 13:00:00,13.45,13.49,13.45,13.48,166000.0,11.4281,11.4621,11.4281,11.4536,166000.0
2013-10-18 13:30:00,13.48,13.49,13.44,13.44,162500.0,11.4536,11.4621,11.4196,11.4196,162500.0
2013-10-18 14:00:00,13.44,13.44,13.39,13.4,174500.0,11.4196,11.4196,11.3772,11.3856,174500.0
2013-10-18 14:30:00,13.4,13.44,13.4,13.41,144500.0,11.3856,11.4196,11.3856,11.3941,144500.0
2013-10-18 15:00:00,13.41,13.41,13.38,13.39,175000.0,11.3941,11.3941,11.3687,11.3772,175000.0
2013-10-18 15:30:00,13.38,13.45,13.38,13.44,332000.0,11.3687,11.4281,11.3687,11.4196,332000.0
2013-10-21 09:30:00,13.46,13.57,13.45,13.51,509500.0,11.4366,11.5301,11.4281,11.4791,509500.0
2013-10-21 10:00:00,13.51,13.59,13.49,13.58,558000.0,11.4791,11.5471,11.4621,11.5386,558000.0
2013-10-21 10:30:00,13.57,13.6,13.55,13.58,256500.0,11.5301,11.5556,11.5131,11.5386,256500.0
2013-10-21 11:00:00,13.58,13.6,13.54,13.59,363000.0,11.5386,11.5556,11.5046,11.5471,363000.0
2013-10-21 11:30:00,13.6,13.6,13.53,13.57,495500.0,11.5556,11.5556,11.4961,11.5301,495500.0
2013-10-21 12:00:00,13.56,13.65,13.56,13.64,272500.0,11.5216,11.5981,11.5216,11.5896,272500.0
2013-10-21 12:30:00,13.63,13.65,13.6,13.65,300500.0,11.5811,11.5981,11.5556,11.5981,300500.0
2013-10-21 13:00:00,13.66,13.69,13.65,13.67,306500.0,11.6066,11.6321,11.5981,11.6151,306500.0
2013-10-21 13:30:00,13.67,13.7,13.66,13.69,224500.0,11.6151,11.6406,11.6066,11.6321,224500.0
2013-10-21 14:00:00,13.69,13.71,13.68,13.69,304500.0,11.6321,11.649,11.6236,11.6321,304500.0
2013-10-21 14:30:00,13.69,13.69,13.66,13.69,274000.0,11.6321,11.6321,11.6066,11.6321,274000.0
2013-10-21 15:00:00,13.69,13.7,13.67,13.69,295000.0,11.6321,11.6406,11.6151,11.6321,295000.0
2013-10-21 15:30:00,13.69,13.78,13.67,13.77,859000.0,11.6321,11.7085,11.6151,11.7,859000.0
2013-10-22 09:30:00,13.9,14.0,13.85,13.94,691000.0,11.8105,11.8955,11.768,11.8445,691000.0
2013-10-22 10:00:00,13.92,13.98,13.91,13.92,619500.0,11.8275,11.8785,11.819,11.8275,619500.0
2013-10-22 10:30:00,13.92,13.92,13.76,13.82,426500.0,11.8275,11.8275,11.6915,11.7425,426500.0
2013-10-22 11:00:00,13.81,13.82,13.73,13.78,331000.0,11.734,11.7425,11.666,11.7085,331000.0
2013-10-22 11:30:00,13.78,13.81,13.74,13.81,820500.0,11.7085,11.734,11.6745,11.734,820500.0
2013-10-22 12:00:00,13.81,13.81,13.77,13.78,249500.0,11.734,11.734,11.7,11.7085,249500.0
2013-10-22 12:30:00,13.77,13.77,13.68,13.7,273000.0,11.7,11.7,11.6236,11.6406,273000.0
2013-10-22 13:00:00,13.7,13.73,13.68,13.7,238500.0,11.6406,11.666,11.6236,11.6406,238500.0
2013-10-22 13:30:00,13.7,13.73,13.67,13.71,200000.0,11.6406,11.666,11.6151,11.649,200000.0
2013-10-22 14:00:00,13.71,13.74,13.7,13.71,244000.0,11.649,11.6745,11.6406,11.649,244000.0
2013-10-22 14:30:00,13.71,13.73,13.69,13.69,277500.0,11.649,11.666,11.6321,11.6321,277500.0
2013-10-22 15:00:00,13.69,13.75,13.69,13.71,378500.0,11.6321,11.683,11.6321,11.649,378500.0
2013-10-22 15:30:00,13.71,13.71,13.66,13.71,721000.0,11.649,11.649,11.6066,11.649,721000.0
2013-10-23 09:30:00,13.7,13.72,13.51,13.54,633000.0,11.6406,11.6575,11.4791,11.5046,633000.0
2013-10-23 10:00:00,13.52,13.6,13.47,13.52,203500.0,11.4876,11.5556,11.4451,11.4876,203500.0
2013-10-23 10:30:00,13.53,13.57,13.51,13.56,182000.0,11.4961,11.5301,11.4791,11.5216,182000.0
2013-10-23 11:00:00,13.55,13.61,13.52,13.59,301000.0,11.5131,11.5641,11.4876,11.5471,301000.0
2013-10-23 11:30:00,13.6,13.61,13.58,13.6,95000.0,11.5556,11.5641,11.5386,11.5556,95000.0
2013-10-23 12:00:00,13.59,13.6,13.57,13.58,94500.0,11.5471,11.5556,11.5301,11.5386,94500.0
2013-10-23 12:30:00,13.58,13.61,13.58,13.61,113000.0,11.5386,11.5641,11.5386,11.5641,113000.0
2013-10-23 13:00:00,13.61,13.62,13.56,13.62,160500.0,11.5641,11.5726,11.5216,11.5726,160500.0
2013-10-23 13:30:00,13.61,13.65,13.57,13.6,166000.0,11.5641,11.5981,11.5301,11.5556,166000.0
2013-10-23 14:00:00,13.6,13.64,13.6,13.63,147500.0,11.5556,11.5896,11.5556,11.5811,147500.0
2013-10-23 14:30:00,13.63,13.69,13.61,13.68,192500.0,11.5811,11.6321,11.5641,11.6236,192500.0
2013-10-23 15:00:00,13.68,13.72,13.67,13.68,493000.0,11.6236,11.6575,11.6151,11.6236,493000.0
2013-10-23 15:30:00,13.68,13.7,13.59,13.68,1023500.0,11.6236,11.6406,11.5471,11.6236,1023500.0
2013-10-24 09:30:00,14.0,14.48,13.8,14.45,4073500.0,11.8955,12.3033,11.7255,12.2778,4073500.0
2013-10-24 10:00:00,14.45,14.76,14.42,14.69,2715500.0,12.2778,12.5412,12.2523,12.4817,2715500.0
2013-10-24 10:30:00,14.69,14.79,14.63,14.7,1341000.0,12.4817,12.5667,12.4307,12.4902,1341000.0
2013-10-24 11:00:00,14.7,14.85,14.69,14.79,819000.0,12.4902,12.6177,12.4817,12.5667,819000.0
2013-10-24 11:30:00,14.8,14.8,14.54,14.55,1054000.0,12.5752,12.5752,12.3543,12.3628,1054000.0
2013-10-24 12:00:00,14.56,14.61,14.53,14.54,546000.0,12.3713,12.4138,12.3458,12.3543,546000.0
2013-10-24 12:30:00,14.55,14.73,14.47,14.69,662500.0,12.3628,12.5157,12.2948,12.4817,662500.0
2013-10-24 13:00:00,14.7,14.83,14.65,14.77,595500.0,12.4902,12.6007,12.4477,12.5497,595500.0
2013-10-24 13:30:00,14.75,14.85,14.74,14.78,520000.0,12.5327,12.6177,12.5242,12.5582,520000.0
2013-10-24 14:00:00,14.78,14.79,14.75,14.77,815000.0,12.5582,12.5667,12.5327,12.5497,815000.0
2013-10-24 14:30:00,14.77,14.77,14.73,14.76,673000.0,12.5497,12.5497,12.5157,12.5412,673000.0
2013-10-24 15:00:00,14.76,14.79,14.75,14.78,1005500.0,12.5412,12.5667,12.5327,12.5582,1005500.0
2013-10-24 15:30:00,14.78,14.82,14.78,14.8,2380000.0,12.5582,12.5922,12.5582,12.5752,2380000.0
2013-10-25 09:30:00,14.74,14.98,14.72,14.94,1277500.0,12.5242,12.7281,12.5072,12.6941,1277500.0
2013-10-25 10:00:00,14.94,14.94,14.91,14.92,523000.0,12.6941,12.6941,12.6687,12.6772,523000.0
2013-10-25 10:30:00,14.91,14.93,14.78,14.81,902000.0,12.6687,12.6857,12.5582,12.5837,902000.0
2013-10-25 11:00:00,14.81,14.81,14.72,14.75,313500.0,12.5837,12.5837,12.5072,12.5327,313500.0
2013-10-25 11:30:00,14.74,14.77,14.71,14.72,243500.0,12.5242,12.5497,12.4987,12.5072,243500.0
2013-10-25 12:00:00,14.73,14.73,14.67,14.71,221000.0,12.5157,12.5157,12.4647,12.4987,221000.0
2013-10-25 12:30:00,14.72,14.74,14.71,14.71,173000.0,12.5072,12.5242,12.4987,12.4987,173000.0
2013-10-25 13:00:00,14.72,14.73,14.69,14.71,177000.0,12.5072,12.5157,12.4817,12.4987,177000.0
2013-10-25 13:30:00,14.7,14.71,14.67,14.68,181000.0,12.4902,12.4987,12.4647,12.4732,181000.0
2013-10-25 14:00:00,14.68,14.75,14.67,14.72,248000.0,12.4732,12.5327,12.4647,12.5072,248000.0
2013-10-25 14:30:00,14.71,14.71,14.68,14.69,288000.0,12.4987,12.4987,12.4732,12.4817,288000.0
2013-10-25 15:00:00,14.68,14.69,14.62,14.63,496500.0,12.4732,12.4817,12.4223,12.4307,496500.0
2013-10-25 15:30:00,14.63,14.66,14.62,14.65,1751000.0,12.4307,12.4562,12.4223,12.4477,1751000.0
2013-10-28 09:30:00,14.67,14.74,14.55,14.58,385500.0,12.4647,12.5242,12.3628,12.3883,385500.0
2013-10-28 10:00:00,14.56,14.58,14.51,14.51,378500.0,12.3713,12.3883,12.3288,12.3288,378500.0
2013-10-28 10:30:00,14.51,14.51,14.36,14.38,512500.0,12.3288,12.3288,12.2013,12.2183,512500.0
2013-10-28 11:00:00,14.38,14.39,14.35,14.38,458500.0,12.2183,12.2268,12.1928,12.2183,458500.0
2013-10-28 11:30:00,14.38,14.38,14.31,14.32,662500.0,12.2183,12.2183,12.1589,12.1674,662500.0
2013-10-28 12:00:00,14.32,14.38,14.31,14.32,375000.0,12.1674,12.2183,12.1589,12.1674,375000.0
2013-10-28 12:30:00,14.33,14.39,14.31,14.37,228000.0,12.1758,12.2268,12.1589,12.2098,228000.0
2013-10-28 13:00:00,14.38,14.39,14.32,14.33,454000.0,12.2183,12.2268,12.1674,12.1758,454000.0
2013-10-28 13:30:00,14.34,14.39,14.33,14.36,311000.0,12.1843,12.2268,12.1758,12.2013,311000.0
2013-10-28 14:00:00,14.36,14.38,14.34,14.35,456500.0,12.2013,12.2183,12.1843,12.1928,456500.0
2013-10-28 14:30:00,14.35,14.38,14.33,14.37,307000.0,12.1928,12.2183,12.1758,12.2098,307000.0
2013-10-28 15:00:00,14.37,14.38,14.33,14.34,721000.0,12.2098,12.2183,12.1758,12.1843,721000.0
2013-10-28 15:30:00,14.34,14.39,14.3,14.37,1064000.0,12.1843,12.2268,12.1504,12.2098,1064000.0
2013-10-29 09:30:00,14.36,14.53,14.31,14.31,445000.0,12.2013,12.3458,12.1589,12.1589,445000.0
2013-10-29 10:00:00,14.31,14.36,14.3,14.35,258000.0,12.1589,12.2013,12.1504,12.1928,258000.0
2013-10-29 10:30:00,14.35,14.35,14.27,14.28,194000.0,12.1928,12.1928,12.1249,12.1334,194000.0
2013-10-29 11:00:00,14.27,14.32,14.26,14.3,150000.0,12.1249,12.1674,12.1164,12.1504,150000.0
2013-10-29 11:30:00,14.3,14.4,14.28,14.35,221000.0,12.1504,12.2353,12.1334,12.1928,221000.0
2013-10-29 12:00:00,14.35,14.4,14.33,14.4,534000.0,12.1928,12.2353,12.1758,12.2353,534000.0
2013-10-29 12:30:00,14.41,14.41,14.35,14.38,124000.0,12.2438,12.2438,12.1928,12.2183,124000.0
2013-10-29 13:00:00,14.39,14.4,14.34,14.38,131000.0,12.2268,12.2353,12.1843,12.2183,131000.0
2013-10-29 13:30:00,14.38,14.41,14.36,14.38,121500.0,12.2183,12.2438,12.2013,12.2183,121500.0
2013-10-29 14:00:00,14.38,14.42,14.36,14.4,180000.0,12.2183,12.2523,12.2013,12.2353,180000.0
2013-10-29 14:30:00,14.4,14.43,14.38,14.41,136000.0,12.2353,12.2608,12.2183,12.2438,136000.0
2013-10-29 15:00:00,14.41,14.43,14.4,14.42,286000.0,12.2438,12.2608,12.2353,12.2523,286000.0
2013-10-29 15:30:00,14.42,14.45,14.4,14.45,823500.0,12.2523,12.2778,12.2353,12.2778,823500.0
2013-10-30 09:30:00,14.45,14.53,14.42,14.42,150000.0,12.2778,12.3458,12.2523,12.2523,150000.0
2013-10-30 10:00:00,14.42,14.44,14.38,14.4,717500.0,12.2523,12.2693,12.2183,12.2353,717500.0
2013-10-30 10:30:00,14.4,14.4,14.35,14.39,132000.0,12.2353,12.2353,12.1928,12.2268,132000.0
2013-10-30 11:00:00,14.4,14.41,14.36,14.37,92500.0,12.2353,12.2438,12.2013,12.2098,92500.0
2013-10-30 11:30:00,14.37,14.39,14.32,14.32,570000.0,12.2098,12.2268,12.1674,12.1674,570000.0
2013-10-30 12:00:00,14.31,14.37,14.31,14.34,535500.0,12.1589,12.2098,12.1589,12.1843,535500.0
2013-10-30 12:30:00,14.34,14.37,14.33,14.35,149000.0,12.1843,12.2098,12.1758,12.1928,149000.0
2013-10-30 13:00:00,14.35,14.38,14.34,14.34,290000.0,12.1928,12.2183,12.1843,12.1843,290000.0
2013-10-30 13:30:00,14.34,14.35,14.3,14.34,126000.0,12.1843,12.1928,12.1504,12.1843,126000.0
2013-10-30 14:00:00,14.34,14.38,14.22,14.28,204500.0,12.1843,12.2183,12.0824,12.1334,204500.0
2013-10-30 14:30:00,14.28,14.32,14.26,14.29,173500.0,12.1334,12.1674,12.1164,12.1419,173500.0
2013-10-30 15:00:00,14.3,14.34,14.29,14.34,304500.0,12.1504,12.1843,12.1419,12.1843,304500.0
2013-10-30 15:30:00,14.34,14.34,14.3,14.31,558500.0,12.1843,12.1843,12.1504,12.1589,558500.0
2013-10-31 09:30:00,14.36,14.36,14.13,14.13,342500.0,12.2013,12.2013,12.0059,12.0059,342500.0
2013-10-31 10:00:00,14.12,14.22,14.12,14.17,782500.0,11.9974,12.0824,11.9974,12.0399,782500.0
2013-10-31 10:30:00,14.18,14.21,14.15,14.17,193000.0,12.0484,12.0739,12.0229,12.0399,193000.0
2013-10-31 11:00:00,14.19,14.25,14.18,14.22,503500.0,12.0569,12.1079,12.0484,12.0824,503500.0
2013-10-31 11:30:00,14.23,14.25,14.22,14.24,118500.0,12.0909,12.1079,12.0824,12.0994,118500.0
2013-10-31 12:00:00,14.24,14.24,14.21,14.21,90500.0,12.0994,12.0994,12.0739,12.0739,90500.0
2013-10-31 12:30:00,14.22,14.28,14.22,14.25,190500.0,12.0824,12.1334,12.0824,12.1079,190500.0
2013-10-31 13:00:00,14.25,14.27,14.23,14.27,291500.0,12.1079,12.1249,12.0909,12.1249,291500.0
2013-10-31 13:30:00,14.27,14.32,14.26,14.28,141000.0,12.1249,12.1674,12.1164,12.1334,141000.0
2013-10-31 14:00:00,14.28,14.33,14.28,14.33,205000.0,12.1334,12.1758,12.1334,12.1758,205000.0
2013-10-31 14:30:00,14.33,14.34,14.3,14.31,154500.0,12.1758,12.1843,12.1504,12.1589,154500.0
2013-10-31 15:00:00,14.3,14.3,14.26,14.28,174000.0,12.1504,12.1504,12.1164,12.1334,174000.0
2013-10-31 15:30:00,14.27,14.34,14.26,14.27,925500.0,12.1249,12.1843,12.1164,12.1249,925500.0
2013-11-01 09:30:00,14.18,14.3,14.17,14.21,680000.0,12.0484,12.1504,12.0399,12.0739,680000.0
2013-11-01 10:00:00,14.21,14.22,14.15,14.16,348500.0,12.0739,12.0824,12.0229,12.0314,348500.0
2013-11-01 10:30:00,14.16,14.23,14.16,14.21,278000.0,12.0314,12.0909,12.0314,12.0739,278000.0
2013-11-01 11:00:00,14.21,14.21,14.14,14.19,242000.0,12.0739,12.0739,12.0144,12.0569,242000.0
2013-11-01 11:30:00,14.19,14.2,14.14,14.14,143500.0,12.0569,12.0654,12.0144,12.0144,143500.0
2013-11-01 12:00:00,14.14,14.2,14.14,14.18,262000.0,12.0144,12.0654,12.0144,12.0484,262000.0
2013-11-01 12:30:00,14.18,14.21,14.16,14.2,223500.0,12.0484,12.0739,12.0314,12.0654,223500.0
2013-11-01 13:00:00,14.2,14.22,14.18,14.21,319000.0,12.0654,12.0824,12.0484,12.0739,319000.0
2013-11-01 13:30:00,14.21,14.22,14.2,14.21,249000.0,12.0739,12.0824,12.0654,12.0739,249000.0
2013-11-01 14:00:00,14.21,14.26,14.21,14.24,209000.0,12.0739,12.1164,12.0739,12.0994,209000.0
2013-11-01 14:30:00,14.24,14.24,14.19,14.2,283500.0,12.0994,12.0994,12.0569,12.0654,283500.0
2013-11-01 15:00:00,14.2,14.21,14.18,14.2,271000.0,12.0654,12.0739,12.0484,12.0654,271000.0
2013-11-01 15:30:00,14.19,14.24,14.19,14.22,702500.0,12.0569,12.0994,12.0569,12.0824,702500.0
2013-11-04 09:30:00,14.09,14.34,14.09,14.21,287000.0,11.9719,12.1843,11.9719,12.0739,287000.0
2013-11-04 10:00:00,14.22,14.24,14.19,14.2,151000.0,12.0824,12.0994,12.0569,12.0654,151000.0
2013-11-04 10:30:00,14.21,14.22,14.15,14.17,555000.0,12.0739,12.0824,12.0229,12.0399,555000.0
2013-11-04 11:00:00,14.17,14.2,14.14,14.15,205000.0,12.0399,12.0654,12.0144,12.0229,205000.0
2013-11-04 11:30:00,14.15,14.2,14.15,14.18,308500.0,12.0229,12.0654,12.0229,12.0484,308500.0
2013-11-04 12:00:00,14.18,14.21,14.18,14.21,120000.0,12.0484,12.0739,12.0484,12.0739,120000.0
2013-11-04 12:30:00,14.21,14.21,14.18,14.2,144500.0,12.0739,12.0739,12.0484,12.0654,144500.0
2013-11-04 13:00:00,14.2,14.24,14.18,14.23,317500.0,12.0654,12.0994,12.0484,12.0909,317500.0
2013-11-04 13:30:00,14.23,14.25,14.22,14.24,334000.0,12.0909,12.1079,12.0824,12.0994,334000.0
2013-11-04 14:00:00,14.24,14.25,14.22,14.22,316500.0,12.0994,12.1079,12.0824,12.0824,316500.0
2013-11-04 14:30:00,14.22,14.23,14.21,14.21,278500.0,12.0824,12.0909,12.0739,12.0739,278500.0
2013-11-04 15:00:00,14.21,14.23,14.19,14.2,309000.0,12.0739,12.0909,12.0569,12.0654,309000.0
2013-11-04 15:30:00,14.2,14.21,14.18,14.2,518000.0,12.0654,12.0739,12.0484,12.0654,518000.0
2013-11-05 09:30:00,14.14,14.35,14.02,14.04,531500.0,12.0144,12.1928,11.9124,11.9294,531500.0
2013-11-05 10:00:00,14.04,14.12,14.01,14.11,266000.0,11.9294,11.9974,11.904,11.9889,266000.0
2013-11-05 10:30:00,14.11,14.15,14.11,14.13,278500.0,11.9889,12.0229,11.9889,12.0059,278500.0
2013-11-05 11:00:00,14.14,14.15,14.11,14.12,237000.0,12.0144,12.0229,11.9889,11.9974,237000.0
2013-11-05 11:30:00,14.13,14.18,14.12,14.17,178000.0,12.0059,12.0484,11.9974,12.0399,178000.0
2013-11-05 12:00:00,14.17,14.22,14.15,14.21,131000.0,12.0399,12.0824,12.0229,12.0739,131000.0
2013-11-05 12:30:00,14.22,14.23,14.16,14.17,686000.0,12.0824,12.0909,12.0314,12.0399,686000.0
2013-11-05 13:00:00,14.18,14.2,14.17,14.18,95500.0,12.0484,12.0654,12.0399,12.0484,95500.0
2013-11-05 13:30:00,14.18,14.2,14.15,14.15,101500.0,12.0484,12.0654,12.0229,12.0229,101500.0
2013-11-05 14:00:00,14.15,14.21,14.15,14.19,121000.0,12.0229,12.0739,12.0229,12.0569,121000.0
2013-11-05 14:30:00,14.2,14.21,14.16,14.17,274500.0,12.0654,12.0739,12.0314,12.0399,274500.0
2013-11-05 15:00:00,14.16,14.18,14.12,14.14,368500.0,12.0314,12.0484,11.9974,12.0144,368500.0
2013-11-05 15:30:00,14.14,14.18,14.12,14.14,1049000.0,12.0144,12.0484,11.9974,12.0144,1049000.0
2013-11-06 09:30:00,14.19,14.24,14.11,14.22,216000.0,12.0569,12.0994,11.9889,12.0824,216000.0
2013-11-06 10:00:00,14.22,14.29,14.2,14.26,858000.0,12.0824,12.1419,12.0654,12.1164,858000.0
2013-11-06 10:30:00,14.26,14.27,14.19,14.22,428000.0,12.1164,12.1249,12.0569,12.0824,428000.0
2013-11-06 11:00:00,14.23,14.26,14.17,14.25,420500.0,12.0909,12.1164,12.0399,12.1079,420500.0
2013-11-06 11:30:00,14.25,14.32,14.23,14.31,406500.0,12.1079,12.1674,12.0909,12.1589,406500.0
2013-11-06 12:00:00,14.31,14.34,14.29,14.34,250000.0,12.1589,12.1843,12.1419,12.1843,250000.0
2013-11-06 12:30:00,14.34,14.37,14.34,14.36,219000.0,12.1843,12.2098,12.1843,12.2013,219000.0
2013-11-06 13:00:00,14.37,14.39,14.31,14.35,292000.0,12.2098,12.2268,12.1589,12.1928,292000.0
2013-11-06 13:30:00,14.36,14.36,14.31,14.34,67500.0,12.2013,12.2013,12.1589,12.1843,67500.0
2013-11-06 14:00:00,14.34,14.34,14.29,14.29,178500.0,12.1843,12.1843,12.1419,12.1419,178500.0
2013-11-06 14:30:00,14.3,14.32,14.26,14.26,207000.0,12.1504,12.1674,12.1164,12.1164,207000.0
2013-11-06 15:00:00,14.27,14.28,14.24,14.24,242500.0,12.1249,12.1334,12.0994,12.0994,242500.0
2013-11-06 15:30:00,14.25,14.28,14.23,14.27,533500.0,12.1079,12.1334,12.0909,12.1249,533500.0
2013-11-07 09:30:00,14.31,14.39,14.26,14.35,366000.0,12.1589,12.2268,12.1164,12.1928,366000.0
2013-11-07 10:00:00,14.34,14.37,14.22,14.26,635500.0,12.1843,12.2098,12.0824,12.1164,635500.0
2013-11-07 10:30:00,14.26,14.26,14.12,14.14,161500.0,12.1164,12.1164,11.9974,12.0144,161500.0
2013-11-07 11:00:00,14.14,14.17,14.08,14.13,178000.0,12.0144,12.0399,11.9634,12.0059,178000.0
2013-11-07 11:30:00,14.13,14.2,14.1,14.2,138500.0,12.0059,12.0654,11.9804,12.0654,138500.0
2013-11-07 12:00:00,14.21,14.24,14.2,14.2,209000.0,12.0739,12.0994,12.0654,12.0654,209000.0
2013-11-07 12:30:00,14.21,14.21,14.1,14.12,274000.0,12.0739,12.0739,11.9804,11.9974,274000.0
2013-11-07 13:00:00,14.12,14.14,14.1,14.1,137500.0,11.9974,12.0144,11.9804,11.9804,137500.0
2013-11-07 13:30:00,14.1,14.13,14.09,14.1,118500.0,11.9804,12.0059,11.9719,11.9804,118500.0
2013-11-07 14:00:00,14.1,14.11,14.02,14.03,332000.0,11.9804,11.9889,11.9124,11.9209,332000.0
2013-11-07 14:30:00,14.02,14.06,13.99,14.04,280000.0,11.9124,11.9464,11.887,11.9294,280000.0
2013-11-07 15:00:00,14.04,14.05,13.99,13.99,320000.0,11.9294,11.9379,11.887,11.887,320000.0
2013-11-07 15:30:00,14.0,14.02,13.98,14.0,910500.0,11.8955,11.9124,11.8785,11.8955,910500.0
2013-11-08 09:30:00,14.01,14.23,14.01,14.14,371000.0,11.904,12.0909,11.904,12.0144,371000.0
2013-11-08 10:00:00,14.15,14.23,14.15,14.2,634000.0,12.0229,12.0909,12.0229,12.0654,634000.0
2013-11-08 10:30:00,14.21,14.32,14.19,14.29,647500.0,12.0739,12.1674,12.0569,12.1419,647500.0
2013-11-08 11:00:00,14.28,14.31,14.26,14.26,167500.0,12.1334,12.1589,12.1164,12.1164,167500.0
2013-11-08 11:30:00,14.26,14.29,14.24,14.25,148000.0,12.1164,12.1419,12.0994,12.1079,148000.0
2013-11-08 12:00:00,14.26,14.27,14.23,14.24,203500.0,12.1164,12.1249,12.0909,12.0994,203500.0
2013-11-08 12:30:00,14.24,14.25,14.22,14.23,412000.0,12.0994,12.1079,12.0824,12.0909,412000.0
2013-11-08 13:00:00,14.24,14.24,14.19,14.21,205500.0,12.0994,12.0994,12.0569,12.0739,205500.0
2013-11-08 13:30:00,14.21,14.23,14.18,14.19,269000.0,12.0739,12.0909,12.0484,12.0569,269000.0
2013-11-08 14:00:00,14.2,14.22,14.19,14.2,131000.0,12.0654,12.0824,12.0569,12.0654,131000.0
2013-11-08 14:30:00,14.19,14.2,14.17,14.18,192500.0,12.0569,12.0654,12.0399,12.0484,192500.0
2013-11-08 15:00:00,14.18,14.2,14.15,14.19,199500.0,12.0484,12.0654,12.0229,12.0569,199500.0
2013-11-08 15:30:00,14.18,14.29,14.18,14.28,663000.0,12.0484,12.1419,12.0484,12.1334,663000.0
2013-11-11 09:30:00,14.3,14.31,14.2,14.22,245500.0,12.1504,12.1589,12.0654,12.0824,245500.0
2013-11-11 10:00:00,14.23,14.28,14.19,14.28,194500.0,12.0909,12.1334,12.0569,12.1334,194500.0
2013-11-11 10:30:00,14.29,14.32,14.26,14.3,290500.0,12.1419,12.1674,12.1164,12.1504,290500.0
2013-11-11 11:00:00,14.3,14.31,14.27,14.3,93500.0,12.1504,12.1589,12.1249,12.1504,93500.0
2013-11-11 11:30:00,14.31,14.33,14.28,14.3,378000.0,12.1589,12.1758,12.1334,12.1504,378000.0
2013-11-11 12:00:00,14.31,14.33,14.28,14.28,212500.0,12.1589,12.1758,12.1334,12.1334,212500.0
2013-11-11 12:30:00,14.29,14.32,14.28,14.32,56500.0,12.1419,12.1674,12.1334,12.1674,56500.0
2013-11-11 13:00:00,14.31,14.35,14.31,14.34,79000.0,12.1589,12.1928,12.1589,12.1843,79000.0
2013-11-11 13:30:00,14.34,14.36,14.33,14.34,321500.0,12.1843,12.2013,12.1758,12.1843,321500.0
2013-11-11 14:00:00,14.34,14.35,14.33,14.34,62000.0,12.1843,12.1928,12.1758,12.1843,62000.0
2013-11-11 14:30:00,14.34,14.35,14.32,14.34,116500.0,12.1843,12.1928,12.1674,12.1843,116500.0
2013-11-11 15:00:00,14.34,14.37,14.34,14.36,145000.0,12.1843,12.2098,12.1843,12.2013,145000.0
2013-11-11 15:30:00,14.36,14.39,14.35,14.36,305000.0,12.2013,12.2268,12.1928,12.2013,305000.0
2013-11-12 09:30:00,14.3,14.47,14.23,14.41,438500.0,12.1504,12.2948,12.0909,12.2438,438500.0
2013-11-12 10:00:00,14.42,14.48,14.38,14.46,250500.0,12.2523,12.3033,12.2183,12.2863,250500.0
2013-11-12 10:30:00,14.46,14.5,14.43,14.5,104500.0,12.2863,12.3203,12.2608,12.3203,104500.0
2013-11-12 11:00:00,14.5,14.57,14.47,14.56,482000.0,12.3203,12.3798,12.2948,12.3713,482000.0
2013-11-12 11:30:00,14.56,14.57,14.45,14.49,133500.0,12.3713,12.3798,12.2778,12.3118,133500.0
2013-11-12 12:00:00,14.49,14.49,14.41,14.41,190500.0,12.3118,12.3118,12.2438,12.2438,190500.0
2013-11-12 12:30:00,14.41,14.45,14.39,14.44,94500.0,12.2438,12.2778,12.2268,12.2693,94500.0
2013-11-12 13:00:00,14.43,14.46,14.41,14.44,272500.0,12.2608,12.2863,12.2438,12.2693,272500.0
2013-11-12 13:30:00,14.43,14.44,14.39,14.43,239500.0,12.2608,12.2693,12.2268,12.2608,239500.0
2013-11-12 14:00:00,14.43,14.45,14.38,14.41,151500.0,12.2608,12.2778,12.2183,12.2438,151500.0
2013-11-12 14:30:00,14.4,14.46,14.39,14.44,340000.0,12.2353,12.2863,12.2268,12.2693,340000.0
2013-11-12 15:00:00,14.44,14.45,14.41,14.43,148500.0,12.2693,12.2778,12.2438,12.2608,148500.0
2013-11-12 15:30:00,14.43,14.47,14.43,14.47,374500.0,12.2608,12.2948,12.2608,12.2948,374500.0
2013-11-13 09:30:00,14.39,14.5,14.38,14.49,527500.0,12.2268,12.3203,12.2183,12.3118,527500.0
2013-11-13 10:00:00,14.49,14.6,14.48,14.56,368000.0,12.3118,12.4053,12.3033,12.3713,368000.0
2013-11-13 10:30:00,14.55,14.63,14.55,14.6,1155500.0,12.3628,12.4307,12.3628,12.4053,1155500.0
2013-11-13 11:00:00,14.58,14.6,14.54,14.56,390500.0,12.3883,12.4053,12.3543,12.3713,390500.0
2013-11-13 11:30:00,14.56,14.61,14.55,14.61,218500.0,12.3713,12.4138,12.3628,12.4138,218500.0
2013-11-13 12:00:00,14.61,14.61,14.54,14.59,935000.0,12.4138,12.4138,12.3543,12.3968,935000.0
2013-11-13 12:30:00,14.58,14.63,14.56,14.61,84000.0,12.3883,12.4307,12.3713,12.4138,84000.0
2013-11-13 13:00:00,14.6,14.63,14.6,14.62,143000.0,12.4053,12.4307,12.4053,12.4223,143000.0
2013-11-13 13:30:00,14.62,14.64,14.6,14.63,157000.0,12.4223,12.4392,12.4053,12.4307,157000.0
2013-11-13 14:00:00,14.64,14.66,14.61,14.65,156500.0,12.4392,12.4562,12.4138,12.4477,156500.0
2013-11-13 14:30:00,14.65,14.67,14.65,14.66,243500.0,12.4477,12.4647,12.4477,12.4562,243500.0
2013-11-13 15:00:00,14.66,14.69,14.63,14.65,430500.0,12.4562,12.4817,12.4307,12.4477,430500.0
2013-11-13 15:30:00,14.65,14.7,14.64,14.69,375000.0,12.4477,12.4902,12.4392,12.4817,375000.0
2013-11-14 09:30:00,14.67,14.7,14.58,14.63,219500.0,12.4868,12.5124,12.4102,12.4528,219500.0
2013-11-14 10:00:00,14.63,14.64,14.55,14.59,575000.0,12.4528,12.4613,12.3847,12.4187,575000.0
2013-11-14 10:30:00,14.6,14.68,14.59,14.68,75500.0,12.4272,12.4953,12.4187,12.4953,75500.0
2013-11-14 11:00:00,14.67,14.77,14.65,14.75,231000.0,12.4868,12.5719,12.4698,12.5549,231000.0
2013-11-14 11:30:00,14.75,14.77,14.71,14.72,161000.0,12.5549,12.5719,12.5209,12.5294,161000.0
2013-11-14 12:00:00,14.71,14.72,14.65,14.65,91500.0,12.5209,12.5294,12.4698,12.4698,91500.0
2013-11-14 12:30:00,14.65,14.67,14.57,14.58,107500.0,12.4698,12.4868,12.4017,12.4102,107500.0
2013-11-14 13:00:00,14.58,14.61,14.57,14.59,106000.0,12.4102,12.4358,12.4017,12.4187,106000.0
2013-11-14 13:30:00,14.57,14.61,14.55,14.59,99000.0,12.4017,12.4358,12.3847,12.4187,99000.0
2013-11-14 14:00:00,14.6,14.67,14.59,14.64,249500.0,12.4272,12.4868,12.4187,12.4613,249500.0
2013-11-14 14:30:00,14.65,14.66,14.6,14.61,181000.0,12.4698,12.4783,12.4272,12.4358,181000.0
2013-11-14 15:00:00,14.61,14.64,14.6,14.62,197000.0,12.4358,12.4613,12.4272,12.4443,197000.0
2013-11-14 15:30:00,14.62,14.68,14.61,14.67,505000.0,12.4443,12.4953,12.4358,12.4868,505000.0
2013-11-15 09:30:00,14.69,14.71,14.6,14.67,181500.0,12.5039,12.5209,12.4272,12.4868,181500.0
2013-11-15 10:00:00,14.67,14.71,14.66,14.69,430500.0,12.4868,12.5209,12.4783,12.5039,430500.0
2013-11-15 10:30:00,14.68,14.79,14.68,14.74,186000.0,12.4953,12.589,12.4953,12.5464,186000.0
2013-11-15 11:00:00,14.75,14.82,14.75,14.8,135000.0,12.5549,12.6145,12.5549,12.5975,135000.0
2013-11-15 11:30:00,14.8,14.8,14.76,14.8,147500.0,12.5975,12.5975,12.5634,12.5975,147500.0
2013-11-15 12:00:00,14.8,14.81,14.76,14.76,212000.0,12.5975,12.606,12.5634,12.5634,212000.0
2013-11-15 12:30:00,14.75,14.77,14.73,14.75,126500.0,12.5549,12.5719,12.5379,12.5549,126500.0
2013-11-15 13:00:00,14.75,14.76,14.72,14.76,94500.0,12.5549,12.5634,12.5294,12.5634,94500.0
2013-11-15 13:30:00,14.76,14.77,14.73,14.73,103000.0,12.5634,12.5719,12.5379,12.5379,103000.0
2013-11-15 14:00:00,14.73,14.77,14.73,14.74,116500.0,12.5379,12.5719,12.5379,12.5464,116500.0
2013-11-15 14:30:00,14.73,14.76,14.73,14.76,112500.0,12.5379,12.5634,12.5379,12.5634,112500.0
2013-11-15 15:00:00,14.76,14.8,14.76,14.8,176000.0,12.5634,12.5975,12.5634,12.5975,176000.0
2013-11-15 15:30:00,14.8,14.82,14.79,14.82,373500.0,12.5975,12.6145,12.589,12.6145,373500.0
2013-11-18 09:30:00,14.87,14.92,14.77,14.77,174500.0,12.6571,12.6996,12.5719,12.5719,174500.0
2013-11-18 10:00:00,14.76,14.86,14.72,14.82,238500.0,12.5634,12.6486,12.5294,12.6145,238500.0
2013-11-18 10:30:00,14.81,14.81,14.74,14.76,329500.0,12.606,12.606,12.5464,12.5634,329500.0
2013-11-18 11:00:00,14.78,14.81,14.77,14.77,204500.0,12.5805,12.606,12.5719,12.5719,204500.0
2013-11-18 11:30:00,14.79,14.8,14.74,14.74,128000.0,12.589,12.5975,12.5464,12.5464,128000.0
2013-11-18 12:00:00,14.74,14.75,14.73,14.74,53000.0,12.5464,12.5549,12.5379,12.5464,53000.0
2013-11-18 12:30:00,14.74,14.74,14.68,14.68,85000.0,12.5464,12.5464,12.4953,12.4953,85000.0
2013-11-18 13:00:00,14.68,14.7,14.68,14.68,127000.0,12.4953,12.5124,12.4953,12.4953,127000.0
2013-11-18 13:30:00,14.69,14.71,14.68,14.69,86500.0,12.5039,12.5209,12.4953,12.5039,86500.0
2013-11-18 14:00:00,14.69,14.72,14.67,14.69,68500.0,12.5039,12.5294,12.4868,12.5039,68500.0
2013-11-18 14:30:00,14.7,14.7,14.65,14.66,76500.0,12.5124,12.5124,12.4698,12.4783,76500.0
2013-11-18 15:00:00,14.66,14.66,14.55,14.58,317500.0,12.4783,12.4783,12.3847,12.4102,317500.0
2013-11-18 15:30:00,14.58,14.6,14.55,14.6,719500.0,12.4102,12.4272,12.3847,12.4272,719500.0
2013-11-19 09:30:00,14.62,14.71,14.51,14.56,353000.0,12.4443,12.5209,12.3506,12.3932,353000.0
2013-11-19 10:00:00,14.57,14.62,14.45,14.47,339000.0,12.4017,12.4443,12.2996,12.3166,339000.0
2013-11-19 10:30:00,14.46,14.52,14.45,14.5,361000.0,12.3081,12.3592,12.2996,12.3421,361000.0
2013-11-19 11:00:00,14.5,14.52,14.42,14.46,493500.0,12.3421,12.3592,12.274,12.3081,493500.0
2013-11-19 11:30:00,14.47,14.54,14.46,14.52,109000.0,12.3166,12.3762,12.3081,12.3592,109000.0
2013-11-19 12:00:00,14.52,14.56,14.51,14.53,146500.0,12.3592,12.3932,12.3506,12.3677,146500.0
2013-11-19 12:30:00,14.54,14.54,14.5,14.52,79000.0,12.3762,12.3762,12.3421,12.3592,79000.0
2013-11-19 13:00:00,14.51,14.51,14.42,14.43,131500.0,12.3506,12.3506,12.274,12.2825,131500.0
2013-11-19 13:30:00,14.43,14.46,14.42,14.42,124500.0,12.2825,12.3081,12.274,12.274,124500.0
2013-11-19 14:00:00,14.43,14.46,14.39,14.4,226000.0,12.2825,12.3081,12.2485,12.257,226000.0
2013-11-19 14:30:00,14.4,14.43,14.38,14.38,296500.0,12.257,12.2825,12.24,12.24,296500.0
2013-11-19 15:00:00,14.38,14.41,14.37,14.37,351500.0,12.24,12.2655,12.2315,12.2315,351500.0
2013-11-19 15:30:00,14.38,14.38,14.3,14.3,859000.0,12.24,12.24,12.1719,12.1719,859000.0
2013-11-20 09:30:00,14.34,14.46,14.27,14.31,239000.0,12.2059,12.3081,12.1464,12.1804,239000.0
2013-11-20 10:00:00,14.29,14.32,14.25,14.27,442500.0,12.1634,12.1889,12.1293,12.1464,442500.0
2013-11-20 10:30:00,14.28,14.3,14.24,14.26,227500.0,12.1549,12.1719,12.1208,12.1378,227500.0
2013-11-20 11:00:00,14.26,14.3,14.25,14.29,186500.0,12.1378,12.1719,12.1293,12.1634,186500.0
2013-11-20 11:30:00,14.29,14.33,14.28,14.32,204500.0,12.1634,12.1974,12.1549,12.1889,204500.0
2013-11-20 12:00:00,14.31,14.35,14.3,14.3,186000.0,12.1804,12.2145,12.1719,12.1719,186000.0
2013-11-20 12:30:00,14.3,14.33,14.28,14.29,66000.0,12.1719,12.1974,12.1549,12.1634,66000.0
2013-11-20 13:00:00,14.29,14.32,14.27,14.28,130500.0,12.1634,12.1889,12.1464,12.1549,130500.0
2013-11-20 13:30:00,14.28,14.29,14.27,14.27,69000.0,12.1549,12.1634,12.1464,12.1464,69000.0
2013-11-20 14:00:00,14.27,14.3,14.2,14.28,213500.0,12.1464,12.1719,12.0868,12.1549,213500.0
2013-11-20 14:30:00,14.28,14.28,14.21,14.23,86000.0,12.1549,12.1549,12.0953,12.1123,86000.0
2013-11-20 15:00:00,14.24,14.25,14.19,14.24,179000.0,12.1208,12.1293,12.0783,12.1208,179000.0
2013-11-20 15:30:00,14.24,14.26,14.2,14.26,330000.0,12.1208,12.1378,12.0868,12.1378,330000.0
2013-11-21 09:30:00,14.33,14.38,14.24,14.33,274500.0,12.1974,12.24,12.1208,12.1974,274500.0
2013-11-21 10:00:00,14.34,14.45,14.32,14.44,241000.0,12.2059,12.2996,12.1889,12.2911,241000.0
2013-11-21 10:30:00,14.44,14.5,14.44,14.5,256000.0,12.2911,12.3421,12.2911,12.3421,256000.0
2013-11-21 11:00:00,14.48,14.51,14.48,14.5,139500.0,12.3251,12.3506,12.3251,12.3421,139500.0
2013-11-21 11:30:00,14.51,14.52,14.44,14.46,76500.0,12.3506,12.3592,12.2911,12.3081,76500.0
2013-11-21 12:00:00,14.46,14.5,14.45,14.5,87000.0,12.3081,12.3421,12.2996,12.3421,87000.0
2013-11-21 12:30:00,14.49,14.52,14.47,14.49,169500.0,12.3336,12.3592,12.3166,12.3336,169500.0
2013-11-21 13:00:00,14.48,14.49,14.46,14.46,44000.0,12.3251,12.3336,12.3081,12.3081,44000.0
2013-11-21 13:30:00,14.46,14.52,14.45,14.52,98500.0,12.3081,12.3592,12.2996,12.3592,98500.0
2013-11-21 14:00:00,14.51,14.51,14.48,14.48,75500.0,12.3506,12.3506,12.3251,12.3251,75500.0
2013-11-21 14:30:00,14.48,14.49,14.46,14.47,98500.0,12.3251,12.3336,12.3081,12.3166,98500.0
2013-11-21 15:00:00,14.47,14.49,14.47,14.49,153500.0,12.3166,12.3336,12.3166,12.3336,153500.0
2013-11-21 15:30:00,14.48,14.53,14.47,14.52,610000.0,12.3251,12.3677,12.3166,12.3592,610000.0
2013-11-22 09:30:00,14.44,14.62,14.44,14.57,660000.0,12.2911,12.4443,12.2911,12.4017,660000.0
2013-11-22 10:00:00,14.57,14.58,14.52,14.56,123000.0,12.4017,12.4102,12.3592,12.3932,123000.0
2013-11-22 10:30:00,14.57,14.63,14.56,14.63,109500.0,12.4017,12.4528,12.3932,12.4528,109500.0
2013-11-22 11:00:00,14.63,14.64,14.55,14.55,103000.0,12.4528,12.4613,12.3847,12.3847,103000.0
2013-11-22 11:30:00,14.55,14.6,14.54,14.6,118500.0,12.3847,12.4272,12.3762,12.4272,118500.0
2013-11-22 12:00:00,14.6,14.6,14.54,14.56,57500.0,12.4272,12.4272,12.3762,12.3932,57500.0
2013-11-22 12:30:00,14.56,14.57,14.55,14.55,58500.0,12.3932,12.4017,12.3847,12.3847,58500.0
2013-11-22 13:00:00,14.55,14.56,14.54,14.56,101500.0,12.3847,12.3932,12.3762,12.3932,101500.0
2013-11-22 13:30:00,14.56,14.56,14.53,14.53,70000.0,12.3932,12.3932,12.3677,12.3677,70000.0
2013-11-22 14:00:00,14.53,14.56,14.51,14.56,86500.0,12.3677,12.3932,12.3506,12.3932,86500.0
2013-11-22 14:30:00,14.56,14.59,14.56,14.58,124000.0,12.3932,12.4187,12.3932,12.4102,124000.0
2013-11-22 15:00:00,14.59,14.6,14.58,14.59,172000.0,12.4187,12.4272,12.4102,12.4187,172000.0
2013-11-22 15:30:00,14.59,14.65,14.59,14.64,590500.0,12.4187,12.4698,12.4187,12.4613,590500.0
2013-11-25 09:30:00,14.72,14.79,14.63,14.69,278500.0,12.5294,12.589,12.4528,12.5039,278500.0
2013-11-25 10:00:00,14.67,14.67,14.62,14.65,424000.0,12.4868,12.4868,12.4443,12.4698,424000.0
2013-11-25 10:30:00,14.65,14.72,14.64,14.66,202500.0,12.4698,12.5294,12.4613,12.4783,202500.0
2013-11-25 11:00:00,14.66,14.72,14.66,14.71,217000.0,12.4783,12.5294,12.4783,12.5209,217000.0
2013-11-25 11:30:00,14.71,14.72,14.68,14.7,102500.0,12.5209,12.5294,12.4953,12.5124,102500.0
2013-11-25 12:00:00,14.7,14.71,14.66,14.67,206500.0,12.5124,12.5209,12.4783,12.4868,206500.0
2013-11-25 12:30:00,14.67,14.67,14.64,14.64,125500.0,12.4868,12.4868,12.4613,12.4613,125500.0
2013-11-25 13:00:00,14.64,14.67,14.62,14.65,281000.0,12.4613,12.4868,12.4443,12.4698,281000.0
2013-11-25 13:30:00,14.65,14.68,14.65,14.65,83000.0,12.4698,12.4953,12.4698,12.4698,83000.0
2013-11-25 14:00:00,14.65,14.68,14.65,14.66,102000.0,12.4698,12.4953,12.4698,12.4783,102000.0
2013-11-25 14:30:00,14.66,14.68,14.65,14.66,97500.0,12.4783,12.4953,12.4698,12.4783,97500.0
2013-11-25 15:00:00,14.66,14.69,14.64,14.66,188000.0,12.4783,12.5039,12.4613,12.4783,188000.0
2013-11-25 15:30:00,14.66,14.71,14.64,14.71,394000.0,12.4783,12.5209,12.4613,12.5209,394000.0
2013-11-26 09:30:00,14.68,14.8,14.67,14.76,204500.0,12.4953,12.5975,12.4868,12.5634,204500.0
2013-11-26 10:00:00,14.77,14.89,14.76,14.86,438500.0,12.5719,12.6741,12.5634,12.6486,438500.0
2013-11-26 10:30:00,14.85,14.86,14.8,14.8,105000.0,12.64,12.6486,12.5975,12.5975,105000.0
2013-11-26 11:00:00,14.8,14.85,14.8,14.8,98000.0,12.5975,12.64,12.5975,12.5975,98000.0
2013-11-26 11:30:00,14.8,14.83,14.8,14.81,95000.0,12.5975,12.623,12.5975,12.606,95000.0
2013-11-26 12:00:00,14.81,14.88,14.81,14.88,174000.0,12.606,12.6656,12.606,12.6656,174000.0
2013-11-26 12:30:00,14.88,14.89,14.86,14.86,146000.0,12.6656,12.6741,12.6486,12.6486,146000.0
2013-11-26 13:00:00,14.86,14.88,14.84,14.86,147000.0,12.6486,12.6656,12.6315,12.6486,147000.0
2013-11-26 13:30:00,14.85,14.87,14.84,14.86,114000.0,12.64,12.6571,12.6315,12.6486,114000.0
2013-11-26 14:00:00,14.86,14.87,14.84,14.86,214000.0,12.6486,12.6571,12.6315,12.6486,214000.0
2013-11-26 14:30:00,14.86,14.9,14.86,14.89,227000.0,12.6486,12.6826,12.6486,12.6741,227000.0
2013-11-26 15:00:00,14.89,14.89,14.85,14.86,404500.0,12.6741,12.6741,12.64,12.6486,404500.0
2013-11-26 15:30:00,14.86,14.89,14.85,14.88,774500.0,12.6486,12.6741,12.64,12.6656,774500.0
2013-11-27 09:30:00,14.85,14.86,14.73,14.78,375500.0,12.64,12.6486,12.5379,12.5805,375500.0
2013-11-27 10:00:00,14.78,14.84,14.78,14.83,151000.0,12.5805,12.6315,12.5805,12.623,151000.0
2013-11-27 10:30:00,14.82,14.83,14.76,14.76,141500.0,12.6145,12.623,12.5634,12.5634,141500.0
2013-11-27 11:00:00,14.77,14.8,14.77,14.8,90000.0,12.5719,12.5975,12.5719,12.5975,90000.0
2013-11-27 11:30:00,14.8,14.83,14.78,14.8,81000.0,12.5975,12.623,12.5805,12.5975,81000.0
2013-11-27 12:00:00,14.79,14.79,14.74,14.75,94000.0,12.589,12.589,12.5464,12.5549,94000.0
2013-11-27 12:30:00,14.75,14.77,14.73,14.73,86000.0,12.5549,12.5719,12.5379,12.5379,86000.0
2013-11-27 13:00:00,14.73,14.74,14.72,14.73,59000.0,12.5379,12.5464,12.5294,12.5379,59000.0
2013-11-27 13:30:00,14.73,14.74,14.71,14.73,67500.0,12.5379,12.5464,12.5209,12.5379,67500.0
2013-11-27 14:00:00,14.73,14.75,14.73,14.75,70000.0,12.5379,12.5549,12.5379,12.5549,70000.0
2013-11-27 14:30:00,14.75,14.79,14.75,14.78,207000.0,12.5549,12.589,12.5549,12.5805,207000.0
2013-11-27 15:00:00,14.77,14.8,14.77,14.79,115500.0,12.5719,12.5975,12.5719,12.589,115500.0
2013-11-27 15:30:00,14.79,14.82,14.79,14.81,222000.0,12.589,12.6145,12.589,12.606,222000.0
2013-11-29 09:30:00,14.87,14.91,14.8,14.83,188500.0,12.6571,12.6911,12.5975,12.623,188500.0
2013-11-29 10:00:00,14.83,14.84,14.75,14.76,163000.0,12.623,12.6315,12.5549,12.5634,163000.0
2013-11-29 10:30:00,14.76,14.79,14.67,14.69,361000.0,12.5634,12.589,12.4868,12.5039,361000.0
2013-11-29 11:00:00,14.69,14.72,14.66,14.7,107000.0,12.5039,12.5294,12.4783,12.5124,107000.0
2013-11-29 11:30:00,14.69,14.75,14.69,14.72,91500.0,12.5039,12.5549,12.5039,12.5294,91500.0
2013-11-29 12:00:00,14.72,14.74,14.72,14.73,174000.0,12.5294,12.5464,12.5294,12.5379,174000.0
2013-11-29 12:30:00,14.73,14.73,14.63,14.64,325500.0,12.5379,12.5379,12.4528,12.4613,325500.0
2013-12-02 09:30:00,14.65,14.73,14.51,14.64,221000.0,12.4698,12.5379,12.3506,12.4613,221000.0
2013-12-02 10:00:00,14.65,14.79,14.65,14.76,147000.0,12.4698,12.589,12.4698,12.5634,147000.0
2013-12-02 10:30:00,14.76,14.79,14.73,14.79,88500.0,12.5634,12.589,12.5379,12.589,88500.0
2013-12-02 11:00:00,14.78,14.82,14.77,14.81,267000.0,12.5805,12.6145,12.5719,12.606,267000.0
2013-12-02 11:30:00,14.82,14.89,14.82,14.88,143000.0,12.6145,12.6741,12.6145,12.6656,143000.0
2013-12-02 12:00:00,14.87,14.88,14.84,14.88,72000.0,12.6571,12.6656,12.6315,12.6656,72000.0
2013-12-02 12:30:00,14.87,14.88,14.84,14.85,181500.0,12.6571,12.6656,12.6315,12.64,181500.0
2013-12-02 13:00:00,14.85,14.87,14.84,14.86,138000.0,12.64,12.6571,12.6315,12.6486,138000.0
2013-12-02 13:30:00,14.86,14.87,14.84,14.86,95000.0,12.6486,12.6571,12.6315,12.6486,95000.0
2013-12-02 14:00:00,14.86,14.88,14.81,14.82,241500.0,12.6486,12.6656,12.606,12.6145,241500.0
2013-12-02 14:30:00,14.81,14.82,14.75,14.8,118000.0,12.606,12.6145,12.5549,12.5975,118000.0
2013-12-02 15:00:00,14.81,14.83,14.76,14.76,183500.0,12.606,12.623,12.5634,12.5634,183500.0
2013-12-02 15:30:00,14.76,14.79,14.71,14.74,428000.0,12.5634,12.589,12.5209,12.5464,428000.0
2013-12-03 09:30:00,14.68,14.74,14.58,14.6,570000.0,12.4953,12.5464,12.4102,12.4272,570000.0
2013-12-03 10:00:00,14.62,14.67,14.6,14.67,321500.0,12.4443,12.4868,12.4272,12.4868,321500.0
2013-12-03 10:30:00,14.67,14.75,14.66,14.72,238000.0,12.4868,12.5549,12.4783,12.5294,238000.0
2013-12-03 11:00:00,14.72,14.73,14.61,14.65,350000.0,12.5294,12.5379,12.4358,12.4698,350000.0
2013-12-03 11:30:00,14.65,14.69,14.58,14.65,551000.0,12.4698,12.5039,12.4102,12.4698,551000.0
2013-12-03 12:00:00,14.65,14.68,14.63,14.64,396000.0,12.4698,12.4953,12.4528,12.4613,396000.0
2013-12-03 12:30:00,14.64,14.65,14.58,14.58,187000.0,12.4613,12.4698,12.4102,12.4102,187000.0
2013-12-03 13:00:00,14.58,14.58,14.46,14.54,301500.0,12.4102,12.4102,12.3081,12.3762,301500.0
2013-12-03 13:30:00,14.55,14.65,14.55,14.64,150000.0,12.3847,12.4698,12.3847,12.4613,150000.0
2013-12-03 14:00:00,14.63,14.65,14.59,14.61,223000.0,12.4528,12.4698,12.4187,12.4358,223000.0
2013-12-03 14:30:00,14.61,14.75,14.61,14.75,415500.0,12.4358,12.5549,12.4358,12.5549,415500.0
2013-12-03 15:00:00,14.75,14.75,14.62,14.63,1532000.0,12.5549,12.5549,12.4443,12.4528,1532000.0
2013-12-03 15:30:00,14.63,14.69,14.6,14.68,661500.0,12.4528,12.5039,12.4272,12.4953,661500.0
2013-12-04 09:30:00,14.61,14.67,14.54,14.58,112000.0,12.4358,12.4868,12.3762,12.4102,112000.0
2013-12-04 10:00:00,14.59,14.63,14.57,14.58,242000.0,12.4187,12.4528,12.4017,12.4102,242000.0
2013-12-04 10:30:00,14.58,14.59,14.52,14.54,164500.0,12.4102,12.4187,12.3592,12.3762,164500.0
2013-12-04 11:00:00,14.55,14.56,14.47,14.47,485500.0,12.3847,12.3932,12.3166,12.3166,485500.0
2013-12-04 11:30:00,14.48,14.57,14.48,14.54,82000.0,12.3251,12.4017,12.3251,12.3762,82000.0
2013-12-04 12:00:00,14.55,14.55,14.47,14.49,79500.0,12.3847,12.3847,12.3166,12.3336,79500.0
2013-12-04 12:30:00,14.5,14.55,14.49,14.54,300000.0,12.3421,12.3847,12.3336,12.3762,300000.0
2013-12-04 13:00:00,14.53,14.57,14.39,14.39,641000.0,12.3677,12.4017,12.2485,12.2485,641000.0
2013-12-04 13:30:00,14.4,14.44,14.33,14.43,257500.0,12.257,12.2911,12.1974,12.2825,257500.0
2013-12-04 14:00:00,14.43,14.52,14.42,14.51,210000.0,12.2825,12.3592,12.274,12.3506,210000.0
2013-12-04 14:30:00,14.52,14.57,14.51,14.51,239000.0,12.3592,12.4017,12.3506,12.3506,239000.0
2013-12-04 15:00:00,14.51,14.54,14.5,14.54,353000.0,12.3506,12.3762,12.3421,12.3762,353000.0
2013-12-04 15:30:00,14.53,14.56,14.51,14.55,764500.0,12.3677,12.3932,12.3506,12.3847,764500.0
2013-12-05 09:30:00,14.52,14.57,14.34,14.39,272500.0,12.3592,12.4017,12.2059,12.2485,272500.0
2013-12-05 10:00:00,14.4,14.43,14.36,14.4,381500.0,12.257,12.2825,12.223,12.257,381500.0
2013-12-05 10:30:00,14.4,14.42,14.37,14.4,204500.0,12.257,12.274,12.2315,12.257,204500.0
2013-12-05 11:00:00,14.4,14.42,14.38,14.38,295500.0,12.257,12.274,12.24,12.24,295500.0
2013-12-05 11:30:00,14.38,14.41,14.36,14.4,142500.0,12.24,12.2655,12.223,12.257,142500.0
2013-12-05 12:00:00,14.4,14.42,14.39,14.4,203000.0,12.257,12.274,12.2485,12.257,203000.0
2013-12-05 12:30:00,14.4,14.41,14.39,14.4,299000.0,12.257,12.2655,12.2485,12.257,299000.0
2013-12-05 13:00:00,14.4,14.42,14.39,14.41,604000.0,12.257,12.274,12.2485,12.2655,604000.0
2013-12-05 13:30:00,14.41,14.42,14.39,14.42,241500.0,12.2655,12.274,12.2485,12.274,241500.0
2013-12-05 14:00:00,14.42,14.42,14.38,14.4,202500.0,12.274,12.274,12.24,12.257,202500.0
2013-12-05 14:30:00,14.4,14.42,14.39,14.39,234000.0,12.257,12.274,12.2485,12.2485,234000.0
2013-12-05 15:00:00,14.39,14.48,14.36,14.48,227500.0,12.2485,12.3251,12.223,12.3251,227500.0
2013-12-05 15:30:00,14.47,14.54,14.46,14.53,912500.0,12.3166,12.3762,12.3081,12.3677,912500.0
2013-12-06 09:30:00,14.55,14.68,14.49,14.5,425000.0,12.3847,12.4953,12.3336,12.3421,425000.0
2013-12-06 10:00:00,14.51,14.52,14.43,14.43,407000.0,12.3506,12.3592,12.2825,12.2825,407000.0
2013-12-06 10:30:00,14.43,14.52,14.4,14.5,256000.0,12.2825,12.3592,12.257,12.3421,256000.0
2013-12-06 11:00:00,14.5,14.57,14.43,14.46,750500.0,12.3421,12.4017,12.2825,12.3081,750500.0
2013-12-06 11:30:00,14.46,14.52,14.43,14.52,553500.0,12.3081,12.3592,12.2825,12.3592,553500.0
2013-12-06 12:00:00,14.52,14.6,14.52,14.6,127500.0,12.3592,12.4272,12.3592,12.4272,127500.0
2013-12-06 12:30:00,14.6,14.62,14.57,14.59,195000.0,12.4272,12.4443,12.4017,12.4187,195000.0
2013-12-06 13:00:00,14.6,14.6,14.55,14.55,143500.0,12.4272,12.4272,12.3847,12.3847,143500.0
2013-12-06 13:30:00,14.56,14.61,14.55,14.57,150500.0,12.3932,12.4358,12.3847,12.4017,150500.0
2013-12-06 14:00:00,14.58,14.61,14.56,14.56,194000.0,12.4102,12.4358,12.3932,12.3932,194000.0
2013-12-06 14:30:00,14.57,14.58,14.53,14.56,558000.0,12.4017,12.4102,12.3677,12.3932,558000.0
2013-12-06 15:00:00,14.56,14.57,14.47,14.47,336500.0,12.3932,12.4017,12.3166,12.3166,336500.0
2013-12-06 15:30:00,14.47,14.56,14.47,14.55,516500.0,12.3166,12.3932,12.3166,12.3847,516500.0
2013-12-09 09:30:00,14.55,14.67,14.5,14.58,403500.0,12.3847,12.4868,12.3421,12.4102,403500.0
2013-12-09 10:00:00,14.58,14.59,14.49,14.56,411500.0,12.4102,12.4187,12.3336,12.3932,411500.0
2013-12-09 10:30:00,14.55,14.56,14.51,14.52,378000.0,12.3847,12.3932,12.3506,12.3592,378000.0
2013-12-09 11:00:00,14.52,14.55,14.51,14.54,281000.0,12.3592,12.3847,12.3506,12.3762,281000.0
2013-12-09 11:30:00,14.54,14.55,14.53,14.55,159000.0,12.3762,12.3847,12.3677,12.3847,159000.0
2013-12-09 12:00:00,14.55,14.55,14.51,14.52,154500.0,12.3847,12.3847,12.3506,12.3592,154500.0
2013-12-09 12:30:00,14.52,14.55,14.51,14.54,142500.0,12.3592,12.3847,12.3506,12.3762,142500.0
2013-12-09 13:00:00,14.55,14.55,14.54,14.55,187000.0,12.3847,12.3847,12.3762,12.3847,187000.0
2013-12-09 13:30:00,14.55,14.55,14.51,14.52,351500.0,12.3847,12.3847,12.3506,12.3592,351500.0
2013-12-09 14:00:00,14.52,14.52,14.5,14.51,249500.0,12.3592,12.3592,12.3421,12.3506,249500.0
2013-12-09 14:30:00,14.51,14.52,14.47,14.47,240000.0,12.3506,12.3592,12.3166,12.3166,240000.0
2013-12-09 15:00:00,14.47,14.49,14.46,14.46,489000.0,12.3166,12.3336,12.3081,12.3081,489000.0
2013-12-09 15:30:00,14.47,14.51,14.47,14.5,758000.0,12.3166,12.3506,12.3166,12.3421,758000.0
2013-12-10 09:30:00,14.4,14.46,14.3,14.4,788000.0,12.257,12.3081,12.1719,12.257,788000.0
2013-12-10 10:00:00,14.4,14.45,14.37,14.37,521500.0,12.257,12.2996,12.2315,12.2315,521500.0
2013-12-10 10:30:00,14.37,14.53,14.37,14.47,479500.0,12.2315,12.3677,12.2315,12.3166,479500.0
2013-12-10 11:00:00,14.45,14.48,14.39,14.45,381000.0,12.2996,12.3251,12.2485,12.2996,381000.0
2013-12-10 11:30:00,14.44,14.45,14.29,14.3,457000.0,12.2911,12.2996,12.1634,12.1719,457000.0
2013-12-10 12:00:00,14.29,14.38,14.29,14.38,500000.0,12.1634,12.24,12.1634,12.24,500000.0
2013-12-10 12:30:00,14.38,14.4,14.34,14.35,789000.0,12.24,12.257,12.2059,12.2145,789000.0
2013-12-10 13:00:00,14.34,14.4,14.33,14.38,191000.0,12.2059,12.257,12.1974,12.24,191000.0
2013-12-10 13:30:00,14.39,14.41,14.33,14.35,236000.0,12.2485,12.2655,12.1974,12.2145,236000.0
2013-12-10 14:00:00,14.35,14.38,14.35,14.37,205000.0,12.2145,12.24,12.2145,12.2315,205000.0
2013-12-10 14:30:00,14.37,14.41,14.37,14.39,333500.0,12.2315,12.2655,12.2315,12.2485,333500.0
2013-12-10 15:00:00,14.39,14.43,14.39,14.42,334500.0,12.2485,12.2825,12.2485,12.274,334500.0
2013-12-10 15:30:00,14.42,14.42,14.35,14.35,673000.0,12.274,12.274,12.2145,12.2145,673000.0
2013-12-11 09:30:00,14.34,14.45,14.3,14.43,363500.0,12.2059,12.2996,12.1719,12.2825,363500.0
2013-12-11 10:00:00,14.43,14.48,14.37,14.39,415500.0,12.2825,12.3251,12.2315,12.2485,415500.0
2013-12-11 10:30:00,14.39,14.47,14.39,14.45,345000.0,12.2485,12.3166,12.2485,12.2996,345000.0
2013-12-11 11:00:00,14.45,14.49,14.37,14.42,570000.0,12.2996,12.3336,12.2315,12.274,570000.0
2013-12-11 11:30:00,14.42,14.48,14.39,14.48,233500.0,12.274,12.3251,12.2485,12.3251,233500.0
2013-12-11 12:00:00,14.47,14.47,14.4,14.4,163500.0,12.3166,12.3166,12.257,12.257,163500.0
2013-12-11 12:30:00,14.4,14.42,14.34,14.35,269500.0,12.257,12.274,12.2059,12.2145,269500.0
2013-12-11 13:00:00,14.35,14.38,14.33,14.33,286500.0,12.2145,12.24,12.1974,12.1974,286500.0
2013-12-11 13:30:00,14.33,14.39,14.32,14.33,275500.0,12.1974,12.2485,12.1889,12.1974,275500.0
2013-12-11 14:00:00,14.33,14.34,14.26,14.31,388000.0,12.1974,12.2059,12.1378,12.1804,388000.0
2013-12-11 14:30:00,14.31,14.35,14.29,14.31,294000.0,12.1804,12.2145,12.1634,12.1804,294000.0
2013-12-11 15:00:00,14.31,14.32,14.27,14.29,370500.0,12.1804,12.1889,12.1464,12.1634,370500.0
2013-12-11 15:30:00,14.29,14.31,14.29,14.29,816000.0,12.1634,12.1804,12.1634,12.1634,816000.0
2013-12-12 09:30:00,14.26,14.35,14.19,14.23,384500.0,12.1378,12.2145,12.0783,12.1123,384500.0
2013-12-12 10:00:00,14.23,14.27,14.17,14.19,438000.0,12.1123,12.1464,12.0612,12.0783,438000.0
2013-12-12 10:30:00,14.19,14.3,14.18,14.27,276000.0,12.0783,12.1719,12.0697,12.1464,276000.0
2013-12-12 11:00:00,14.27,14.32,14.25,14.27,398500.0,12.1464,12.1889,12.1293,12.1464,398500.0
2013-12-12 11:30:00,14.27,14.33,14.27,14.31,179000.0,12.1464,12.1974,12.1464,12.1804,179000.0
2013-12-12 12:00:00,14.32,14.32,14.23,14.28,211000.0,12.1889,12.1889,12.1123,12.1549,211000.0
2013-12-12 12:30:00,14.27,14.27,14.23,14.24,132500.0,12.1464,12.1464,12.1123,12.1208,132500.0
2013-12-12 13:00:00,14.25,14.31,14.25,14.3,179500.0,12.1293,12.1804,12.1293,12.1719,179500.0
2013-12-12 13:30:00,14.3,14.32,14.27,14.28,170000.0,12.1719,12.1889,12.1464,12.1549,170000.0
2013-12-12 14:00:00,14.28,14.32,14.27,14.29,183000.0,12.1549,12.1889,12.1464,12.1634,183000.0
2013-12-12 14:30:00,14.29,14.32,14.27,14.31,222000.0,12.1634,12.1889,12.1464,12.1804,222000.0
2013-12-12 15:00:00,14.31,14.32,14.27,14.31,275500.0,12.1804,12.1889,12.1464,12.1804,275500.0
2013-12-12 15:30:00,14.31,14.32,14.26,14.27,652500.0,12.1804,12.1889,12.1378,12.1464,652500.0
2013-12-13 09:30:00,14.27,14.46,14.26,14.32,536000.0,12.1464,12.3081,12.1378,12.1889,536000.0
2013-12-13 10:00:00,14.32,14.39,14.27,14.38,463000.0,12.1889,12.2485,12.1464,12.24,463000.0
2013-12-13 10:30:00,14.38,14.45,14.38,14.43,220000.0,12.24,12.2996,12.24,12.2825,220000.0
2013-12-13 11:00:00,14.43,14.5,14.41,14.45,314000.0,12.2825,12.3421,12.2655,12.2996,314000.0
2013-12-13 11:30:00,14.44,14.49,14.42,14.48,371000.0,12.2911,12.3336,12.274,12.3251,371000.0
2013-12-13 12:00:00,14.49,14.5,14.41,14.47,542500.0,12.3336,12.3421,12.2655,12.3166,542500.0
2013-12-13 12:30:00,14.48,14.51,14.46,14.51,180000.0,12.3251,12.3506,12.3081,12.3506,180000.0
2013-12-13 13:00:00,14.51,14.53,14.48,14.48,191500.0,12.3506,12.3677,12.3251,12.3251,191500.0
2013-12-13 13:30:00,14.48,14.51,14.46,14.47,204500.0,12.3251,12.3506,12.3081,12.3166,204500.0
2013-12-13 14:00:00,14.46,14.47,14.37,14.4,190500.0,12.3081,12.3166,12.2315,12.257,190500.0
2013-12-13 14:30:00,14.4,14.44,14.4,14.43,352500.0,12.257,12.2911,12.257,12.2825,352500.0
2013-12-13 15:00:00,14.43,14.44,14.4,14.43,302000.0,12.2825,12.2911,12.257,12.2825,302000.0
2013-12-13 15:30:00,14.43,14.43,14.39,14.41,745000.0,12.2825,12.2825,12.2485,12.2655,745000.0
2013-12-16 09:30:00,14.61,14.74,14.5,14.61,902000.0,12.4358,12.5464,12.3421,12.4358,902000.0
2013-12-16 10:00:00,14.61,14.64,14.54,14.63,409500.0,12.4358,12.4613,12.3762,12.4528,409500.0
2013-12-16 10:30:00,14.63,14.64,14.56,14.57,541500.0,12.4528,12.4613,12.3932,12.4017,541500.0
2013-12-16 11:00:00,14.56,14.6,14.53,14.59,494500.0,12.3932,12.4272,12.3677,12.4187,494500.0
2013-12-16 11:30:00,14.59,14.62,14.57,14.62,247500.0,12.4187,12.4443,12.4017,12.4443,247500.0
2013-12-16 12:00:00,14.62,14.67,14.62,14.67,327000.0,12.4443,12.4868,12.4443,12.4868,327000.0
2013-12-16 12:30:00,14.67,14.69,14.65,14.68,236000.0,12.4868,12.5039,12.4698,12.4953,236000.0
2013-12-16 13:00:00,14.68,14.69,14.67,14.68,220000.0,12.4953,12.5039,12.4868,12.4953,220000.0
2013-12-16 13:30:00,14.68,14.69,14.67,14.68,326500.0,12.4953,12.5039,12.4868,12.4953,326500.0
2013-12-16 14:00:00,14.68,14.7,14.68,14.69,326000.0,12.4953,12.5124,12.4953,12.5039,326000.0
2013-12-16 14:30:00,14.69,14.69,14.68,14.68,352000.0,12.5039,12.5039,12.4953,12.4953,352000.0
2013-12-16 15:00:00,14.69,14.72,14.68,14.72,541500.0,12.5039,12.5294,12.4953,12.5294,541500.0
2013-12-16 15:30:00,14.72,14.79,14.7,14.72,2317500.0,12.5294,12.589,12.5124,12.5294,2317500.0
2013-12-17 09:30:00,14.7,14.77,14.6,14.64,695500.0,12.5124,12.5719,12.4272,12.4613,695500.0
2013-12-17 10:00:00,14.63,14.8,14.63,14.74,640000.0,12.4528,12.5975,12.4528,12.5464,640000.0
2013-12-17 10:30:00,14.74,14.78,14.64,14.68,682500.0,12.5464,12.5805,12.4613,12.4953,682500.0
2013-12-17 11:00:00,14.68,14.71,14.61,14.65,411500.0,12.4953,12.5209,12.4358,12.4698,411500.0
2013-12-17 11:30:00,14.65,14.71,14.64,14.68,416500.0,12.4698,12.5209,12.4613,12.4953,416500.0
2013-12-17 12:00:00,14.67,14.71,14.65,14.68,229000.0,12.4868,12.5209,12.4698,12.4953,229000.0
2013-12-17 12:30:00,14.69,14.72,14.67,14.69,225500.0,12.5039,12.5294,12.4868,12.5039,225500.0
2013-12-17 13:00:00,14.69,14.74,14.69,14.73,203500.0,12.5039,12.5464,12.5039,12.5379,203500.0
2013-12-17 13:30:00,14.73,14.75,14.71,14.73,495500.0,12.5379,12.5549,12.5209,12.5379,495500.0
2013-12-17 14:00:00,14.74,14.76,14.73,14.74,303000.0,12.5464,12.5634,12.5379,12.5464,303000.0
2013-12-17 14:30:00,14.74,14.74,14.7,14.7,353500.0,12.5464,12.5464,12.5124,12.5124,353500.0
2013-12-17 15:00:00,14.7,14.73,14.69,14.72,485000.0,12.5124,12.5379,12.5039,12.5294,485000.0
2013-12-17 15:30:00,14.72,14.73,14.67,14.67,1186500.0,12.5294,12.5379,12.4868,12.4868,1186500.0
2013-12-18 09:30:00,14.76,14.85,14.69,14.7,455500.0,12.5634,12.64,12.5039,12.5124,455500.0
2013-12-18 10:00:00,14.7,14.77,14.7,14.75,239500.0,12.5124,12.5719,12.5124,12.5549,239500.0
2013-12-18 10:30:00,14.75,14.76,14.71,14.72,314000.0,12.5549,12.5634,12.5209,12.5294,314000.0
2013-12-18 11:00:00,14.72,14.73,14.7,14.71,359000.0,12.5294,12.5379,12.5124,12.5209,359000.0
2013-12-18 11:30:00,14.71,14.71,14.59,14.66,390000.0,12.5209,12.5209,12.4187,12.4783,390000.0
2013-12-18 12:00:00,14.66,14.67,14.63,14.66,639000.0,12.4783,12.4868,12.4528,12.4783,639000.0
2013-12-18 12:30:00,14.66,14.68,14.63,14.64,226500.0,12.4783,12.4953,12.4528,12.4613,226500.0
2013-12-18 13:00:00,14.64,14.64,14.57,14.61,337000.0,12.4613,12.4613,12.4017,12.4358,337000.0
2013-12-18 13:30:00,14.6,14.65,14.6,14.62,339500.0,12.4272,12.4698,12.4272,12.4443,339500.0
2013-12-18 14:00:00,14.62,14.82,14.57,14.75,461500.0,12.4443,12.6145,12.4017,12.5549,461500.0
2013-12-18 14:30:00,14.75,14.84,14.71,14.82,529000.0,12.5549,12.6315,12.5209,12.6145,529000.0
2013-12-18 15:00:00,14.82,14.91,14.8,14.86,706000.0,12.6145,12.6911,12.5975,12.6486,706000.0
2013-12-18 15:30:00,14.86,14.96,14.85,14.94,1553500.0,12.6486,12.7337,12.64,12.7166,1553500.0
2013-12-19 09:30:00,14.85,14.98,14.78,14.79,444000.0,12.64,12.7507,12.5805,12.589,444000.0
2013-12-19 10:00:00,14.81,14.81,14.71,14.75,458000.0,12.606,12.606,12.5209,12.5549,458000.0
2013-12-19 10:30:00,14.75,14.75,14.69,14.74,570500.0,12.5549,12.5549,12.5039,12.5464,570500.0
2013-12-19 11:00:00,14.74,14.75,14.67,14.68,272500.0,12.5464,12.5549,12.4868,12.4953,272500.0
2013-12-19 11:30:00,14.68,14.71,14.67,14.71,315000.0,12.4953,12.5209,12.4868,12.5209,315000.0
2013-12-19 12:00:00,14.71,14.72,14.68,14.71,267500.0,12.5209,12.5294,12.4953,12.5209,267500.0
2013-12-19 12:30:00,14.72,14.76,14.71,14.74,295000.0,12.5294,12.5634,12.5209,12.5464,295000.0
2013-12-19 13:00:00,14.75,14.82,14.74,14.8,276500.0,12.5549,12.6145,12.5464,12.5975,276500.0
2013-12-19 13:30:00,14.8,14.81,14.77,14.79,222500.0,12.5975,12.606,12.5719,12.589,222500.0
2013-12-19 14:00:00,14.79,14.81,14.77,14.78,236500.0,12.589,12.606,12.5719,12.5805,236500.0
2013-12-19 14:30:00,14.78,14.78,14.75,14.75,290500.0,12.5805,12.5805,12.5549,12.5549,290500.0
2013-12-19 15:00:00,14.76,14.8,14.76,14.8,429000.0,12.5634,12.5975,12.5634,12.5975,429000.0
2013-12-19 15:30:00,14.8,14.83,14.79,14.82,1200500.0,12.5975,12.623,12.589,12.6145,1200500.0
2013-12-20 09:30:00,14.84,15.06,14.82,14.95,1291000.0,12.6315,12.8188,12.6145,12.7252,1291000.0
2013-12-20 10:00:00,14.96,14.97,14.91,14.94,680000.0,12.7337,12.7422,12.6911,12.7166,680000.0
2013-12-20 10:30:00,14.94,14.94,14.92,14.94,588000.0,12.7166,12.7166,12.6996,12.7166,588000.0
2013-12-20 11:00:00,14.93,14.96,14.92,14.94,390000.0,12.7081,12.7337,12.6996,12.7166,390000.0
2013-12-20 11:30:00,14.94,14.99,14.93,14.98,436500.0,12.7166,12.7592,12.7081,12.7507,436500.0
2013-12-20 12:00:00,14.98,15.0,14.97,15.0,453000.0,12.7507,12.7677,12.7422,12.7677,453000.0
2013-12-20 12:30:00,15.0,15.05,14.99,15.03,564000.0,12.7677,12.8103,12.7592,12.7933,564000.0
2013-12-20 13:00:00,15.03,15.08,15.02,15.08,657500.0,12.7933,12.8358,12.7847,12.8358,657500.0
2013-12-20 13:30:00,15.08,15.09,15.05,15.08,522000.0,12.8358,12.8443,12.8103,12.8358,522000.0
2013-12-20 14:00:00,15.09,15.1,15.08,15.1,580500.0,12.8443,12.8528,12.8358,12.8528,580500.0
2013-12-20 14:30:00,15.1,15.1,15.0,15.02,725000.0,12.8528,12.8528,12.7677,12.7847,725000.0
2013-12-20 15:00:00,15.02,15.06,15.01,15.05,1129500.0,12.7847,12.8188,12.7762,12.8103,1129500.0
2013-12-20 15:30:00,15.05,15.06,14.93,15.0,4051000.0,12.8103,12.8188,12.7081,12.7677,4051000.0
2013-12-23 09:30:00,15.41,15.41,15.14,15.16,1345000.0,13.1167,13.1167,12.8869,12.9039,1345000.0
2013-12-23 10:00:00,15.16,15.26,15.12,15.23,861000.0,12.9039,12.989,12.8699,12.9635,861000.0
2013-12-23 10:30:00,15.23,15.28,15.2,15.28,500000.0,12.9635,13.006,12.938,13.006,500000.0
2013-12-23 11:00:00,15.28,15.29,14.99,15.22,535000.0,13.006,13.0146,12.7592,12.955,535000.0
2013-12-23 11:30:00,15.22,15.25,15.2,15.21,381500.0,12.955,12.9805,12.938,12.9465,381500.0
2013-12-23 12:00:00,15.21,15.24,15.2,15.23,353500.0,12.9465,12.972,12.938,12.9635,353500.0
2013-12-23 12:30:00,15.23,15.28,15.22,15.25,428000.0,12.9635,13.006,12.955,12.9805,428000.0
2013-12-23 13:00:00,15.25,15.28,15.23,15.23,260500.0,12.9805,13.006,12.9635,12.9635,260500.0
2013-12-23 13:30:00,15.24,15.24,15.17,15.18,391500.0,12.972,12.972,12.9124,12.9209,391500.0
2013-12-23 14:00:00,15.19,15.21,15.16,15.19,477000.0,12.9294,12.9465,12.9039,12.9294,477000.0
2013-12-23 14:30:00,15.19,15.2,15.17,15.18,422500.0,12.9294,12.938,12.9124,12.9209,422500.0
2013-12-23 15:00:00,15.18,15.2,15.16,15.18,565000.0,12.9209,12.938,12.9039,12.9209,565000.0
2013-12-23 15:30:00,15.18,15.2,15.15,15.19,978000.0,12.9209,12.938,12.8954,12.9294,978000.0
2013-12-24 09:30:00,15.2,15.3,15.08,15.11,495000.0,12.938,13.0231,12.8358,12.8613,495000.0
2013-12-24 10:00:00,15.11,15.12,15.07,15.1,331000.0,12.8613,12.8699,12.8273,12.8528,331000.0
2013-12-24 10:30:00,15.1,15.19,15.09,15.18,298000.0,12.8528,12.9294,12.8443,12.9209,298000.0
2013-12-24 11:00:00,15.18,15.23,15.14,15.22,246000.0,12.9209,12.9635,12.8869,12.955,246000.0
2013-12-24 11:30:00,15.23,15.23,15.19,15.22,215500.0,12.9635,12.9635,12.9294,12.955,215500.0
2013-12-24 12:00:00,15.22,15.23,15.19,15.2,209500.0,12.955,12.9635,12.9294,12.938,209500.0
2013-12-24 12:30:00,15.2,15.22,15.18,15.21,357000.0,12.938,12.955,12.9209,12.9465,357000.0
2013-12-26 09:30:00,15.26,15.38,15.24,15.31,306500.0,12.989,13.0912,12.972,13.0316,306500.0
2013-12-26 10:00:00,15.32,15.36,15.3,15.34,167000.0,13.0401,13.0741,13.0231,13.0571,167000.0
2013-12-26 10:30:00,15.33,15.34,15.27,15.29,165500.0,13.0486,13.0571,12.9975,13.0146,165500.0
2013-12-26 11:00:00,15.3,15.3,15.23,15.26,146000.0,13.0231,13.0231,12.9635,12.989,146000.0
2013-12-26 11:30:00,15.26,15.28,15.24,15.24,151000.0,12.989,13.006,12.972,12.972,151000.0
2013-12-26 12:00:00,15.24,15.27,15.24,15.26,144500.0,12.972,12.9975,12.972,12.989,144500.0
2013-12-26 12:30:00,15.27,15.29,15.25,15.29,163000.0,12.9975,13.0146,12.9805,13.0146,163000.0
2013-12-26 13:00:00,15.29,15.29,15.26,15.26,165000.0,13.0146,13.0146,12.989,12.989,165000.0
2013-12-26 13:30:00,15.26,15.27,15.24,15.26,142500.0,12.989,12.9975,12.972,12.989,142500.0
2013-12-26 14:00:00,15.26,15.28,15.22,15.28,214500.0,12.989,13.006,12.955,13.006,214500.0
2013-12-26 14:30:00,15.28,15.28,15.24,15.25,199000.0,13.006,13.006,12.972,12.9805,199000.0
2013-12-26 15:00:00,15.25,15.26,15.24,15.25,139000.0,12.9805,12.989,12.972,12.9805,139000.0
2013-12-26 15:30:00,15.25,15.26,15.22,15.23,501500.0,12.9805,12.989,12.955,12.9635,501500.0
2013-12-27 09:30:00,15.39,15.39,15.2,15.24,398000.0,13.0997,13.0997,12.938,12.972,398000.0
2013-12-27 10:00:00,15.24,15.25,15.17,15.17,348000.0,12.972,12.9805,12.9124,12.9124,348000.0
2013-12-27 10:30:00,15.17,15.18,14.94,15.11,1146500.0,12.9124,12.9209,12.7166,12.8613,1146500.0
2013-12-27 11:00:00,15.1,15.13,15.07,15.1,187000.0,12.8528,12.8784,12.8273,12.8528,187000.0
2013-12-27 11:30:00,15.11,15.13,15.05,15.06,222000.0,12.8613,12.8784,12.8103,12.8188,222000.0
2013-12-27 12:00:00,15.06,15.18,15.06,15.15,313000.0,12.8188,12.9209,12.8188,12.8954,313000.0
2013-12-27 12:30:00,15.15,15.15,15.12,15.14,153500.0,12.8954,12.8954,12.8699,12.8869,153500.0
2013-12-27 13:00:00,15.14,15.15,15.1,15.13,166000.0,12.8869,12.8954,12.8528,12.8784,166000.0
2013-12-27 13:30:00,15.13,15.13,15.09,15.11,155500.0,12.8784,12.8784,12.8443,12.8613,155500.0
2013-12-27 14:00:00,15.12,15.14,15.1,15.14,190000.0,12.8699,12.8869,12.8528,12.8869,190000.0
2013-12-27 14:30:00,15.14,15.14,15.11,15.11,209000.0,12.8869,12.8869,12.8613,12.8613,209000.0
2013-12-27 15:00:00,15.11,15.14,15.11,15.12,226500.0,12.8613,12.8869,12.8613,12.8699,226500.0
2013-12-27 15:30:00,15.11,15.12,15.1,15.11,605500.0,12.8613,12.8699,12.8528,12.8613,605500.0
2013-12-30 09:30:00,14.98,15.2,14.98,15.11,569000.0,12.7507,12.938,12.7507,12.8613,569000.0
2013-12-30 10:00:00,15.09,15.12,15.07,15.12,262500.0,12.8443,12.8699,12.8273,12.8699,262500.0
2013-12-30 10:30:00,15.12,15.17,15.08,15.16,210500.0,12.8699,12.9124,12.8358,12.9039,210500.0
2013-12-30 11:00:00,15.15,15.2,15.15,15.17,217500.0,12.8954,12.938,12.8954,12.9124,217500.0
2013-12-30 11:30:00,15.18,15.22,15.16,15.2,278000.0,12.9209,12.955,12.9039,12.938,278000.0
2013-12-30 12:00:00,15.21,15.24,15.2,15.23,97500.0,12.9465,12.972,12.938,12.9635,97500.0
2013-12-30 12:30:00,15.23,15.23,15.19,15.22,170500.0,12.9635,12.9635,12.9294,12.955,170500.0
2013-12-30 13:00:00,15.22,15.24,15.22,15.24,111500.0,12.955,12.972,12.955,12.972,111500.0
2013-12-30 13:30:00,15.24,15.25,15.23,15.25,152500.0,12.972,12.9805,12.9635,12.9805,152500.0
2013-12-30 14:00:00,15.25,15.29,15.25,15.29,342500.0,12.9805,13.0146,12.9805,13.0146,342500.0
2013-12-30 14:30:00,15.29,15.29,15.27,15.27,167000.0,13.0146,13.0146,12.9975,12.9975,167000.0
2013-12-30 15:00:00,15.28,15.28,15.26,15.27,298000.0,13.006,13.006,12.989,12.9975,298000.0
2013-12-30 15:30:00,15.27,15.27,15.24,15.25,667500.0,12.9975,12.9975,12.972,12.9805,667500.0
2013-12-31 09:30:00,15.33,15.44,15.33,15.43,985000.0,13.0486,13.1422,13.0486,13.1337,985000.0
2013-12-31 10:00:00,15.43,15.46,15.4,15.46,450000.0,13.1337,13.1593,13.1082,13.1593,450000.0
2013-12-31 10:30:00,15.46,15.55,15.46,15.55,579000.0,13.1593,13.2359,13.1593,13.2359,579000.0
2013-12-31 11:00:00,15.55,15.57,15.52,15.54,310500.0,13.2359,13.2529,13.2103,13.2274,310500.0
2013-12-31 11:30:00,15.55,15.58,15.52,15.57,532000.0,13.2359,13.2614,13.2103,13.2529,532000.0
2013-12-31 12:00:00,15.57,15.6,15.55,15.6,306500.0,13.2529,13.2784,13.2359,13.2784,306500.0
2013-12-31 12:30:00,15.6,15.63,15.58,15.63,441500.0,13.2784,13.304,13.2614,13.304,441500.0
2013-12-31 13:00:00,15.63,15.63,15.59,15.6,360500.0,13.304,13.304,13.2699,13.2784,360500.0
2013-12-31 13:30:00,15.6,15.6,15.49,15.51,441000.0,13.2784,13.2784,13.1848,13.2018,441000.0
2013-12-31 14:00:00,15.52,15.54,15.47,15.48,384500.0,13.2103,13.2274,13.1678,13.1763,384500.0
2013-12-31 14:30:00,15.49,15.5,15.44,15.45,255500.0,13.1848,13.1933,13.1422,13.1507,255500.0
2013-12-31 15:00:00,15.44,15.48,15.42,15.46,321000.0,13.1422,13.1763,13.1252,13.1593,321000.0
2013-12-31 15:30:00,15.46,15.52,15.46,15.52,1200000.0,13.1593,13.2103,13.1593,13.2103,1200000.0
2014-01-02 09:30:00,15.52,15.55,15.4,15.45,472000.0,13.2103,13.2359,13.1082,13.1507,472000.0
2014-01-02 10:00:00,15.45,15.54,15.42,15.47,275500.0,13.1507,13.2274,13.1252,13.1678,275500.0
2014-01-02 10:30:00,15.47,15.54,15.45,15.46,275000.0,13.1678,13.2274,13.1507,13.1593,275000.0
2014-01-02 11:00:00,15.47,15.51,15.44,15.44,301000.0,13.1678,13.2018,13.1422,13.1422,301000.0
2014-01-02 11:30:00,15.44,15.45,15.3,15.3,346000.0,13.1422,13.1507,13.0231,13.0231,346000.0
2014-01-02 12:00:00,15.3,15.38,15.29,15.32,244500.0,13.0231,13.0912,13.0146,13.0401,244500.0
2014-01-02 12:30:00,15.33,15.34,15.3,15.33,205500.0,13.0486,13.0571,13.0231,13.0486,205500.0
2014-01-02 13:00:00,15.32,15.33,15.24,15.26,314500.0,13.0401,13.0486,12.972,12.989,314500.0
2014-01-02 13:30:00,15.26,15.29,15.23,15.29,304500.0,12.989,13.0146,12.9635,13.0146,304500.0
2014-01-02 14:00:00,15.29,15.35,15.29,15.29,347000.0,13.0146,13.0656,13.0146,13.0146,347000.0
2014-01-02 14:30:00,15.29,15.32,15.27,15.29,298500.0,13.0146,13.0401,12.9975,13.0146,298500.0
2014-01-02 15:00:00,15.29,15.35,15.29,15.31,354500.0,13.0146,13.0656,13.0146,13.0316,354500.0
2014-01-02 15:30:00,15.31,15.37,15.28,15.36,1048500.0,13.0316,13.0827,13.006,13.0741,1048500.0
2014-01-03 09:30:00,15.55,15.55,15.22,15.33,387000.0,13.2359,13.2359,12.955,13.0486,387000.0
2014-01-03 10:00:00,15.34,15.37,15.28,15.34,201500.0,13.0571,13.0827,13.006,13.0571,201500.0
2014-01-03 10:30:00,15.33,15.38,15.31,15.33,149000.0,13.0486,13.0912,13.0316,13.0486,149000.0
2014-01-03 11:00:00,15.33,15.34,15.28,15.29,263500.0,13.0486,13.0571,13.006,13.0146,263500.0
2014-01-03 11:30:00,15.29,15.32,15.25,15.32,248000.0,13.0146,13.0401,12.9805,13.0401,248000.0
2014-01-03 12:00:00,15.32,15.33,15.28,15.33,144000.0,13.0401,13.0486,13.006,13.0486,144000.0
2014-01-03 12:30:00,15.33,15.34,15.31,15.32,138500.0,13.0486,13.0571,13.0316,13.0401,138500.0
2014-01-03 13:00:00,15.32,15.38,15.32,15.32,499500.0,13.0401,13.0912,13.0401,13.0401,499500.0
2014-01-03 13:30:00,15.33,15.34,15.3,15.3,394000.0,13.0486,13.0571,13.0231,13.0231,394000.0
2014-01-03 14:00:00,15.3,15.31,15.26,15.28,328000.0,13.0231,13.0316,12.989,13.006,328000.0
2014-01-03 14:30:00,15.28,15.3,15.27,15.29,322000.0,13.006,13.0231,12.9975,13.0146,322000.0
2014-01-03 15:00:00,15.29,15.32,15.27,15.31,390500.0,13.0146,13.0401,12.9975,13.0316,390500.0
2014-01-03 15:30:00,15.32,15.33,15.28,15.3,652500.0,13.0401,13.0486,13.006,13.0231,652500.0
2014-01-06 09:30:00,15.63,15.63,15.23,15.23,338000.0,13.304,13.304,12.9635,12.9635,338000.0
2014-01-06 10:00:00,15.23,15.3,15.22,15.28,307500.0,12.9635,13.0231,12.955,13.006,307500.0
2014-01-06 10:30:00,15.28,15.29,15.18,15.21,316000.0,13.006,13.0146,12.9209,12.9465,316000.0
2014-01-06 11:00:00,15.2,15.21,15.12,15.13,227000.0,12.938,12.9465,12.8699,12.8784,227000.0
2014-01-06 11:30:00,15.13,15.15,15.11,15.13,216500.0,12.8784,12.8954,12.8613,12.8784,216500.0
2014-01-06 12:00:00,15.13,15.13,15.09,15.09,189000.0,12.8784,12.8784,12.8443,12.8443,189000.0
2014-01-06 12:30:00,15.09,15.11,15.07,15.09,190500.0,12.8443,12.8613,12.8273,12.8443,190500.0
2014-01-06 13:00:00,15.09,15.11,15.07,15.08,167500.0,12.8443,12.8613,12.8273,12.8358,167500.0
2014-01-06 13:30:00,15.09,15.15,15.07,15.12,165500.0,12.8443,12.8954,12.8273,12.8699,165500.0
2014-01-06 14:00:00,15.12,15.15,15.11,15.13,128500.0,12.8699,12.8954,12.8613,12.8784,128500.0
2014-01-06 14:30:00,15.12,15.18,15.12,15.17,161000.0,12.8699,12.9209,12.8699,12.9124,161000.0
2014-01-06 15:00:00,15.17,15.18,15.15,15.16,319500.0,12.9124,12.9209,12.8954,12.9039,319500.0
2014-01-06 15:30:00,15.16,15.16,15.09,15.09,860000.0,12.9039,12.9039,12.8443,12.8443,860000.0
2014-01-07 09:30:00,15.18,15.3,15.12,15.27,403000.0,12.9209,13.0231,12.8699,12.9975,403000.0
2014-01-07 10:00:00,15.27,15.31,15.27,15.29,182500.0,12.9975,13.0316,12.9975,13.0146,182500.0
2014-01-07 10:30:00,15.3,15.32,15.27,15.31,279500.0,13.0231,13.0401,12.9975,13.0316,279500.0
2014-01-07 11:00:00,15.3,15.31,15.28,15.3,132000.0,13.0231,13.0316,13.006,13.0231,132000.0
2014-01-07 11:30:00,15.29,15.31,15.23,15.25,190500.0,13.0146,13.0316,12.9635,12.9805,190500.0
2014-01-07 12:00:00,15.24,15.29,15.23,15.29,196000.0,12.972,13.0146,12.9635,13.0146,196000.0
2014-01-07 12:30:00,15.28,15.3,15.24,15.26,145000.0,13.006,13.0231,12.972,12.989,145000.0
2014-01-07 13:00:00,15.26,15.28,15.21,15.21,175000.0,12.989,13.006,12.9465,12.9465,175000.0
2014-01-07 13:30:00,15.23,15.24,15.19,15.19,211500.0,12.9635,12.972,12.9294,12.9294,211500.0
2014-01-07 14:00:00,15.19,15.2,15.14,15.19,312000.0,12.9294,12.938,12.8869,12.9294,312000.0
2014-01-07 14:30:00,15.19,15.25,15.19,15.23,251500.0,12.9294,12.9805,12.9294,12.9635,251500.0
2014-01-07 15:00:00,15.22,15.28,15.2,15.23,602000.0,12.955,13.006,12.938,12.9635,602000.0
2014-01-07 15:30:00,15.22,15.25,15.18,15.19,967000.0,12.955,12.9805,12.9209,12.9294,967000.0
2014-01-08 09:30:00,15.31,15.33,15.09,15.15,417000.0,13.0316,13.0486,12.8443,12.8954,417000.0
2014-01-08 10:00:00,15.15,15.19,15.1,15.12,335000.0,12.8954,12.9294,12.8528,12.8699,335000.0
2014-01-08 10:30:00,15.13,15.18,15.11,15.13,296500.0,12.8784,12.9209,12.8613,12.8784,296500.0
2014-01-08 11:00:00,15.14,15.18,15.08,15.14,537000.0,12.8869,12.9209,12.8358,12.8869,537000.0
2014-01-08 11:30:00,15.14,15.17,15.12,15.14,298500.0,12.8869,12.9124,12.8699,12.8869,298500.0
2014-01-08 12:00:00,15.13,15.15,15.11,15.13,241000.0,12.8784,12.8954,12.8613,12.8784,241000.0
2014-01-08 12:30:00,15.13,15.14,15.11,15.13,136000.0,12.8784,12.8869,12.8613,12.8784,136000.0
2014-01-08 13:00:00,15.14,15.18,15.13,15.16,156500.0,12.8869,12.9209,12.8784,12.9039,156500.0
2014-01-08 13:30:00,15.17,15.19,15.15,15.18,189500.0,12.9124,12.9294,12.8954,12.9209,189500.0
2014-01-08 14:00:00,15.18,15.21,15.15,15.19,294000.0,12.9209,12.9465,12.8954,12.9294,294000.0
2014-01-08 14:30:00,15.18,15.23,15.17,15.22,250000.0,12.9209,12.9635,12.9124,12.955,250000.0
2014-01-08 15:00:00,15.22,15.23,15.2,15.22,403500.0,12.955,12.9635,12.938,12.955,403500.0
2014-01-08 15:30:00,15.22,15.28,15.21,15.27,706500.0,12.955,13.006,12.9465,12.9975,706500.0
2014-01-09 09:30:00,15.33,15.39,15.27,15.3,439000.0,13.0486,13.0997,12.9975,13.0231,439000.0
2014-01-09 10:00:00,15.29,15.35,15.27,15.31,435500.0,13.0146,13.0656,12.9975,13.0316,435500.0
2014-01-09 10:30:00,15.31,15.32,15.24,15.24,301000.0,13.0316,13.0401,12.972,12.972,301000.0
2014-01-09 11:00:00,15.24,15.28,15.22,15.27,214000.0,12.972,13.006,12.955,12.9975,214000.0
2014-01-09 11:30:00,15.26,15.3,15.25,15.28,137500.0,12.989,13.0231,12.9805,13.006,137500.0
2014-01-09 12:00:00,15.28,15.32,15.27,15.31,121000.0,13.006,13.0401,12.9975,13.0316,121000.0
2014-01-09 12:30:00,15.31,15.34,15.3,15.32,131500.0,13.0316,13.0571,13.0231,13.0401,131500.0
2014-01-09 13:00:00,15.32,15.33,15.28,15.3,139000.0,13.0401,13.0486,13.006,13.0231,139000.0
2014-01-09 13:30:00,15.3,15.3,15.26,15.27,126500.0,13.0231,13.0231,12.989,12.9975,126500.0
2014-01-09 14:00:00,15.27,15.29,15.24,15.28,245500.0,12.9975,13.0146,12.972,13.006,245500.0
2014-01-09 14:30:00,15.27,15.32,15.26,15.31,174500.0,12.9975,13.0401,12.989,13.0316,174500.0
2014-01-09 15:00:00,15.31,15.34,15.29,15.33,256000.0,13.0316,13.0571,13.0146,13.0486,256000.0
2014-01-09 15:30:00,15.33,15.35,15.3,15.34,481000.0,13.0486,13.0656,13.0231,13.0571,481000.0
2014-01-10 09:30:00,15.39,15.44,15.32,15.39,317000.0,13.0997,13.1422,13.0401,13.0997,317000.0
2014-01-10 10:00:00,15.39,15.41,15.31,15.36,225000.0,13.0997,13.1167,13.0316,13.0741,225000.0
2014-01-10 10:30:00,15.38,15.39,15.3,15.38,186500.0,13.0912,13.0997,13.0231,13.0912,186500.0
2014-01-10 11:00:00,15.38,15.39,15.31,15.32,248000.0,13.0912,13.0997,13.0316,13.0401,248000.0
2014-01-10 11:30:00,15.33,15.34,15.28,15.28,551000.0,13.0486,13.0571,13.006,13.006,551000.0
2014-01-10 12:00:00,15.29,15.32,15.26,15.28,255000.0,13.0146,13.0401,12.989,13.006,255000.0
2014-01-10 12:30:00,15.29,15.36,15.29,15.32,202000.0,13.0146,13.0741,13.0146,13.0401,202000.0
2014-01-10 13:00:00,15.31,15.34,15.29,15.3,200000.0,13.0316,13.0571,13.0146,13.0231,200000.0
2014-01-10 13:30:00,15.31,15.32,15.26,15.27,126500.0,13.0316,13.0401,12.989,12.9975,126500.0
2014-01-10 14:00:00,15.27,15.3,15.27,15.28,125000.0,12.9975,13.0231,12.9975,13.006,125000.0
2014-01-10 14:30:00,15.28,15.3,15.27,15.28,156000.0,13.006,13.0231,12.9975,13.006,156000.0
2014-01-10 15:00:00,15.28,15.33,15.28,15.3,240000.0,13.006,13.0486,13.006,13.0231,240000.0
2014-01-10 15:30:00,15.31,15.32,15.29,15.32,553500.0,13.0316,13.0401,13.0146,13.0401,553500.0
2014-01-13 09:30:00,15.32,15.36,15.22,15.22,368500.0,13.0401,13.0741,12.955,12.955,368500.0
2014-01-13 10:00:00,15.23,15.25,15.14,15.16,572500.0,12.9635,12.9805,12.8869,12.9039,572500.0
2014-01-13 10:30:00,15.16,15.21,15.12,15.21,242500.0,12.9039,12.9465,12.8699,12.9465,242500.0
2014-01-13 11:00:00,15.2,15.2,15.09,15.09,256500.0,12.938,12.938,12.8443,12.8443,256500.0
2014-01-13 11:30:00,15.11,15.11,15.02,15.07,365000.0,12.8613,12.8613,12.7847,12.8273,365000.0
2014-01-13 12:00:00,15.07,15.09,15.02,15.03,399000.0,12.8273,12.8443,12.7847,12.7933,399000.0
2014-01-13 12:30:00,15.02,15.02,14.9,14.91,617000.0,12.7847,12.7847,12.6826,12.6911,617000.0
2014-01-13 13:00:00,14.9,14.93,14.83,14.86,467500.0,12.6826,12.7081,12.623,12.6486,467500.0
2014-01-13 13:30:00,14.86,14.88,14.79,14.79,368000.0,12.6486,12.6656,12.589,12.589,368000.0
2014-01-13 14:00:00,14.79,14.81,14.75,14.75,458500.0,12.589,12.606,12.5549,12.5549,458500.0
2014-01-13 14:30:00,14.76,14.76,14.68,14.71,455000.0,12.5634,12.5634,12.4953,12.5209,455000.0
2014-01-13 15:00:00,14.7,14.7,14.64,14.68,539500.0,12.5124,12.5124,12.4613,12.4953,539500.0
2014-01-13 15:30:00,14.68,14.68,14.62,14.68,898500.0,12.4953,12.4953,12.4443,12.4953,898500.0
2014-01-14 09:30:00,14.69,14.84,14.52,14.59,810500.0,12.5039,12.6315,12.3592,12.4187,810500.0
2014-01-14 10:00:00,14.61,14.72,14.6,14.66,429000.0,12.4358,12.5294,12.4272,12.4783,429000.0
2014-01-14 10:30:00,14.68,14.77,14.65,14.77,245500.0,12.4953,12.5719,12.4698,12.5719,245500.0
2014-01-14 11:00:00,14.77,14.83,14.75,14.8,270000.0,12.5719,12.623,12.5549,12.5975,270000.0
2014-01-14 11:30:00,14.81,14.86,14.79,14.86,273500.0,12.606,12.6486,12.589,12.6486,273500.0
2014-01-14 12:00:00,14.86,14.89,14.84,14.86,207500.0,12.6486,12.6741,12.6315,12.6486,207500.0
2014-01-14 12:30:00,14.87,14.89,14.84,14.88,181500.0,12.6571,12.6741,12.6315,12.6656,181500.0
2014-01-14 13:00:00,14.89,14.92,14.87,14.9,238000.0,12.6741,12.6996,12.6571,12.6826,238000.0
2014-01-14 13:30:00,14.9,14.92,14.84,14.87,282500.0,12.6826,12.6996,12.6315,12.6571,282500.0
2014-01-14 14:00:00,14.86,14.89,14.85,14.88,175000.0,12.6486,12.6741,12.64,12.6656,175000.0
2014-01-14 14:30:00,14.88,14.89,14.85,14.88,232000.0,12.6656,12.6741,12.64,12.6656,232000.0
2014-01-14 15:00:00,14.88,14.89,14.86,14.89,220500.0,12.6656,12.6741,12.6486,12.6741,220500.0
2014-01-14 15:30:00,14.89,14.9,14.85,14.87,505000.0,12.6741,12.6826,12.64,12.6571,505000.0
2014-01-15 09:30:00,14.88,15.05,14.84,14.96,275500.0,12.6656,12.8103,12.6315,12.7337,275500.0
2014-01-15 10:00:00,14.98,15.06,14.98,15.04,296500.0,12.7507,12.8188,12.7507,12.8018,296500.0
2014-01-15 10:30:00,15.04,15.08,15.01,15.03,201000.0,12.8018,12.8358,12.7762,12.7933,201000.0
2014-01-15 11:00:00,15.03,15.11,15.03,15.04,175500.0,12.7933,12.8613,12.7933,12.8018,175500.0
2014-01-15 11:30:00,15.04,15.04,14.99,15.02,153500.0,12.8018,12.8018,12.7592,12.7847,153500.0
2014-01-15 12:00:00,15.03,15.07,15.02,15.02,154000.0,12.7933,12.8273,12.7847,12.7847,154000.0
2014-01-15 12:30:00,15.03,15.08,15.01,15.06,152000.0,12.7933,12.8358,12.7762,12.8188,152000.0
2014-01-15 13:00:00,15.06,15.1,15.06,15.1,146000.0,12.8188,12.8528,12.8188,12.8528,146000.0
2014-01-15 13:30:00,15.1,15.1,15.03,15.04,203000.0,12.8528,12.8528,12.7933,12.8018,203000.0
2014-01-15 14:00:00,15.04,15.06,15.03,15.04,165000.0,12.8018,12.8188,12.7933,12.8018,165000.0
2014-01-15 14:30:00,15.05,15.08,15.05,15.07,171000.0,12.8103,12.8358,12.8103,12.8273,171000.0
2014-01-15 15:00:00,15.07,15.08,15.03,15.04,296000.0,12.8273,12.8358,12.7933,12.8018,296000.0
2014-01-15 15:30:00,15.04,15.06,15.01,15.03,757500.0,12.8018,12.8188,12.7762,12.7933,757500.0
2014-01-16 09:30:00,15.01,15.1,14.93,14.96,187000.0,12.7762,12.8528,12.7081,12.7337,187000.0
2014-01-16 10:00:00,14.96,15.0,14.88,14.88,138000.0,12.7337,12.7677,12.6656,12.6656,138000.0
2014-01-16 10:30:00,14.9,14.9,14.84,14.88,198000.0,12.6826,12.6826,12.6315,12.6656,198000.0
2014-01-16 11:00:00,14.88,14.88,14.8,14.83,399500.0,12.6656,12.6656,12.5975,12.623,399500.0
2014-01-16 11:30:00,14.83,14.84,14.8,14.8,415000.0,12.623,12.6315,12.5975,12.5975,415000.0
2014-01-16 12:00:00,14.81,14.81,14.76,14.78,209500.0,12.606,12.606,12.5634,12.5805,209500.0
2014-01-16 12:30:00,14.79,14.8,14.77,14.79,142000.0,12.589,12.5975,12.5719,12.589,142000.0
2014-01-16 13:00:00,14.79,14.81,14.77,14.79,210000.0,12.589,12.606,12.5719,12.589,210000.0
2014-01-16 13:30:00,14.79,14.8,14.74,14.75,178500.0,12.589,12.5975,12.5464,12.5549,178500.0
2014-01-16 14:00:00,14.75,14.77,14.74,14.76,367000.0,12.5549,12.5719,12.5464,12.5634,367000.0
2014-01-16 14:30:00,14.76,14.83,14.76,14.82,111500.0,12.5634,12.623,12.5634,12.6145,111500.0
2014-01-16 15:00:00,14.82,14.85,14.81,14.82,231500.0,12.6145,12.64,12.606,12.6145,231500.0
2014-01-16 15:30:00,14.83,14.88,14.82,14.85,439000.0,12.623,12.6656,12.6145,12.64,439000.0
2014-01-17 09:30:00,15.12,15.15,14.9,15.02,2354500.0,12.8699,12.8954,12.6826,12.7847,2354500.0
2014-01-17 10:00:00,15.02,15.03,14.88,14.93,865500.0,12.7847,12.7933,12.6656,12.7081,865500.0
2014-01-17 10:30:00,14.92,15.0,14.9,14.99,645500.0,12.6996,12.7677,12.6826,12.7592,645500.0
2014-01-17 11:00:00,14.99,14.99,14.95,14.97,463000.0,12.7592,12.7592,12.7252,12.7422,463000.0
2014-01-17 11:30:00,14.97,14.97,14.9,14.93,302500.0,12.7422,12.7422,12.6826,12.7081,302500.0
2014-01-17 12:00:00,14.93,14.93,14.87,14.91,296500.0,12.7081,12.7081,12.6571,12.6911,296500.0
2014-01-17 12:30:00,14.91,14.91,14.88,14.89,380500.0,12.6911,12.6911,12.6656,12.6741,380500.0
2014-01-17 13:00:00,14.89,14.91,14.82,14.83,508500.0,12.6741,12.6911,12.6145,12.623,508500.0
2014-01-17 13:30:00,14.82,14.9,14.81,14.88,370000.0,12.6145,12.6826,12.606,12.6656,370000.0
2014-01-17 14:00:00,14.88,14.88,14.83,14.84,257000.0,12.6656,12.6656,12.623,12.6315,257000.0
2014-01-17 14:30:00,14.84,14.85,14.79,14.8,360000.0,12.6315,12.64,12.589,12.5975,360000.0
2014-01-17 15:00:00,14.8,14.85,14.77,14.85,678500.0,12.5975,12.64,12.5719,12.64,678500.0
2014-01-17 15:30:00,14.85,14.88,14.83,14.83,1212500.0,12.64,12.6656,12.623,12.623,1212500.0
2014-01-21 09:30:00,14.88,14.98,14.83,14.88,852500.0,12.6656,12.7507,12.623,12.6656,852500.0
2014-01-21 10:00:00,14.88,14.93,14.85,14.91,850000.0,12.6656,12.7081,12.64,12.6911,850000.0
2014-01-21 10:30:00,14.9,14.9,14.83,14.83,552500.0,12.6826,12.6826,12.623,12.623,552500.0
2014-01-21 11:00:00,14.84,14.84,14.72,14.73,726000.0,12.6315,12.6315,12.5294,12.5379,726000.0
2014-01-21 11:30:00,14.73,14.74,14.58,14.63,1126500.0,12.5379,12.5464,12.4102,12.4528,1126500.0
2014-01-21 12:00:00,14.63,14.66,14.59,14.64,659500.0,12.4528,12.4783,12.4187,12.4613,659500.0
2014-01-21 12:30:00,14.63,14.65,14.58,14.59,580500.0,12.4528,12.4698,12.4102,12.4187,580500.0
2014-01-21 13:00:00,14.6,14.65,14.6,14.65,357000.0,12.4272,12.4698,12.4272,12.4698,357000.0
2014-01-21 13:30:00,14.65,14.69,14.63,14.63,401000.0,12.4698,12.5039,12.4528,12.4528,401000.0
2014-01-21 14:00:00,14.64,14.67,14.64,14.64,454000.0,12.4613,12.4868,12.4613,12.4613,454000.0
2014-01-21 14:30:00,14.64,14.65,14.62,14.63,501000.0,12.4613,12.4698,12.4443,12.4528,501000.0
2014-01-21 15:00:00,14.63,14.63,14.56,14.59,703000.0,12.4528,12.4528,12.3932,12.4187,703000.0
2014-01-21 15:30:00,14.59,14.61,14.56,14.58,1618500.0,12.4187,12.4358,12.3932,12.4102,1618500.0
2014-01-22 09:30:00,14.67,14.67,14.47,14.47,1053000.0,12.4868,12.4868,12.3166,12.3166,1053000.0
2014-01-22 10:00:00,14.48,14.49,14.31,14.38,1319000.0,12.3251,12.3336,12.1804,12.24,1319000.0
2014-01-22 10:30:00,14.38,14.39,14.31,14.35,750000.0,12.24,12.2485,12.1804,12.2145,750000.0
2014-01-22 11:00:00,14.35,14.35,14.28,14.29,1031000.0,12.2145,12.2145,12.1549,12.1634,1031000.0
2014-01-22 11:30:00,14.29,14.39,14.29,14.37,654000.0,12.1634,12.2485,12.1634,12.2315,654000.0
2014-01-22 12:00:00,14.37,14.48,14.36,14.47,378500.0,12.2315,12.3251,12.223,12.3166,378500.0
2014-01-22 12:30:00,14.47,14.51,14.44,14.5,320500.0,12.3166,12.3506,12.2911,12.3421,320500.0
2014-01-22 13:00:00,14.5,14.54,14.49,14.53,353000.0,12.3421,12.3762,12.3336,12.3677,353000.0
2014-01-22 13:30:00,14.53,14.55,14.5,14.55,417000.0,12.3677,12.3847,12.3421,12.3847,417000.0
2014-01-22 14:00:00,14.55,14.59,14.55,14.58,413500.0,12.3847,12.4187,12.3847,12.4102,413500.0
2014-01-22 14:30:00,14.58,14.64,14.58,14.63,416000.0,12.4102,12.4613,12.4102,12.4528,416000.0
2014-01-22 15:00:00,14.64,14.68,14.63,14.67,539000.0,12.4613,12.4953,12.4528,12.4868,539000.0
2014-01-22 15:30:00,14.67,14.71,14.62,14.63,1824000.0,12.4868,12.5209,12.4443,12.4528,1824000.0
2014-01-23 09:30:00,14.47,14.66,14.34,14.45,1185000.0,12.3166,12.4783,12.2059,12.2996,1185000.0
2014-01-23 10:00:00,14.45,14.47,14.39,14.41,1005500.0,12.2996,12.3166,12.2485,12.2655,1005500.0
2014-01-23 10:30:00,14.41,14.44,14.35,14.38,1016000.0,12.2655,12.2911,12.2145,12.24,1016000.0
2014-01-23 11:00:00,14.38,14.41,14.32,14.38,840000.0,12.24,12.2655,12.1889,12.24,840000.0
2014-01-23 11:30:00,14.38,14.38,14.31,14.36,768500.0,12.24,12.24,12.1804,12.223,768500.0
2014-01-23 12:00:00,14.36,14.39,14.33,14.33,795000.0,12.223,12.2485,12.1974,12.1974,795000.0
2014-01-23 12:30:00,14.33,14.36,14.24,14.36,1538000.0,12.1974,12.223,12.1208,12.223,1538000.0
2014-01-23 13:00:00,14.36,14.41,14.34,14.4,896000.0,12.223,12.2655,12.2059,12.257,896000.0
2014-01-23 13:30:00,14.4,14.49,14.39,14.45,1240000.0,12.257,12.3336,12.2485,12.2996,1240000.0
2014-01-23 14:00:00,14.46,14.48,14.41,14.47,1051000.0,12.3081,12.3251,12.2655,12.3166,1051000.0
2014-01-23 14:30:00,14.47,14.48,14.45,14.45,751500.0,12.3166,12.3251,12.2996,12.2996,751500.0
2014-01-23 15:00:00,14.45,14.52,14.44,14.5,1002500.0,12.2996,12.3592,12.2911,12.3421,1002500.0
2014-01-23 15:30:00,14.5,14.55,14.33,14.42,6884000.0,12.3421,12.3847,12.1974,12.274,6884000.0
2014-01-24 09:30:00,14.24,14.32,14.16,14.2,1094000.0,12.1208,12.1889,12.0527,12.0868,1094000.0
2014-01-24 10:00:00,14.2,14.22,14.1,14.17,1023000.0,12.0868,12.1038,12.0017,12.0612,1023000.0
2014-01-24 10:30:00,14.17,14.2,14.11,14.18,663500.0,12.0612,12.0868,12.0102,12.0697,663500.0
2014-01-24 11:00:00,14.18,14.22,14.15,14.18,862000.0,12.0697,12.1038,12.0442,12.0697,862000.0
2014-01-24 11:30:00,14.18,14.26,14.17,14.26,549500.0,12.0697,12.1378,12.0612,12.1378,549500.0
2014-01-24 12:00:00,14.25,14.29,14.22,14.27,664500.0,12.1293,12.1634,12.1038,12.1464,664500.0
2014-01-24 12:30:00,14.27,14.29,14.19,14.2,483500.0,12.1464,12.1634,12.0783,12.0868,483500.0
2014-01-24 13:00:00,14.2,14.21,14.14,14.16,372500.0,12.0868,12.0953,12.0357,12.0527,372500.0
2014-01-24 13:30:00,14.16,14.18,14.14,14.16,458000.0,12.0527,12.0697,12.0357,12.0527,458000.0
2014-01-24 14:00:00,14.16,14.17,14.05,14.09,817000.0,12.0527,12.0612,11.9591,11.9931,817000.0
2014-01-24 14:30:00,14.09,14.11,14.06,14.1,1061500.0,11.9931,12.0102,11.9676,12.0017,1061500.0
2014-01-24 15:00:00,14.1,14.12,14.03,14.04,1088000.0,12.0017,12.0187,11.9421,11.9506,1088000.0
2014-01-24 15:30:00,14.04,14.08,14.02,14.04,1757500.0,11.9506,11.9846,11.9336,11.9506,1757500.0
2014-01-27 09:30:00,14.19,14.19,14.04,14.14,686500.0,12.0783,12.0783,11.9506,12.0357,686500.0
2014-01-27 10:00:00,14.15,14.15,14.09,14.1,504000.0,12.0442,12.0442,11.9931,12.0017,504000.0
2014-01-27 10:30:00,14.1,14.11,14.04,14.09,395000.0,12.0017,12.0102,11.9506,11.9931,395000.0
2014-01-27 11:00:00,14.09,14.16,14.09,14.13,480500.0,11.9931,12.0527,11.9931,12.0272,480500.0
2014-01-27 11:30:00,14.13,14.14,14.1,14.11,656000.0,12.0272,12.0357,12.0017,12.0102,656000.0
2014-01-27 12:00:00,14.11,14.12,14.03,14.03,545500.0,12.0102,12.0187,11.9421,11.9421,545500.0
2014-01-27 12:30:00,14.03,14.09,14.02,14.06,256000.0,11.9421,11.9931,11.9336,11.9676,256000.0
2014-01-27 13:00:00,14.06,14.12,14.05,14.09,266000.0,11.9676,12.0187,11.9591,11.9931,266000.0
2014-01-27 13:30:00,14.1,14.16,14.08,14.12,464500.0,12.0017,12.0527,11.9846,12.0187,464500.0
2014-01-27 14:00:00,14.12,14.16,14.12,14.14,433500.0,12.0187,12.0527,12.0187,12.0357,433500.0
2014-01-27 14:30:00,14.14,14.17,14.11,14.13,630000.0,12.0357,12.0612,12.0102,12.0272,630000.0
2014-01-27 15:00:00,14.13,14.16,14.11,14.12,574000.0,12.0272,12.0527,12.0102,12.0187,574000.0
2014-01-27 15:30:00,14.13,14.14,14.08,14.09,1002000.0,12.0272,12.0357,11.9846,11.9931,1002000.0
2014-01-28 09:30:00,14.08,14.17,14.05,14.05,395500.0,11.9846,12.0612,11.9591,11.9591,395500.0
2014-01-28 10:00:00,14.06,14.16,14.06,14.13,473500.0,11.9676,12.0527,11.9676,12.0272,473500.0
2014-01-28 10:30:00,14.13,14.19,14.12,14.16,328500.0,12.0272,12.0783,12.0187,12.0527,328500.0
2014-01-28 11:00:00,14.16,14.19,14.14,14.15,291500.0,12.0527,12.0783,12.0357,12.0442,291500.0
2014-01-28 11:30:00,14.15,14.17,14.14,14.15,291500.0,12.0442,12.0612,12.0357,12.0442,291500.0
2014-01-28 12:00:00,14.15,14.18,14.14,14.16,164000.0,12.0442,12.0697,12.0357,12.0527,164000.0
2014-01-28 12:30:00,14.16,14.16,14.11,14.13,238000.0,12.0527,12.0527,12.0102,12.0272,238000.0
2014-01-28 13:00:00,14.14,14.16,14.12,14.14,234000.0,12.0357,12.0527,12.0187,12.0357,234000.0
2014-01-28 13:30:00,14.14,14.15,14.11,14.11,342000.0,12.0357,12.0442,12.0102,12.0102,342000.0
2014-01-28 14:00:00,14.11,14.12,14.07,14.1,475000.0,12.0102,12.0187,11.9761,12.0017,475000.0
2014-01-28 14:30:00,14.1,14.14,14.09,14.13,321000.0,12.0017,12.0357,11.9931,12.0272,321000.0
2014-01-28 15:00:00,14.13,14.16,14.12,14.16,336000.0,12.0272,12.0527,12.0187,12.0527,336000.0
2014-01-28 15:30:00,14.16,14.17,14.12,14.14,1047500.0,12.0527,12.0612,12.0187,12.0357,1047500.0
2014-01-29 09:30:00,14.15,14.17,13.91,13.91,784000.0,12.0442,12.0612,11.8399,11.8399,784000.0
2014-01-29 10:00:00,13.93,13.97,13.87,13.87,720000.0,11.857,11.891,11.8059,11.8059,720000.0
2014-01-29 10:30:00,13.87,13.93,13.85,13.91,677000.0,11.8059,11.857,11.7889,11.8399,677000.0
2014-01-29 11:00:00,13.92,13.97,13.9,13.94,465000.0,11.8484,11.891,11.8314,11.8655,465000.0
2014-01-29 11:30:00,13.94,13.96,13.93,13.95,668000.0,11.8655,11.8825,11.857,11.874,668000.0
2014-01-29 12:00:00,13.95,13.95,13.87,13.87,507500.0,11.874,11.874,11.8059,11.8059,507500.0
2014-01-29 12:30:00,13.87,13.88,13.82,13.82,410000.0,11.8059,11.8144,11.7633,11.7633,410000.0
2014-01-29 13:00:00,13.82,13.85,13.81,13.83,435500.0,11.7633,11.7889,11.7548,11.7718,435500.0
2014-01-29 13:30:00,13.83,13.9,13.82,13.88,408000.0,11.7718,11.8314,11.7633,11.8144,408000.0
2014-01-29 14:00:00,13.88,13.93,13.75,13.85,1033500.0,11.8144,11.857,11.7037,11.7889,1033500.0
2014-01-29 14:30:00,13.85,13.9,13.8,13.8,646500.0,11.7889,11.8314,11.7463,11.7463,646500.0
2014-01-29 15:00:00,13.81,13.87,13.78,13.78,956500.0,11.7548,11.8059,11.7293,11.7293,956500.0
2014-01-29 15:30:00,13.78,13.85,13.76,13.8,1862000.0,11.7293,11.7889,11.7123,11.7463,1862000.0
2014-01-30 09:30:00,13.0,13.29,12.93,13.07,5890000.0,11.0654,11.3122,11.0058,11.1249,5890000.0
2014-01-30 10:00:00,13.07,13.28,13.03,13.22,2517500.0,11.1249,11.3037,11.0909,11.2526,2517500.0
2014-01-30 10:30:00,13.22,13.44,13.22,13.38,1840000.0,11.2526,11.4399,11.2526,11.3888,1840000.0
2014-01-30 11:00:00,13.38,13.55,13.37,13.55,1743500.0,11.3888,11.5335,11.3803,11.5335,1743500.0
2014-01-30 11:30:00,13.55,13.63,13.51,13.56,1545000.0,11.5335,11.6016,11.4995,11.542,1545000.0
2014-01-30 12:00:00,13.56,13.56,13.37,13.39,1248500.0,11.542,11.542,11.3803,11.3973,1248500.0
2014-01-30 12:30:00,13.39,13.51,13.39,13.51,695000.0,11.3973,11.4995,11.3973,11.4995,695000.0
2014-01-30 13:00:00,13.51,13.54,13.49,13.53,671500.0,11.4995,11.525,11.4824,11.5165,671500.0
2014-01-30 13:30:00,13.53,13.59,13.46,13.57,1010500.0,11.5165,11.5676,11.4569,11.5505,1010500.0
2014-01-30 14:00:00,13.56,13.57,13.45,13.51,663500.0,11.542,11.5505,11.4484,11.4995,663500.0
2014-01-30 14:30:00,13.51,13.55,13.51,13.54,668000.0,11.4995,11.5335,11.4995,11.525,668000.0
2014-01-30 15:00:00,13.55,13.56,13.48,13.48,1026500.0,11.5335,11.542,11.4739,11.4739,1026500.0
2014-01-30 15:30:00,13.47,13.52,13.39,13.49,2322000.0,11.4654,11.508,11.3973,11.4824,2322000.0
2014-01-31 09:30:00,13.19,13.3,13.17,13.23,1386000.0,11.2271,11.3207,11.2101,11.2611,1386000.0
2014-01-31 10:00:00,13.24,13.29,13.21,13.21,615500.0,11.2696,11.3122,11.2441,11.2441,615500.0
2014-01-31 10:30:00,13.21,13.35,13.21,13.33,942000.0,11.2441,11.3633,11.2441,11.3462,942000.0
2014-01-31 11:00:00,13.33,13.37,13.3,13.36,604000.0,11.3462,11.3803,11.3207,11.3718,604000.0
2014-01-31 11:30:00,13.36,13.37,13.3,13.34,348500.0,11.3718,11.3803,11.3207,11.3548,348500.0
2014-01-31 12:00:00,13.35,13.38,13.29,13.31,420500.0,11.3633,11.3888,11.3122,11.3292,420500.0
2014-01-31 12:30:00,13.31,13.32,13.27,13.28,319000.0,11.3292,11.3377,11.2952,11.3037,319000.0
2014-01-31 13:00:00,13.27,13.3,13.26,13.26,424500.0,11.2952,11.3207,11.2867,11.2867,424500.0
2014-01-31 13:30:00,13.26,13.32,13.26,13.32,368000.0,11.2867,11.3377,11.2867,11.3377,368000.0
2014-01-31 14:00:00,13.32,13.34,13.3,13.3,481500.0,11.3377,11.3548,11.3207,11.3207,481500.0
2014-01-31 14:30:00,13.3,13.32,13.28,13.28,566000.0,11.3207,11.3377,11.3037,11.3037,566000.0
2014-01-31 15:00:00,13.29,13.3,13.27,13.28,701500.0,11.3122,11.3207,11.2952,11.3037,701500.0
2014-01-31 15:30:00,13.29,13.32,13.26,13.3,1564500.0,11.3122,11.3377,11.2867,11.3207,1564500.0
2014-02-03 09:30:00,13.23,13.27,13.07,13.16,1109000.0,11.2611,11.2952,11.1249,11.2015,1109000.0
2014-02-03 10:00:00,13.14,13.14,12.95,12.98,802500.0,11.1845,11.1845,11.0228,11.0483,802500.0
2014-02-03 10:30:00,12.98,13.06,12.97,12.99,503500.0,11.0483,11.1164,11.0398,11.0568,503500.0
2014-02-03 11:00:00,12.98,12.99,12.91,12.92,399500.0,11.0483,11.0568,10.9887,10.9973,399500.0
2014-02-03 11:30:00,12.92,12.94,12.82,12.82,575500.0,10.9973,11.0143,10.9121,10.9121,575500.0
2014-02-03 12:00:00,12.82,12.83,12.73,12.74,850000.0,10.9121,10.9207,10.8355,10.844,850000.0
2014-02-03 12:30:00,12.74,12.79,12.74,12.77,499500.0,10.844,10.8866,10.844,10.8696,499500.0
2014-02-03 13:00:00,12.77,12.78,12.66,12.67,602500.0,10.8696,10.8781,10.776,10.7845,602500.0
2014-02-03 13:30:00,12.67,12.69,12.64,12.66,669500.0,10.7845,10.8015,10.7589,10.776,669500.0
2014-02-03 14:00:00,12.66,12.75,12.66,12.74,374000.0,10.776,10.8526,10.776,10.844,374000.0
2014-02-03 14:30:00,12.74,12.74,12.61,12.61,891500.0,10.844,10.844,10.7334,10.7334,891500.0
2014-02-03 15:00:00,12.62,12.7,12.62,12.68,814000.0,10.7419,10.81,10.7419,10.793,814000.0
2014-02-03 15:30:00,12.68,12.69,12.63,12.68,1236000.0,10.793,10.8015,10.7504,10.793,1236000.0
2014-02-04 09:30:00,12.75,12.83,12.66,12.73,843000.0,10.8526,10.9207,10.776,10.8355,843000.0
2014-02-04 10:00:00,12.74,12.82,12.73,12.76,426500.0,10.844,10.9121,10.8355,10.8611,426500.0
2014-02-04 10:30:00,12.77,12.83,12.75,12.76,363000.0,10.8696,10.9207,10.8526,10.8611,363000.0
2014-02-04 11:00:00,12.76,12.81,12.73,12.73,356000.0,10.8611,10.9036,10.8355,10.8355,356000.0
2014-02-04 11:30:00,12.74,12.77,12.73,12.76,378000.0,10.844,10.8696,10.8355,10.8611,378000.0
2014-02-04 12:00:00,12.76,12.76,12.73,12.73,259000.0,10.8611,10.8611,10.8355,10.8355,259000.0
2014-02-04 12:30:00,12.73,12.78,12.73,12.77,199500.0,10.8355,10.8781,10.8355,10.8696,199500.0
2014-02-04 13:00:00,12.77,12.8,12.74,12.76,317000.0,10.8696,10.8951,10.844,10.8611,317000.0
2014-02-04 13:30:00,12.76,12.78,12.71,12.72,285000.0,10.8611,10.8781,10.8185,10.827,285000.0
2014-02-04 14:00:00,12.72,12.74,12.7,12.72,382500.0,10.827,10.844,10.81,10.827,382500.0
2014-02-04 14:30:00,12.72,12.73,12.7,12.71,484000.0,10.827,10.8355,10.81,10.8185,484000.0
2014-02-04 15:00:00,12.71,12.71,12.67,12.67,935000.0,10.8185,10.8185,10.7845,10.7845,935000.0
2014-02-04 15:30:00,12.67,12.73,12.67,12.71,1319000.0,10.7845,10.8355,10.7845,10.8185,1319000.0
2014-02-05 09:30:00,12.58,12.68,12.41,12.64,651000.0,10.7079,10.793,10.5632,10.7589,651000.0
2014-02-05 10:00:00,12.65,12.7,12.51,12.55,518500.0,10.7674,10.81,10.6483,10.6823,518500.0
2014-02-05 10:30:00,12.54,12.66,12.52,12.63,733000.0,10.6738,10.776,10.6568,10.7504,733000.0
2014-02-05 11:00:00,12.63,12.67,12.58,12.64,739500.0,10.7504,10.7845,10.7079,10.7589,739500.0
2014-02-05 11:30:00,12.64,12.7,12.63,12.66,418000.0,10.7589,10.81,10.7504,10.776,418000.0
2014-02-05 12:00:00,12.66,12.7,12.64,12.66,353000.0,10.776,10.81,10.7589,10.776,353000.0
2014-02-05 12:30:00,12.65,12.69,12.65,12.69,270500.0,10.7674,10.8015,10.7674,10.8015,270500.0
2014-02-05 13:00:00,12.69,12.71,12.67,12.67,319500.0,10.8015,10.8185,10.7845,10.7845,319500.0
2014-02-05 13:30:00,12.68,12.74,12.68,12.73,234000.0,10.793,10.844,10.793,10.8355,234000.0
2014-02-05 14:00:00,12.73,12.74,12.7,12.74,258000.0,10.8355,10.844,10.81,10.844,258000.0
2014-02-05 14:30:00,12.75,12.76,12.7,12.72,372000.0,10.8526,10.8611,10.81,10.827,372000.0
2014-02-05 15:00:00,12.72,12.76,12.72,12.76,491500.0,10.827,10.8611,10.827,10.8611,491500.0
2014-02-05 15:30:00,12.76,12.77,12.74,12.75,1088000.0,10.8611,10.8696,10.844,10.8526,1088000.0
2014-02-06 09:30:00,12.78,12.92,12.75,12.9,817000.0,10.8781,10.9973,10.8526,10.9802,817000.0
2014-02-06 10:00:00,12.9,12.96,12.9,12.95,560000.0,10.9802,11.0313,10.9802,11.0228,560000.0
2014-02-06 10:30:00,12.95,12.97,12.91,12.95,791500.0,11.0228,11.0398,10.9887,11.0228,791500.0
2014-02-06 11:00:00,12.95,12.98,12.93,12.95,307500.0,11.0228,11.0483,11.0058,11.0228,307500.0
2014-02-06 11:30:00,12.96,12.99,12.95,12.98,375000.0,11.0313,11.0568,11.0228,11.0483,375000.0
2014-02-06 12:00:00,12.98,12.99,12.97,12.98,378000.0,11.0483,11.0568,11.0398,11.0483,378000.0
2014-02-06 12:30:00,12.99,12.99,12.96,12.97,420000.0,11.0568,11.0568,11.0313,11.0398,420000.0
2014-02-06 13:00:00,12.97,12.99,12.96,12.97,465500.0,11.0398,11.0568,11.0313,11.0398,465500.0
2014-02-06 13:30:00,12.98,13.0,12.96,12.99,409000.0,11.0483,11.0654,11.0313,11.0568,409000.0
2014-02-06 14:00:00,12.99,13.04,12.99,13.02,438500.0,11.0568,11.0994,11.0568,11.0824,438500.0
2014-02-06 14:30:00,13.02,13.03,12.99,13.01,373500.0,11.0824,11.0909,11.0568,11.0739,373500.0
2014-02-06 15:00:00,13.01,13.03,12.99,13.01,435000.0,11.0739,11.0909,11.0568,11.0739,435000.0
2014-02-06 15:30:00,13.01,13.03,13.01,13.02,868500.0,11.0739,11.0909,11.0739,11.0824,868500.0
2014-02-07 09:30:00,13.04,13.26,13.0,13.14,843500.0,11.0994,11.2867,11.0654,11.1845,843500.0
2014-02-07 10:00:00,13.13,13.21,13.13,13.17,784500.0,11.176,11.2441,11.176,11.2101,784500.0
2014-02-07 10:30:00,13.17,13.2,13.13,13.17,443500.0,11.2101,11.2356,11.176,11.2101,443500.0
2014-02-07 11:00:00,13.17,13.2,13.15,13.18,713000.0,11.2101,11.2356,11.193,11.2186,713000.0
2014-02-07 11:30:00,13.18,13.22,13.17,13.22,258500.0,11.2186,11.2526,11.2101,11.2526,258500.0
2014-02-07 12:00:00,13.22,13.22,13.18,13.19,194000.0,11.2526,11.2526,11.2186,11.2271,194000.0
2014-02-07 12:30:00,13.19,13.22,13.19,13.21,341500.0,11.2271,11.2526,11.2271,11.2441,341500.0
2014-02-07 13:00:00,13.21,13.33,13.21,13.32,684500.0,11.2441,11.3462,11.2441,11.3377,684500.0
2014-02-07 13:30:00,13.32,13.33,13.3,13.31,483000.0,11.3377,11.3462,11.3207,11.3292,483000.0
2014-02-07 14:00:00,13.31,13.32,13.27,13.28,350500.0,11.3292,11.3377,11.2952,11.3037,350500.0
2014-02-07 14:30:00,13.28,13.3,13.27,13.28,354000.0,11.3037,11.3207,11.2952,11.3037,354000.0
2014-02-07 15:00:00,13.29,13.3,13.26,13.26,491000.0,11.3122,11.3207,11.2867,11.2867,491000.0
2014-02-07 15:30:00,13.27,13.32,13.27,13.31,980500.0,11.2952,11.3377,11.2952,11.3292,980500.0
2014-02-10 09:30:00,13.32,13.35,13.18,13.23,480000.0,11.3377,11.3633,11.2186,11.2611,480000.0
2014-02-10 10:00:00,13.23,13.26,13.2,13.2,459000.0,11.2611,11.2867,11.2356,11.2356,459000.0
2014-02-10 10:30:00,13.2,13.22,13.18,13.21,239500.0,11.2356,11.2526,11.2186,11.2441,239500.0
2014-02-10 11:00:00,13.21,13.22,13.15,13.17,277000.0,11.2441,11.2526,11.193,11.2101,277000.0
2014-02-10 11:30:00,13.17,13.21,13.16,13.19,192000.0,11.2101,11.2441,11.2015,11.2271,192000.0
2014-02-10 12:00:00,13.19,13.19,13.17,13.17,135500.0,11.2271,11.2271,11.2101,11.2101,135500.0
2014-02-10 12:30:00,13.17,13.2,13.17,13.18,92500.0,11.2101,11.2356,11.2101,11.2186,92500.0
2014-02-10 13:00:00,13.18,13.2,13.18,13.19,221000.0,11.2186,11.2356,11.2186,11.2271,221000.0
2014-02-10 13:30:00,13.19,13.21,13.19,13.2,149000.0,11.2271,11.2441,11.2271,11.2356,149000.0
2014-02-10 14:00:00,13.21,13.23,13.2,13.22,149000.0,11.2441,11.2611,11.2356,11.2526,149000.0
2014-02-10 14:30:00,13.21,13.22,13.18,13.19,258000.0,11.2441,11.2526,11.2186,11.2271,258000.0
2014-02-10 15:00:00,13.19,13.19,13.16,13.16,235500.0,11.2271,11.2271,11.2015,11.2015,235500.0
2014-02-10 15:30:00,13.16,13.2,13.16,13.2,696000.0,11.2015,11.2356,11.2015,11.2356,696000.0
2014-02-11 09:30:00,13.19,13.29,13.16,13.19,534500.0,11.2271,11.3122,11.2015,11.2271,534500.0
2014-02-11 10:00:00,13.18,13.2,13.14,13.16,553000.0,11.2186,11.2356,11.1845,11.2015,553000.0
2014-02-11 10:30:00,13.16,13.17,13.12,13.13,445000.0,11.2015,11.2101,11.1675,11.176,445000.0
2014-02-11 11:00:00,13.13,13.18,13.13,13.17,329500.0,11.176,11.2186,11.176,11.2101,329500.0
2014-02-11 11:30:00,13.18,13.18,13.15,13.17,379000.0,11.2186,11.2186,11.193,11.2101,379000.0
2014-02-11 12:00:00,13.18,13.18,13.15,13.17,418500.0,11.2186,11.2186,11.193,11.2101,418500.0
2014-02-11 12:30:00,13.17,13.17,13.16,13.16,341500.0,11.2101,11.2101,11.2015,11.2015,341500.0
2014-02-11 13:00:00,13.16,13.17,13.15,13.16,298000.0,11.2015,11.2101,11.193,11.2015,298000.0
2014-02-11 13:30:00,13.16,13.17,13.15,13.15,258000.0,11.2015,11.2101,11.193,11.193,258000.0
2014-02-11 14:00:00,13.15,13.17,13.14,13.17,360500.0,11.193,11.2101,11.1845,11.2101,360500.0
2014-02-11 14:30:00,13.17,13.17,13.14,13.16,447500.0,11.2101,11.2101,11.1845,11.2015,447500.0
2014-02-11 15:00:00,13.17,13.18,13.16,13.16,497500.0,11.2101,11.2186,11.2015,11.2015,497500.0
2014-02-11 15:30:00,13.17,13.18,13.12,13.13,512500.0,11.2101,11.2186,11.1675,11.176,512500.0
2014-02-12 09:30:00,13.1,13.23,13.1,13.15,354000.0,11.1505,11.2611,11.1505,11.193,354000.0
2014-02-12 10:00:00,13.16,13.19,13.12,13.12,533000.0,11.2015,11.2271,11.1675,11.1675,533000.0
2014-02-12 10:30:00,13.12,13.19,13.12,13.17,411000.0,11.1675,11.2271,11.1675,11.2101,411000.0
2014-02-12 11:00:00,13.17,13.2,13.15,13.15,261000.0,11.2101,11.2356,11.193,11.193,261000.0
2014-02-12 11:30:00,13.15,13.19,13.15,13.18,138000.0,11.193,11.2271,11.193,11.2186,138000.0
2014-02-12 12:00:00,13.18,13.2,13.17,13.17,204500.0,11.2186,11.2356,11.2101,11.2101,204500.0
2014-02-12 12:30:00,13.18,13.18,13.15,13.18,326500.0,11.2186,11.2186,11.193,11.2186,326500.0
2014-02-12 13:00:00,13.18,13.2,13.17,13.18,154500.0,11.2186,11.2356,11.2101,11.2186,154500.0
2014-02-12 13:30:00,13.18,13.19,13.18,13.18,117000.0,11.2186,11.2271,11.2186,11.2186,117000.0
2014-02-12 14:00:00,13.18,13.18,13.15,13.16,570500.0,11.2186,11.2186,11.193,11.2015,570500.0
2014-02-12 14:30:00,13.16,13.17,13.15,13.16,198500.0,11.2015,11.2101,11.193,11.2015,198500.0
2014-02-12 15:00:00,13.16,13.19,13.15,13.18,331500.0,11.2015,11.2271,11.193,11.2186,331500.0
2014-02-12 15:30:00,13.18,13.2,13.17,13.2,597500.0,11.2186,11.2356,11.2101,11.2356,597500.0
2014-02-13 09:30:00,13.12,13.16,13.06,13.11,328000.0,11.1675,11.2015,11.1164,11.159,328000.0
2014-02-13 10:00:00,13.12,13.17,13.09,13.16,390000.0,11.1675,11.2101,11.142,11.2015,390000.0
2014-02-13 10:30:00,13.16,13.18,13.14,13.16,357000.0,11.2015,11.2186,11.1845,11.2015,357000.0
2014-02-13 11:00:00,13.16,13.21,13.16,13.2,454500.0,11.2015,11.2441,11.2015,11.2356,454500.0
2014-02-13 11:30:00,13.2,13.24,13.2,13.22,184000.0,11.2356,11.2696,11.2356,11.2526,184000.0
2014-02-13 12:00:00,13.22,13.22,13.19,13.21,114500.0,11.2526,11.2526,11.2271,11.2441,114500.0
2014-02-13 12:30:00,13.21,13.25,13.2,13.24,160500.0,11.2441,11.2782,11.2356,11.2696,160500.0
2014-02-13 13:00:00,13.24,13.3,13.24,13.3,419000.0,11.2696,11.3207,11.2696,11.3207,419000.0
2014-02-13 13:30:00,13.3,13.35,13.3,13.33,269000.0,11.3207,11.3633,11.3207,11.3462,269000.0
2014-02-13 14:00:00,13.34,13.35,13.3,13.3,307500.0,11.3548,11.3633,11.3207,11.3207,307500.0
2014-02-13 14:30:00,13.3,13.32,13.29,13.3,467000.0,11.3207,11.3377,11.3122,11.3207,467000.0
2014-02-13 15:00:00,13.3,13.3,13.26,13.26,314500.0,11.3207,11.3207,11.2867,11.2867,314500.0
2014-02-13 15:30:00,13.27,13.29,13.23,13.24,856500.0,11.2952,11.3122,11.2611,11.2696,856500.0
2014-02-14 09:30:00,12.83,13.13,12.81,13.12,1230500.0,10.9207,11.176,10.9036,11.1675,1230500.0
2014-02-14 10:00:00,13.12,13.19,13.1,13.17,456000.0,11.1675,11.2271,11.1505,11.2101,456000.0
2014-02-14 10:30:00,13.17,13.19,13.14,13.14,390500.0,11.2101,11.2271,11.1845,11.1845,390500.0
2014-02-14 11:00:00,13.14,13.2,13.13,13.17,407000.0,11.1845,11.2356,11.176,11.2101,407000.0
2014-02-14 11:30:00,13.17,13.24,13.17,13.19,304000.0,11.2101,11.2696,11.2101,11.2271,304000.0
2014-02-14 12:00:00,13.2,13.23,13.19,13.19,133500.0,11.2356,11.2611,11.2271,11.2271,133500.0
2014-02-14 12:30:00,13.2,13.2,13.16,13.17,243000.0,11.2356,11.2356,11.2015,11.2101,243000.0
2014-02-14 13:00:00,13.17,13.17,13.14,13.16,261000.0,11.2101,11.2101,11.1845,11.2015,261000.0
2014-02-14 13:30:00,13.16,13.19,13.16,13.18,172500.0,11.2015,11.2271,11.2015,11.2186,172500.0
2014-02-14 14:00:00,13.18,13.19,13.18,13.19,196500.0,11.2186,11.2271,11.2186,11.2271,196500.0
2014-02-14 14:30:00,13.18,13.19,13.17,13.19,241500.0,11.2186,11.2271,11.2101,11.2271,241500.0
2014-02-14 15:00:00,13.19,13.19,13.14,13.14,339500.0,11.2271,11.2271,11.1845,11.1845,339500.0
2014-02-14 15:30:00,13.14,13.15,13.11,13.14,957500.0,11.1845,11.193,11.159,11.1845,957500.0
2014-02-18 09:30:00,13.13,13.21,13.08,13.15,488000.0,11.176,11.2441,11.1335,11.193,488000.0
2014-02-18 10:00:00,13.14,13.16,13.08,13.15,434500.0,11.1845,11.2015,11.1335,11.193,434500.0
2014-02-18 10:30:00,13.14,13.17,13.13,13.16,296500.0,11.1845,11.2101,11.176,11.2015,296500.0
2014-02-18 11:00:00,13.16,13.19,13.16,13.19,400500.0,11.2015,11.2271,11.2015,11.2271,400500.0
2014-02-18 11:30:00,13.2,13.2,13.14,13.15,248500.0,11.2356,11.2356,11.1845,11.193,248500.0
2014-02-18 12:00:00,13.15,13.19,13.15,13.18,185500.0,11.193,11.2271,11.193,11.2186,185500.0
2014-02-18 12:30:00,13.18,13.2,13.17,13.18,203500.0,11.2186,11.2356,11.2101,11.2186,203500.0
2014-02-18 13:00:00,13.18,13.19,13.17,13.19,297000.0,11.2186,11.2271,11.2101,11.2271,297000.0
2014-02-18 13:30:00,13.18,13.21,13.17,13.21,347000.0,11.2186,11.2441,11.2101,11.2441,347000.0
2014-02-18 14:00:00,13.21,13.27,13.19,13.26,534000.0,11.2441,11.2952,11.2271,11.2867,534000.0
2014-02-18 14:30:00,13.27,13.3,13.26,13.3,325500.0,11.2952,11.3207,11.2867,11.3207,325500.0
2014-02-18 15:00:00,13.29,13.32,13.29,13.32,447500.0,11.3122,11.3377,11.3122,11.3377,447500.0
2014-02-18 15:30:00,13.32,13.33,13.3,13.3,762000.0,11.3377,11.3462,11.3207,11.3207,762000.0
2014-02-19 09:30:00,13.25,13.33,13.15,13.18,395000.0,11.2782,11.3462,11.193,11.2186,395000.0
2014-02-19 10:00:00,13.18,13.24,13.12,13.24,478500.0,11.2186,11.2696,11.1675,11.2696,478500.0
2014-02-19 10:30:00,13.23,13.31,13.22,13.31,480000.0,11.2611,11.3292,11.2526,11.3292,480000.0
2014-02-19 11:00:00,13.31,13.33,13.27,13.33,407500.0,11.3292,11.3462,11.2952,11.3462,407500.0
2014-02-19 11:30:00,13.33,13.35,13.3,13.3,633000.0,11.3462,11.3633,11.3207,11.3207,633000.0
2014-02-19 12:00:00,13.3,13.32,13.26,13.28,251000.0,11.3207,11.3377,11.2867,11.3037,251000.0
2014-02-19 12:30:00,13.28,13.28,13.24,13.24,200000.0,11.3037,11.3037,11.2696,11.2696,200000.0
2014-02-19 13:00:00,13.25,13.25,13.23,13.24,192000.0,11.2782,11.2782,11.2611,11.2696,192000.0
2014-02-19 13:30:00,13.24,13.25,13.2,13.2,122000.0,11.2696,11.2782,11.2356,11.2356,122000.0
2014-02-19 14:00:00,13.2,13.25,13.2,13.23,445000.0,11.2356,11.2782,11.2356,11.2611,445000.0
2014-02-19 14:30:00,13.24,13.24,13.19,13.21,276000.0,11.2696,11.2696,11.2271,11.2441,276000.0
2014-02-19 15:00:00,13.22,13.22,13.16,13.17,333500.0,11.2526,11.2526,11.2015,11.2101,333500.0
2014-02-19 15:30:00,13.17,13.17,13.11,13.12,727000.0,11.2101,11.2101,11.159,11.1675,727000.0
2014-02-20 09:30:00,13.16,13.2,13.0,13.07,451000.0,11.2237,11.2578,11.0872,11.1469,451000.0
2014-02-20 10:00:00,13.06,13.12,13.02,13.11,546500.0,11.1384,11.1896,11.1043,11.181,546500.0
2014-02-20 10:30:00,13.1,13.14,13.1,13.12,362500.0,11.1725,11.2066,11.1725,11.1896,362500.0
2014-02-20 11:00:00,13.12,13.12,13.07,13.09,586500.0,11.1896,11.1896,11.1469,11.164,586500.0
2014-02-20 11:30:00,13.09,13.09,13.03,13.05,498500.0,11.164,11.164,11.1128,11.1299,498500.0
2014-02-20 12:00:00,13.06,13.07,13.04,13.05,652500.0,11.1384,11.1469,11.1213,11.1299,652500.0
2014-02-20 12:30:00,13.05,13.09,13.04,13.08,277500.0,11.1299,11.164,11.1213,11.1555,277500.0
2014-02-20 13:00:00,13.08,13.1,13.08,13.1,204000.0,11.1555,11.1725,11.1555,11.1725,204000.0
2014-02-20 13:30:00,13.1,13.12,13.09,13.1,246000.0,11.1725,11.1896,11.164,11.1725,246000.0
2014-02-20 14:00:00,13.1,13.13,13.08,13.13,261000.0,11.1725,11.1981,11.1555,11.1981,261000.0
2014-02-20 14:30:00,13.13,13.16,13.12,13.15,272000.0,11.1981,11.2237,11.1896,11.2152,272000.0
2014-02-20 15:00:00,13.15,13.18,13.14,13.16,311000.0,11.2152,11.2407,11.2066,11.2237,311000.0
2014-02-20 15:30:00,13.16,13.19,13.15,13.15,901500.0,11.2237,11.2493,11.2152,11.2152,901500.0
2014-02-21 09:30:00,13.18,13.19,13.05,13.17,1066500.0,11.2407,11.2493,11.1299,11.2322,1066500.0
2014-02-21 10:00:00,13.18,13.22,13.15,13.21,373000.0,11.2407,11.2749,11.2152,11.2663,373000.0
2014-02-21 10:30:00,13.22,13.28,13.21,13.27,377500.0,11.2749,11.326,11.2663,11.3175,377500.0
2014-02-21 11:00:00,13.27,13.3,13.27,13.3,311500.0,11.3175,11.3431,11.3175,11.3431,311500.0
2014-02-21 11:30:00,13.3,13.35,13.28,13.29,711000.0,11.3431,11.3857,11.326,11.3346,711000.0
2014-02-21 12:00:00,13.29,13.32,13.29,13.3,361000.0,11.3346,11.3601,11.3346,11.3431,361000.0
2014-02-21 12:30:00,13.31,13.32,13.3,13.31,180500.0,11.3516,11.3601,11.3431,11.3516,180500.0
2014-02-21 13:00:00,13.31,13.32,13.3,13.31,224000.0,11.3516,11.3601,11.3431,11.3516,224000.0
2014-02-21 13:30:00,13.31,13.31,13.29,13.3,204500.0,11.3516,11.3516,11.3346,11.3431,204500.0
2014-02-21 14:00:00,13.3,13.32,13.3,13.31,269000.0,11.3431,11.3601,11.3431,11.3516,269000.0
2014-02-21 14:30:00,13.31,13.33,13.28,13.32,273500.0,11.3516,11.3687,11.326,11.3601,273500.0
2014-02-21 15:00:00,13.32,13.34,13.32,13.33,191000.0,11.3601,11.3772,11.3601,11.3687,191000.0
2014-02-21 15:30:00,13.33,13.34,13.27,13.28,471000.0,11.3687,11.3772,11.3175,11.326,471000.0
2014-02-24 09:30:00,13.28,13.4,13.21,13.37,410500.0,11.326,11.4284,11.2663,11.4028,410500.0
2014-02-24 10:00:00,13.37,13.38,13.33,13.36,239000.0,11.4028,11.4113,11.3687,11.3943,239000.0
2014-02-24 10:30:00,13.35,13.37,13.31,13.33,150000.0,11.3857,11.4028,11.3516,11.3687,150000.0
2014-02-24 11:00:00,13.33,13.38,13.32,13.38,229000.0,11.3687,11.4113,11.3601,11.4113,229000.0
2014-02-24 11:30:00,13.37,13.45,13.37,13.42,382500.0,11.4028,11.471,11.4028,11.4454,382500.0
2014-02-24 12:00:00,13.43,13.46,13.42,13.45,165500.0,11.454,11.4795,11.4454,11.471,165500.0
2014-02-24 12:30:00,13.45,13.5,13.43,13.47,285500.0,11.471,11.5137,11.454,11.4881,285500.0
2014-02-24 13:00:00,13.47,13.5,13.47,13.49,152000.0,11.4881,11.5137,11.4881,11.5051,152000.0
2014-02-24 13:30:00,13.48,13.5,13.46,13.47,170000.0,11.4966,11.5137,11.4795,11.4881,170000.0
2014-02-24 14:00:00,13.46,13.47,13.45,13.46,173500.0,11.4795,11.4881,11.471,11.4795,173500.0
2014-02-24 14:30:00,13.46,13.47,13.43,13.43,197500.0,11.4795,11.4881,11.454,11.454,197500.0
2014-02-24 15:00:00,13.43,13.43,13.39,13.39,229500.0,11.454,11.454,11.4198,11.4198,229500.0
2014-02-24 15:30:00,13.39,13.41,13.35,13.36,584500.0,11.4198,11.4369,11.3857,11.3943,584500.0
2014-02-25 09:30:00,13.6,13.92,13.57,13.76,1450000.0,11.5989,11.8719,11.5734,11.7354,1450000.0
2014-02-25 10:00:00,13.76,13.79,13.68,13.76,861000.0,11.7354,11.761,11.6672,11.7354,861000.0
2014-02-25 10:30:00,13.76,13.8,13.74,13.79,588000.0,11.7354,11.7695,11.7183,11.761,588000.0
2014-02-25 11:00:00,13.79,13.82,13.74,13.82,559000.0,11.761,11.7866,11.7183,11.7866,559000.0
2014-02-25 11:30:00,13.82,13.83,13.73,13.73,428500.0,11.7866,11.7951,11.7098,11.7098,428500.0
2014-02-25 12:00:00,13.73,13.73,13.67,13.7,269000.0,11.7098,11.7098,11.6586,11.6842,269000.0
2014-02-25 12:30:00,13.7,13.71,13.65,13.66,225500.0,11.6842,11.6928,11.6416,11.6501,225500.0
2014-02-25 13:00:00,13.65,13.76,13.64,13.76,775000.0,11.6416,11.7354,11.6331,11.7354,775000.0
2014-02-25 13:30:00,13.76,13.81,13.76,13.79,485000.0,11.7354,11.778,11.7354,11.761,485000.0
2014-02-25 14:00:00,13.79,13.8,13.77,13.8,258500.0,11.761,11.7695,11.7439,11.7695,258500.0
2014-02-25 14:30:00,13.8,13.82,13.77,13.78,265500.0,11.7695,11.7866,11.7439,11.7525,265500.0
2014-02-25 15:00:00,13.78,13.78,13.74,13.78,383500.0,11.7525,11.7525,11.7183,11.7525,383500.0
2014-02-25 15:30:00,13.78,13.85,13.77,13.84,1136000.0,11.7525,11.8122,11.7439,11.8036,1136000.0
2014-02-26 09:30:00,13.87,13.96,13.76,13.83,1001500.0,11.8292,11.906,11.7354,11.7951,1001500.0
2014-02-26 10:00:00,13.83,14.01,13.82,13.99,709000.0,11.7951,11.9486,11.7866,11.9316,709000.0
2014-02-26 10:30:00,13.98,14.02,13.95,13.99,522500.0,11.923,11.9571,11.8974,11.9316,522500.0
2014-02-26 11:00:00,14.0,14.05,14.0,14.04,318500.0,11.9401,11.9827,11.9401,11.9742,318500.0
2014-02-26 11:30:00,14.04,14.07,14.03,14.07,320000.0,11.9742,11.9998,11.9657,11.9998,320000.0
2014-02-26 12:00:00,14.06,14.09,14.04,14.07,340000.0,11.9913,12.0168,11.9742,11.9998,340000.0
2014-02-26 12:30:00,14.07,14.16,14.07,14.16,535000.0,11.9998,12.0765,11.9998,12.0765,535000.0
2014-02-26 13:00:00,14.15,14.19,14.13,14.16,663000.0,12.068,12.1021,12.051,12.0765,663000.0
2014-02-26 13:30:00,14.16,14.17,14.14,14.14,388000.0,12.0765,12.0851,12.0595,12.0595,388000.0
2014-02-26 14:00:00,14.15,14.15,14.03,14.03,596000.0,12.068,12.068,11.9657,11.9657,596000.0
2014-02-26 14:30:00,14.03,14.04,14.01,14.02,368000.0,11.9657,11.9742,11.9486,11.9571,368000.0
2014-02-26 15:00:00,14.02,14.02,13.99,14.02,560000.0,11.9571,11.9571,11.9316,11.9571,560000.0
2014-02-26 15:30:00,14.02,14.11,14.02,14.09,1251000.0,11.9571,12.0339,11.9571,12.0168,1251000.0
2014-02-27 09:30:00,14.19,14.19,13.96,14.07,641500.0,12.1021,12.1021,11.906,11.9998,641500.0
2014-02-27 10:00:00,14.08,14.09,14.0,14.02,306500.0,12.0083,12.0168,11.9401,11.9571,306500.0
2014-02-27 10:30:00,14.02,14.06,14.02,14.04,323500.0,11.9571,11.9913,11.9571,11.9742,323500.0
2014-02-27 11:00:00,14.05,14.16,14.05,14.12,602500.0,11.9827,12.0765,11.9827,12.0424,602500.0
2014-02-27 11:30:00,14.12,14.12,14.07,14.08,163000.0,12.0424,12.0424,11.9998,12.0083,163000.0
2014-02-27 12:00:00,14.08,14.1,14.04,14.06,169000.0,12.0083,12.0254,11.9742,11.9913,169000.0
2014-02-27 12:30:00,14.06,14.06,14.02,14.04,156500.0,11.9913,11.9913,11.9571,11.9742,156500.0
2014-02-27 13:00:00,14.04,14.1,14.04,14.1,169000.0,11.9742,12.0254,11.9742,12.0254,169000.0
2014-02-27 13:30:00,14.1,14.11,14.07,14.07,272000.0,12.0254,12.0339,11.9998,11.9998,272000.0
2014-02-27 14:00:00,14.07,14.08,14.03,14.03,214000.0,11.9998,12.0083,11.9657,11.9657,214000.0
2014-02-27 14:30:00,14.04,14.05,14.03,14.05,180500.0,11.9742,11.9827,11.9657,11.9827,180500.0
2014-02-27 15:00:00,14.05,14.07,14.03,14.06,328000.0,11.9827,11.9998,11.9657,11.9913,328000.0
2014-02-27 15:30:00,14.06,14.08,14.04,14.06,642000.0,11.9913,12.0083,11.9742,11.9913,642000.0
2014-02-28 09:30:00,14.04,14.12,14.01,14.07,344000.0,11.9742,12.0424,11.9486,11.9998,344000.0
2014-02-28 10:00:00,14.06,14.2,14.06,14.19,509000.0,11.9913,12.1107,11.9913,12.1021,509000.0
2014-02-28 10:30:00,14.2,14.25,14.18,14.23,471000.0,12.1107,12.1533,12.0936,12.1362,471000.0
2014-02-28 11:00:00,14.23,14.26,14.21,14.23,271500.0,12.1362,12.1618,12.1192,12.1362,271500.0
2014-02-28 11:30:00,14.23,14.24,14.16,14.17,257500.0,12.1362,12.1448,12.0765,12.0851,257500.0
2014-02-28 12:00:00,14.17,14.17,14.14,14.15,128000.0,12.0851,12.0851,12.0595,12.068,128000.0
2014-02-28 12:30:00,14.15,14.16,14.12,14.13,142000.0,12.068,12.0765,12.0424,12.051,142000.0
2014-02-28 13:00:00,14.13,14.14,14.12,14.14,93000.0,12.051,12.0595,12.0424,12.0595,93000.0
2014-02-28 13:30:00,14.14,14.18,14.14,14.17,165500.0,12.0595,12.0936,12.0595,12.0851,165500.0
2014-02-28 14:00:00,14.18,14.18,14.15,14.16,175500.0,12.0936,12.0936,12.068,12.0765,175500.0
2014-02-28 14:30:00,14.16,14.17,14.09,14.09,207500.0,12.0765,12.0851,12.0168,12.0168,207500.0
2014-02-28 15:00:00,14.1,14.1,14.02,14.09,366000.0,12.0254,12.0254,11.9571,12.0168,366000.0
2014-02-28 15:30:00,14.09,14.13,14.09,14.12,456500.0,12.0168,12.051,12.0168,12.0424,456500.0
2014-03-03 09:30:00,13.99,14.02,13.8,13.88,727500.0,11.9316,11.9571,11.7695,11.8377,727500.0
2014-03-03 10:00:00,13.89,13.96,13.81,13.96,352000.0,11.8463,11.906,11.778,11.906,352000.0
2014-03-03 10:30:00,13.96,14.01,13.95,13.99,265000.0,11.906,11.9486,11.8974,11.9316,265000.0
2014-03-03 11:00:00,14.0,14.0,13.92,13.96,137500.0,11.9401,11.9401,11.8719,11.906,137500.0
2014-03-03 11:30:00,13.96,13.99,13.95,13.95,172500.0,11.906,11.9316,11.8974,11.8974,172500.0
2014-03-03 12:00:00,13.95,13.99,13.92,13.99,229500.0,11.8974,11.9316,11.8719,11.9316,229500.0
2014-03-03 12:30:00,13.99,14.0,13.95,13.98,152000.0,11.9316,11.9401,11.8974,11.923,152000.0
2014-03-03 13:00:00,13.98,14.02,13.96,13.99,181000.0,11.923,11.9571,11.906,11.9316,181000.0
2014-03-03 13:30:00,13.99,14.02,13.97,14.0,177000.0,11.9316,11.9571,11.9145,11.9401,177000.0
2014-03-03 14:00:00,14.01,14.02,13.99,14.0,192500.0,11.9486,11.9571,11.9316,11.9401,192500.0
2014-03-03 14:30:00,13.99,14.06,13.98,14.02,269000.0,11.9316,11.9913,11.923,11.9571,269000.0
2014-03-03 15:00:00,14.02,14.03,13.98,14.01,492000.0,11.9571,11.9657,11.923,11.9486,492000.0
2014-03-03 15:30:00,14.01,14.03,13.99,14.03,841000.0,11.9486,11.9657,11.9316,11.9657,841000.0
2014-03-04 09:30:00,14.19,14.4,14.19,14.27,764500.0,12.1021,12.2812,12.1021,12.1704,764500.0
2014-03-04 10:00:00,14.28,14.31,14.22,14.3,302000.0,12.1789,12.2045,12.1277,12.1959,302000.0
2014-03-04 10:30:00,14.3,14.33,14.28,14.33,244500.0,12.1959,12.2215,12.1789,12.2215,244500.0
2014-03-04 11:00:00,14.33,14.39,14.32,14.39,413500.0,12.2215,12.2727,12.213,12.2727,413500.0
2014-03-04 11:30:00,14.39,14.42,14.36,14.41,468000.0,12.2727,12.2983,12.2471,12.2898,468000.0
2014-03-04 12:00:00,14.41,14.44,14.4,14.42,216500.0,12.2898,12.3154,12.2812,12.2983,216500.0
2014-03-04 12:30:00,14.42,14.43,14.4,14.42,163000.0,12.2983,12.3068,12.2812,12.2983,163000.0
2014-03-04 13:00:00,14.42,14.43,14.39,14.41,183500.0,12.2983,12.3068,12.2727,12.2898,183500.0
2014-03-04 13:30:00,14.4,14.4,14.34,14.35,192500.0,12.2812,12.2812,12.2301,12.2386,192500.0
2014-03-04 14:00:00,14.35,14.38,14.33,14.37,204500.0,12.2386,12.2642,12.2215,12.2557,204500.0
2014-03-04 14:30:00,14.37,14.39,14.35,14.37,243000.0,12.2557,12.2727,12.2386,12.2557,243000.0
2014-03-04 15:00:00,14.37,14.42,14.36,14.41,355000.0,12.2557,12.2983,12.2471,12.2898,355000.0
2014-03-04 15:30:00,14.4,14.41,14.34,14.35,590500.0,12.2812,12.2898,12.2301,12.2386,590500.0
2014-03-05 09:30:00,14.29,14.5,14.29,14.38,491500.0,12.1874,12.3665,12.1874,12.2642,491500.0
2014-03-05 10:00:00,14.39,14.47,14.37,14.46,724000.0,12.2727,12.3409,12.2557,12.3324,724000.0
2014-03-05 10:30:00,14.45,14.45,14.32,14.35,170000.0,12.3239,12.3239,12.213,12.2386,170000.0
2014-03-05 11:00:00,14.35,14.41,14.34,14.38,542000.0,12.2386,12.2898,12.2301,12.2642,542000.0
2014-03-05 11:30:00,14.38,14.42,14.36,14.39,268000.0,12.2642,12.2983,12.2471,12.2727,268000.0
2014-03-05 12:00:00,14.38,14.4,14.33,14.35,65500.0,12.2642,12.2812,12.2215,12.2386,65500.0
2014-03-05 12:30:00,14.35,14.38,14.34,14.34,247000.0,12.2386,12.2642,12.2301,12.2301,247000.0
2014-03-05 13:00:00,14.35,14.39,14.34,14.36,150000.0,12.2386,12.2727,12.2301,12.2471,150000.0
2014-03-05 13:30:00,14.37,14.37,14.32,14.33,66500.0,12.2557,12.2557,12.213,12.2215,66500.0
2014-03-05 14:00:00,14.33,14.34,14.31,14.32,83000.0,12.2215,12.2301,12.2045,12.213,83000.0
2014-03-05 14:30:00,14.32,14.36,14.32,14.35,122500.0,12.213,12.2471,12.213,12.2386,122500.0
2014-03-05 15:00:00,14.34,14.36,14.31,14.33,146000.0,12.2301,12.2471,12.2045,12.2215,146000.0
2014-03-05 15:30:00,14.33,14.36,14.32,14.35,331000.0,12.2215,12.2471,12.213,12.2386,331000.0
2014-03-06 09:30:00,14.42,14.48,14.34,14.35,482500.0,12.2983,12.3495,12.2301,12.2386,482500.0
2014-03-06 10:00:00,14.36,14.36,14.25,14.3,167000.0,12.2471,12.2471,12.1533,12.1959,167000.0
2014-03-06 10:30:00,14.3,14.37,14.3,14.37,134000.0,12.1959,12.2557,12.1959,12.2557,134000.0
2014-03-06 11:00:00,14.37,14.39,14.35,14.35,147000.0,12.2557,12.2727,12.2386,12.2386,147000.0
2014-03-06 11:30:00,14.36,14.43,14.35,14.43,130000.0,12.2471,12.3068,12.2386,12.3068,130000.0
2014-03-06 12:00:00,14.43,14.46,14.43,14.45,150000.0,12.3068,12.3324,12.3068,12.3239,150000.0
2014-03-06 12:30:00,14.45,14.52,14.45,14.51,253000.0,12.3239,12.3836,12.3239,12.3751,253000.0
2014-03-06 13:00:00,14.51,14.54,14.5,14.52,155500.0,12.3751,12.4006,12.3665,12.3836,155500.0
2014-03-06 13:30:00,14.52,14.54,14.51,14.52,207000.0,12.3836,12.4006,12.3751,12.3836,207000.0
2014-03-06 14:00:00,14.52,14.53,14.5,14.51,209500.0,12.3836,12.3921,12.3665,12.3751,209500.0
2014-03-06 14:30:00,14.51,14.51,14.48,14.48,115000.0,12.3751,12.3751,12.3495,12.3495,115000.0
2014-03-06 15:00:00,14.49,14.49,14.47,14.48,126500.0,12.358,12.358,12.3409,12.3495,126500.0
2014-03-06 15:30:00,14.48,14.49,14.44,14.46,372000.0,12.3495,12.358,12.3154,12.3324,372000.0
2014-03-07 09:30:00,14.52,14.59,14.43,14.54,290500.0,12.3836,12.4433,12.3068,12.4006,290500.0
2014-03-07 10:00:00,14.56,14.6,14.51,14.54,289000.0,12.4177,12.4518,12.3751,12.4006,289000.0
2014-03-07 10:30:00,14.54,14.56,14.49,14.49,136500.0,12.4006,12.4177,12.358,12.358,136500.0
2014-03-07 11:00:00,14.49,14.49,14.4,14.47,610500.0,12.358,12.358,12.2812,12.3409,610500.0
2014-03-07 11:30:00,14.47,14.53,14.47,14.53,56500.0,12.3409,12.3921,12.3409,12.3921,56500.0
2014-03-07 12:00:00,14.53,14.56,14.5,14.56,237500.0,12.3921,12.4177,12.3665,12.4177,237500.0
2014-03-07 12:30:00,14.55,14.56,14.52,14.52,63000.0,12.4092,12.4177,12.3836,12.3836,63000.0
2014-03-07 13:00:00,14.52,14.53,14.5,14.52,61500.0,12.3836,12.3921,12.3665,12.3836,61500.0
2014-03-07 13:30:00,14.52,14.55,14.51,14.52,65500.0,12.3836,12.4092,12.3751,12.3836,65500.0
2014-03-07 14:00:00,14.53,14.54,14.51,14.53,140000.0,12.3921,12.4006,12.3751,12.3921,140000.0
2014-03-07 14:30:00,14.53,14.56,14.52,14.55,131500.0,12.3921,12.4177,12.3836,12.4092,131500.0
2014-03-07 15:00:00,14.55,14.56,14.52,14.52,170000.0,12.4092,12.4177,12.3836,12.3836,170000.0
2014-03-07 15:30:00,14.52,14.56,14.51,14.55,710500.0,12.3836,12.4177,12.3751,12.4092,710500.0
2014-03-10 09:30:00,14.54,14.57,14.43,14.5,274500.0,12.4006,12.4262,12.3068,12.3665,274500.0
2014-03-10 10:00:00,14.51,14.51,14.44,14.45,198000.0,12.3751,12.3751,12.3154,12.3239,198000.0
2014-03-10 10:30:00,14.45,14.5,14.42,14.5,380000.0,12.3239,12.3665,12.2983,12.3665,380000.0
2014-03-10 11:00:00,14.5,14.56,14.48,14.55,135500.0,12.3665,12.4177,12.3495,12.4092,135500.0
2014-03-10 11:30:00,14.54,14.55,14.48,14.5,87500.0,12.4006,12.4092,12.3495,12.3665,87500.0
2014-03-10 12:00:00,14.5,14.51,14.47,14.49,139500.0,12.3665,12.3751,12.3409,12.358,139500.0
2014-03-10 12:30:00,14.5,14.52,14.46,14.51,180500.0,12.3665,12.3836,12.3324,12.3751,180500.0
2014-03-10 13:00:00,14.52,14.53,14.49,14.52,123500.0,12.3836,12.3921,12.358,12.3836,123500.0
2014-03-10 13:30:00,14.51,14.52,14.46,14.47,111000.0,12.3751,12.3836,12.3324,12.3409,111000.0
2014-03-10 14:00:00,14.47,14.5,14.46,14.48,300000.0,12.3409,12.3665,12.3324,12.3495,300000.0
2014-03-10 14:30:00,14.49,14.49,14.44,14.45,372500.0,12.358,12.358,12.3154,12.3239,372500.0
2014-03-10 15:00:00,14.45,14.46,14.44,14.46,154000.0,12.3239,12.3324,12.3154,12.3324,154000.0
2014-03-10 15:30:00,14.46,14.51,14.45,14.51,1084500.0,12.3324,12.3751,12.3239,12.3751,1084500.0
2014-03-11 09:30:00,14.54,14.57,14.45,14.51,267500.0,12.4006,12.4262,12.3239,12.3751,267500.0
2014-03-11 10:00:00,14.51,14.53,14.46,14.5,885000.0,12.3751,12.3921,12.3324,12.3665,885000.0
2014-03-11 10:30:00,14.5,14.55,14.5,14.53,136500.0,12.3665,12.4092,12.3665,12.3921,136500.0
2014-03-11 11:00:00,14.53,14.54,14.5,14.5,145500.0,12.3921,12.4006,12.3665,12.3665,145500.0
2014-03-11 11:30:00,14.51,14.51,14.44,14.47,402500.0,12.3751,12.3751,12.3154,12.3409,402500.0
2014-03-11 12:00:00,14.46,14.48,14.43,14.47,223500.0,12.3324,12.3495,12.3068,12.3409,223500.0
2014-03-11 12:30:00,14.46,14.5,14.46,14.49,274000.0,12.3324,12.3665,12.3324,12.358,274000.0
2014-03-11 13:00:00,14.49,14.49,14.44,14.44,305500.0,12.358,12.358,12.3154,12.3154,305500.0
2014-03-11 13:30:00,14.43,14.47,14.43,14.46,136000.0,12.3068,12.3409,12.3068,12.3324,136000.0
2014-03-11 14:00:00,14.47,14.47,14.44,14.46,207500.0,12.3409,12.3409,12.3154,12.3324,207500.0
2014-03-11 14:30:00,14.45,14.46,14.43,14.44,253500.0,12.3239,12.3324,12.3068,12.3154,253500.0
2014-03-11 15:00:00,14.44,14.44,14.41,14.42,288500.0,12.3154,12.3154,12.2898,12.2983,288500.0
2014-03-11 15:30:00,14.42,14.44,14.41,14.43,597500.0,12.2983,12.3154,12.2898,12.3068,597500.0
2014-03-12 09:30:00,14.37,14.39,14.28,14.33,289000.0,12.2557,12.2727,12.1789,12.2215,289000.0
2014-03-12 10:00:00,14.33,14.38,14.3,14.38,262500.0,12.2215,12.2642,12.1959,12.2642,262500.0
2014-03-12 10:30:00,14.37,14.4,14.35,14.39,110500.0,12.2557,12.2812,12.2386,12.2727,110500.0
2014-03-12 11:00:00,14.39,14.39,14.36,14.38,152500.0,12.2727,12.2727,12.2471,12.2642,152500.0
2014-03-12 11:30:00,14.38,14.38,14.32,14.32,138000.0,12.2642,12.2642,12.213,12.213,138000.0
2014-03-12 12:00:00,14.32,14.35,14.31,14.33,114000.0,12.213,12.2386,12.2045,12.2215,114000.0
2014-03-12 12:30:00,14.33,14.39,14.32,14.38,98000.0,12.2215,12.2727,12.213,12.2642,98000.0
2014-03-12 13:00:00,14.38,14.38,14.31,14.35,263000.0,12.2642,12.2642,12.2045,12.2386,263000.0
2014-03-12 13:30:00,14.35,14.37,14.34,14.34,88000.0,12.2386,12.2557,12.2301,12.2301,88000.0
2014-03-12 14:00:00,14.34,14.37,14.34,14.35,114500.0,12.2301,12.2557,12.2301,12.2386,114500.0
2014-03-12 14:30:00,14.35,14.38,14.34,14.36,202500.0,12.2386,12.2642,12.2301,12.2471,202500.0
2014-03-12 15:00:00,14.37,14.38,14.36,14.36,122000.0,12.2557,12.2642,12.2471,12.2471,122000.0
2014-03-12 15:30:00,14.36,14.42,14.35,14.42,546500.0,12.2471,12.2983,12.2386,12.2983,546500.0
2014-03-13 09:30:00,14.47,14.53,14.36,14.4,279500.0,12.3409,12.3921,12.2471,12.2812,279500.0
2014-03-13 10:00:00,14.39,14.39,14.3,14.34,229000.0,12.2727,12.2727,12.1959,12.2301,229000.0
2014-03-13 10:30:00,14.35,14.35,14.25,14.26,244000.0,12.2386,12.2386,12.1533,12.1618,244000.0
2014-03-13 11:00:00,14.26,14.29,14.24,14.26,157000.0,12.1618,12.1874,12.1448,12.1618,157000.0
2014-03-13 11:30:00,14.25,14.29,14.24,14.26,250000.0,12.1533,12.1874,12.1448,12.1618,250000.0
2014-03-13 12:00:00,14.25,14.26,14.21,14.22,106000.0,12.1533,12.1618,12.1192,12.1277,106000.0
2014-03-13 12:30:00,14.21,14.23,14.17,14.22,158500.0,12.1192,12.1362,12.0851,12.1277,158500.0
2014-03-13 13:00:00,14.22,14.22,14.15,14.2,123500.0,12.1277,12.1277,12.068,12.1107,123500.0
2014-03-13 13:30:00,14.2,14.2,14.15,14.17,155000.0,12.1107,12.1107,12.068,12.0851,155000.0
2014-03-13 14:00:00,14.17,14.18,14.12,14.16,414000.0,12.0851,12.0936,12.0424,12.0765,414000.0
2014-03-13 14:30:00,14.17,14.18,14.13,14.14,116500.0,12.0851,12.0936,12.051,12.0595,116500.0
2014-03-13 15:00:00,14.13,14.17,14.12,14.16,307000.0,12.051,12.0851,12.0424,12.0765,307000.0
2014-03-13 15:30:00,14.16,14.18,14.14,14.18,334500.0,12.0765,12.0936,12.0595,12.0936,334500.0
2014-03-14 09:30:00,14.17,14.3,14.16,14.24,567000.0,12.0851,12.1959,12.0765,12.1448,567000.0
2014-03-14 10:00:00,14.24,14.37,14.24,14.36,162000.0,12.1448,12.2557,12.1448,12.2471,162000.0
2014-03-14 10:30:00,14.36,14.36,14.29,14.29,99500.0,12.2471,12.2471,12.1874,12.1874,99500.0
2014-03-14 11:00:00,14.29,14.29,14.21,14.25,77500.0,12.1874,12.1874,12.1192,12.1533,77500.0
2014-03-14 11:30:00,14.25,14.33,14.22,14.33,127500.0,12.1533,12.2215,12.1277,12.2215,127500.0
2014-03-14 12:00:00,14.33,14.33,14.24,14.24,197000.0,12.2215,12.2215,12.1448,12.1448,197000.0
2014-03-14 12:30:00,14.25,14.28,14.23,14.27,143000.0,12.1533,12.1789,12.1362,12.1704,143000.0
2014-03-14 13:00:00,14.27,14.28,14.21,14.22,146000.0,12.1704,12.1789,12.1192,12.1277,146000.0
2014-03-14 13:30:00,14.22,14.24,14.19,14.22,163500.0,12.1277,12.1448,12.1021,12.1277,163500.0
2014-03-14 14:00:00,14.21,14.22,14.2,14.21,122500.0,12.1192,12.1277,12.1107,12.1192,122500.0
2014-03-14 14:30:00,14.21,14.21,14.18,14.18,133000.0,12.1192,12.1192,12.0936,12.0936,133000.0
2014-03-14 15:00:00,14.17,14.2,14.17,14.19,175500.0,12.0851,12.1107,12.0851,12.1021,175500.0
2014-03-14 15:30:00,14.19,14.23,14.18,14.21,1155500.0,12.1021,12.1362,12.0936,12.1192,1155500.0
2014-03-17 09:30:00,14.3,14.41,14.24,14.37,307500.0,12.1959,12.2898,12.1448,12.2557,307500.0
2014-03-17 10:00:00,14.37,14.46,14.36,14.42,525000.0,12.2557,12.3324,12.2471,12.2983,525000.0
2014-03-17 10:30:00,14.42,14.46,14.4,14.42,324500.0,12.2983,12.3324,12.2812,12.2983,324500.0
2014-03-17 11:00:00,14.41,14.46,14.41,14.45,365000.0,12.2898,12.3324,12.2898,12.3239,365000.0
2014-03-17 11:30:00,14.45,14.48,14.45,14.47,286500.0,12.3239,12.3495,12.3239,12.3409,286500.0
2014-03-17 12:00:00,14.48,14.51,14.47,14.5,203500.0,12.3495,12.3751,12.3409,12.3665,203500.0
2014-03-17 12:30:00,14.5,14.53,14.49,14.51,392500.0,12.3665,12.3921,12.358,12.3751,392500.0
2014-03-17 13:00:00,14.52,14.53,14.5,14.51,198500.0,12.3836,12.3921,12.3665,12.3751,198500.0
2014-03-17 13:30:00,14.51,14.54,14.49,14.49,177500.0,12.3751,12.4006,12.358,12.358,177500.0
2014-03-17 14:00:00,14.49,14.51,14.47,14.51,152500.0,12.358,12.3751,12.3409,12.3751,152500.0
2014-03-17 14:30:00,14.5,14.51,14.47,14.49,161000.0,12.3665,12.3751,12.3409,12.358,161000.0
2014-03-17 15:00:00,14.49,14.5,14.45,14.47,217500.0,12.358,12.3665,12.3239,12.3409,217500.0
2014-03-17 15:30:00,14.47,14.47,14.45,14.46,893500.0,12.3409,12.3409,12.3239,12.3324,893500.0
2014-03-18 09:30:00,14.53,14.69,14.49,14.69,461000.0,12.3921,12.5286,12.358,12.5286,461000.0
2014-03-18 10:00:00,14.69,14.76,14.67,14.75,448500.0,12.5286,12.5883,12.5115,12.5797,448500.0
2014-03-18 10:30:00,14.75,14.8,14.74,14.78,496500.0,12.5797,12.6224,12.5712,12.6053,496500.0
2014-03-18 11:00:00,14.78,14.79,14.7,14.71,302500.0,12.6053,12.6139,12.5371,12.5456,302500.0
2014-03-18 11:30:00,14.71,14.74,14.69,14.74,194000.0,12.5456,12.5712,12.5286,12.5712,194000.0
2014-03-18 12:00:00,14.74,14.75,14.72,14.73,198500.0,12.5712,12.5797,12.5542,12.5627,198500.0
2014-03-18 12:30:00,14.73,14.75,14.7,14.7,197000.0,12.5627,12.5797,12.5371,12.5371,197000.0
2014-03-18 13:00:00,14.7,14.73,14.7,14.73,238000.0,12.5371,12.5627,12.5371,12.5627,238000.0
2014-03-18 13:30:00,14.73,14.82,14.72,14.79,493000.0,12.5627,12.6394,12.5542,12.6139,493000.0
2014-03-18 14:00:00,14.78,14.79,14.7,14.71,247000.0,12.6053,12.6139,12.5371,12.5456,247000.0
2014-03-18 14:30:00,14.71,14.82,14.71,14.74,497000.0,12.5456,12.6394,12.5456,12.5712,497000.0
2014-03-18 15:00:00,14.74,14.8,14.72,14.78,418000.0,12.5712,12.6224,12.5542,12.6053,418000.0
2014-03-18 15:30:00,14.78,14.81,14.78,14.8,825000.0,12.6053,12.6309,12.6053,12.6224,825000.0
2014-03-19 09:30:00,14.8,14.85,14.76,14.85,549500.0,12.6224,12.665,12.5883,12.665,549500.0
2014-03-19 10:00:00,14.84,14.85,14.76,14.79,209500.0,12.6565,12.665,12.5883,12.6139,209500.0
2014-03-19 10:30:00,14.79,14.79,14.71,14.71,229000.0,12.6139,12.6139,12.5456,12.5456,229000.0
2014-03-19 11:00:00,14.71,14.74,14.71,14.71,216000.0,12.5456,12.5712,12.5456,12.5456,216000.0
2014-03-19 11:30:00,14.71,14.73,14.7,14.72,108500.0,12.5456,12.5627,12.5371,12.5542,108500.0
2014-03-19 12:00:00,14.72,14.74,14.72,14.73,72500.0,12.5542,12.5712,12.5542,12.5627,72500.0
2014-03-19 12:30:00,14.73,14.74,14.71,14.74,170000.0,12.5627,12.5712,12.5456,12.5712,170000.0
2014-03-19 13:00:00,14.74,14.75,14.74,14.75,70000.0,12.5712,12.5797,12.5712,12.5797,70000.0
2014-03-19 13:30:00,14.74,14.76,14.71,14.72,150500.0,12.5712,12.5883,12.5456,12.5542,150500.0
2014-03-19 14:00:00,14.72,14.74,14.66,14.7,298000.0,12.5542,12.5712,12.503,12.5371,298000.0
2014-03-19 14:30:00,14.7,14.72,14.68,14.69,503500.0,12.5371,12.5542,12.52,12.5286,503500.0
2014-03-19 15:00:00,14.69,14.71,14.59,14.65,566000.0,12.5286,12.5456,12.4433,12.4945,566000.0
2014-03-19 15:30:00,14.65,14.73,14.64,14.71,997000.0,12.4945,12.5627,12.4859,12.5456,997000.0
2014-03-20 09:30:00,14.64,14.72,14.59,14.71,288000.0,12.4859,12.5542,12.4433,12.5456,288000.0
2014-03-20 10:00:00,14.71,14.79,14.7,14.75,150500.0,12.5456,12.6139,12.5371,12.5797,150500.0
2014-03-20 10:30:00,14.74,14.75,14.7,14.71,125000.0,12.5712,12.5797,12.5371,12.5456,125000.0
2014-03-20 11:00:00,14.71,14.74,14.68,14.7,161000.0,12.5456,12.5712,12.52,12.5371,161000.0
2014-03-20 11:30:00,14.71,14.71,14.66,14.71,167000.0,12.5456,12.5456,12.503,12.5456,167000.0
2014-03-20 12:00:00,14.71,14.74,14.69,14.74,98500.0,12.5456,12.5712,12.5286,12.5712,98500.0
2014-03-20 12:30:00,14.74,14.76,14.72,14.74,101000.0,12.5712,12.5883,12.5542,12.5712,101000.0
2014-03-20 13:00:00,14.74,14.75,14.72,14.72,128500.0,12.5712,12.5797,12.5542,12.5542,128500.0
2014-03-20 13:30:00,14.72,14.77,14.72,14.75,157500.0,12.5542,12.5968,12.5542,12.5797,157500.0
2014-03-20 14:00:00,14.75,14.77,14.75,14.76,116000.0,12.5797,12.5968,12.5797,12.5883,116000.0
2014-03-20 14:30:00,14.76,14.77,14.74,14.77,135000.0,12.5883,12.5968,12.5712,12.5968,135000.0
2014-03-20 15:00:00,14.76,14.8,14.75,14.78,268500.0,12.5883,12.6224,12.5797,12.6053,268500.0
2014-03-20 15:30:00,14.78,14.82,14.78,14.82,683000.0,12.6053,12.6394,12.6053,12.6394,683000.0
2014-03-21 09:30:00,14.85,14.94,14.75,14.79,2046500.0,12.665,12.7418,12.5797,12.6139,2046500.0
2014-03-21 10:00:00,14.8,14.88,14.78,14.85,217500.0,12.6224,12.6906,12.6053,12.665,217500.0
2014-03-21 10:30:00,14.85,14.89,14.85,14.88,187000.0,12.665,12.6991,12.665,12.6906,187000.0
2014-03-21 11:00:00,14.89,14.89,14.85,14.87,332500.0,12.6991,12.6991,12.665,12.6821,332500.0
2014-03-21 11:30:00,14.88,14.89,14.86,14.87,113500.0,12.6906,12.6991,12.6736,12.6821,113500.0
2014-03-21 12:00:00,14.87,14.88,14.84,14.86,240000.0,12.6821,12.6906,12.6565,12.6736,240000.0
2014-03-21 12:30:00,14.87,14.88,14.85,14.86,55000.0,12.6821,12.6906,12.665,12.6736,55000.0
2014-03-21 13:00:00,14.86,14.86,14.78,14.8,72500.0,12.6736,12.6736,12.6053,12.6224,72500.0
2014-03-21 13:30:00,14.78,14.8,14.77,14.79,105500.0,12.6053,12.6224,12.5968,12.6139,105500.0
2014-03-21 14:00:00,14.79,14.82,14.77,14.77,282500.0,12.6139,12.6394,12.5968,12.5968,282500.0
2014-03-21 14:30:00,14.77,14.8,14.74,14.79,161000.0,12.5968,12.6224,12.5712,12.6139,161000.0
2014-03-21 15:00:00,14.8,14.8,14.74,14.77,245000.0,12.6224,12.6224,12.5712,12.5968,245000.0
2014-03-21 15:30:00,14.76,14.86,14.72,14.84,2275500.0,12.5883,12.6736,12.5542,12.6565,2275500.0
2014-03-24 09:30:00,14.91,14.98,14.72,14.75,483000.0,12.7162,12.7759,12.5542,12.5797,483000.0
2014-03-24 10:00:00,14.73,14.73,14.58,14.59,292000.0,12.5627,12.5627,12.4348,12.4433,292000.0
2014-03-24 10:30:00,14.59,14.62,14.53,14.59,377000.0,12.4433,12.4689,12.3921,12.4433,377000.0
2014-03-24 11:00:00,14.58,14.58,14.5,14.51,264000.0,12.4348,12.4348,12.3665,12.3751,264000.0
2014-03-24 11:30:00,14.51,14.51,14.43,14.48,376000.0,12.3751,12.3751,12.3068,12.3495,376000.0
2014-03-24 12:00:00,14.49,14.51,14.45,14.46,186000.0,12.358,12.3751,12.3239,12.3324,186000.0
2014-03-24 12:30:00,14.46,14.49,14.43,14.43,172500.0,12.3324,12.358,12.3068,12.3068,172500.0
2014-03-24 13:00:00,14.43,14.47,14.43,14.47,155000.0,12.3068,12.3409,12.3068,12.3409,155000.0
2014-03-24 13:30:00,14.47,14.51,14.46,14.51,182000.0,12.3409,12.3751,12.3324,12.3751,182000.0
2014-03-24 14:00:00,14.52,14.56,14.49,14.55,136000.0,12.3836,12.4177,12.358,12.4092,136000.0
2014-03-24 14:30:00,14.55,14.6,14.55,14.6,339000.0,12.4092,12.4518,12.4092,12.4518,339000.0
2014-03-24 15:00:00,14.59,14.65,14.57,14.65,521000.0,12.4433,12.4945,12.4262,12.4945,521000.0
2014-03-24 15:30:00,14.65,14.68,14.63,14.64,543500.0,12.4945,12.52,12.4774,12.4859,543500.0
2014-03-25 09:30:00,14.7,14.75,14.51,14.55,539000.0,12.5371,12.5797,12.3751,12.4092,539000.0
2014-03-25 10:00:00,14.55,14.58,14.51,14.58,354500.0,12.4092,12.4348,12.3751,12.4348,354500.0
2014-03-25 10:30:00,14.58,14.58,14.49,14.5,657000.0,12.4348,12.4348,12.358,12.3665,657000.0
2014-03-25 11:00:00,14.49,14.5,14.44,14.48,220000.0,12.358,12.3665,12.3154,12.3495,220000.0
2014-03-25 11:30:00,14.48,14.48,14.39,14.43,132000.0,12.3495,12.3495,12.2727,12.3068,132000.0
2014-03-25 12:00:00,14.43,14.43,14.39,14.4,154000.0,12.3068,12.3068,12.2727,12.2812,154000.0
2014-03-25 12:30:00,14.4,14.44,14.39,14.41,93500.0,12.2812,12.3154,12.2727,12.2898,93500.0
2014-03-25 13:00:00,14.42,14.42,14.39,14.41,217000.0,12.2983,12.2983,12.2727,12.2898,217000.0
2014-03-25 13:30:00,14.42,14.43,14.36,14.36,294500.0,12.2983,12.3068,12.2471,12.2471,294500.0
2014-03-25 14:00:00,14.37,14.39,14.37,14.38,274500.0,12.2557,12.2727,12.2557,12.2642,274500.0
2014-03-25 14:30:00,14.38,14.4,14.37,14.38,317000.0,12.2642,12.2812,12.2557,12.2642,317000.0
2014-03-25 15:00:00,14.38,14.39,14.34,14.35,439000.0,12.2642,12.2727,12.2301,12.2386,439000.0
2014-03-25 15:30:00,14.35,14.39,14.34,14.37,1317000.0,12.2386,12.2727,12.2301,12.2557,1317000.0
2014-03-26 09:30:00,14.44,14.45,14.31,14.31,376000.0,12.3154,12.3239,12.2045,12.2045,376000.0
2014-03-26 10:00:00,14.31,14.35,14.28,14.3,262500.0,12.2045,12.2386,12.1789,12.1959,262500.0
2014-03-26 10:30:00,14.3,14.31,14.27,14.29,210500.0,12.1959,12.2045,12.1704,12.1874,210500.0
2014-03-26 11:00:00,14.29,14.31,14.27,14.29,196500.0,12.1874,12.2045,12.1704,12.1874,196500.0
2014-03-26 11:30:00,14.29,14.29,14.22,14.27,176500.0,12.1874,12.1874,12.1277,12.1704,176500.0
2014-03-26 12:00:00,14.26,14.26,14.21,14.22,101000.0,12.1618,12.1618,12.1192,12.1277,101000.0
2014-03-26 12:30:00,14.22,14.26,14.21,14.26,70500.0,12.1277,12.1618,12.1192,12.1618,70500.0
2014-03-26 13:00:00,14.26,14.26,14.21,14.21,107500.0,12.1618,12.1618,12.1192,12.1192,107500.0
2014-03-26 13:30:00,14.2,14.21,14.1,14.13,377000.0,12.1107,12.1192,12.0254,12.051,377000.0
2014-03-26 14:00:00,14.13,14.13,14.08,14.1,416000.0,12.051,12.051,12.0083,12.0254,416000.0
2014-03-26 14:30:00,14.1,14.14,14.08,14.13,346000.0,12.0254,12.0595,12.0083,12.051,346000.0
2014-03-26 15:00:00,14.13,14.14,14.09,14.1,352000.0,12.051,12.0595,12.0168,12.0254,352000.0
2014-03-26 15:30:00,14.09,14.12,14.08,14.08,1175500.0,12.0168,12.0424,12.0083,12.0083,1175500.0
2014-03-27 09:30:00,14.12,14.12,13.95,14.06,688500.0,12.0424,12.0424,11.8974,11.9913,688500.0
2014-03-27 10:00:00,14.07,14.13,14.03,14.12,357000.0,11.9998,12.051,11.9657,12.0424,357000.0
2014-03-27 10:30:00,14.11,14.17,14.09,14.16,352500.0,12.0339,12.0851,12.0168,12.0765,352500.0
2014-03-27 11:00:00,14.16,14.18,14.11,14.12,445500.0,12.0765,12.0936,12.0339,12.0424,445500.0
2014-03-27 11:30:00,14.12,14.12,14.09,14.11,205500.0,12.0424,12.0424,12.0168,12.0339,205500.0
2014-03-27 12:00:00,14.11,14.16,14.08,14.15,210000.0,12.0339,12.0765,12.0083,12.068,210000.0
2014-03-27 12:30:00,14.16,14.17,14.11,14.11,110000.0,12.0765,12.0851,12.0339,12.0339,110000.0
2014-03-27 13:00:00,14.11,14.14,14.11,14.12,112500.0,12.0339,12.0595,12.0339,12.0424,112500.0
2014-03-27 13:30:00,14.13,14.13,14.06,14.08,149000.0,12.051,12.051,11.9913,12.0083,149000.0
2014-03-27 14:00:00,14.08,14.09,14.05,14.07,325500.0,12.0083,12.0168,11.9827,11.9998,325500.0
2014-03-27 14:30:00,14.08,14.08,14.02,14.02,281500.0,12.0083,12.0083,11.9571,11.9571,281500.0
2014-03-27 15:00:00,14.02,14.06,14.01,14.05,245000.0,11.9571,11.9913,11.9486,11.9827,245000.0
2014-03-27 15:30:00,14.05,14.07,14.04,14.05,871500.0,11.9827,11.9998,11.9742,11.9827,871500.0
2014-03-28 09:30:00,14.09,14.23,14.05,14.13,385500.0,12.0168,12.1362,11.9827,12.051,385500.0
2014-03-28 10:00:00,14.15,14.21,14.15,14.18,144500.0,12.068,12.1192,12.068,12.0936,144500.0
2014-03-28 10:30:00,14.2,14.29,14.2,14.28,185000.0,12.1107,12.1874,12.1107,12.1789,185000.0
2014-03-28 11:00:00,14.29,14.3,14.23,14.23,185000.0,12.1874,12.1959,12.1362,12.1362,185000.0
2014-03-28 11:30:00,14.23,14.27,14.22,14.23,163500.0,12.1362,12.1704,12.1277,12.1362,163500.0
2014-03-28 12:00:00,14.23,14.23,14.19,14.19,140000.0,12.1362,12.1362,12.1021,12.1021,140000.0
2014-03-28 12:30:00,14.18,14.23,14.18,14.22,64000.0,12.0936,12.1362,12.0936,12.1277,64000.0
2014-03-28 13:00:00,14.23,14.23,14.2,14.23,66000.0,12.1362,12.1362,12.1107,12.1362,66000.0
2014-03-28 13:30:00,14.22,14.23,14.14,14.15,192500.0,12.1277,12.1362,12.0595,12.068,192500.0
2014-03-28 14:00:00,14.15,14.15,14.07,14.11,154000.0,12.068,12.068,11.9998,12.0339,154000.0
2014-03-28 14:30:00,14.1,14.1,14.07,14.1,204000.0,12.0254,12.0254,11.9998,12.0254,204000.0
2014-03-28 15:00:00,14.1,14.15,14.09,14.14,327500.0,12.0254,12.068,12.0168,12.0595,327500.0
2014-03-28 15:30:00,14.14,14.16,14.12,14.15,411000.0,12.0595,12.0765,12.0424,12.068,411000.0
2014-03-31 09:30:00,14.01,14.19,13.99,14.1,312500.0,11.9486,12.1021,11.9316,12.0254,312500.0
2014-03-31 10:00:00,14.1,14.13,14.09,14.12,200500.0,12.0254,12.051,12.0168,12.0424,200500.0
2014-03-31 10:30:00,14.12,14.13,14.1,14.12,500000.0,12.0424,12.051,12.0254,12.0424,500000.0
2014-03-31 11:00:00,14.12,14.12,14.07,14.09,120500.0,12.0424,12.0424,11.9998,12.0168,120500.0
2014-03-31 11:30:00,14.1,14.15,14.1,14.14,104000.0,12.0254,12.068,12.0254,12.0595,104000.0
2014-03-31 12:00:00,14.14,14.17,14.14,14.17,88500.0,12.0595,12.0851,12.0595,12.0851,88500.0
2014-03-31 12:30:00,14.17,14.18,14.14,14.16,122000.0,12.0851,12.0936,12.0595,12.0765,122000.0
2014-03-31 13:00:00,14.16,14.18,14.15,14.16,96000.0,12.0765,12.0936,12.068,12.0765,96000.0
2014-03-31 13:30:00,14.16,14.19,14.13,14.14,137500.0,12.0765,12.1021,12.051,12.0595,137500.0
2014-03-31 14:00:00,14.14,14.15,14.1,14.11,139500.0,12.0595,12.068,12.0254,12.0339,139500.0
2014-03-31 14:30:00,14.11,14.12,14.1,14.11,191500.0,12.0339,12.0424,12.0254,12.0339,191500.0
2014-03-31 15:00:00,14.1,14.12,14.09,14.1,272500.0,12.0254,12.0424,12.0168,12.0254,272500.0
2014-03-31 15:30:00,14.1,14.16,14.09,14.12,780500.0,12.0254,12.0765,12.0168,12.0424,780500.0
2014-04-01 09:30:00,14.16,14.26,14.13,14.21,313500.0,12.0765,12.1618,12.051,12.1192,313500.0
2014-04-01 10:00:00,14.21,14.24,14.21,14.22,167000.0,12.1192,12.1448,12.1192,12.1277,167000.0
2014-04-01 10:30:00,14.23,14.27,14.22,14.26,167000.0,12.1362,12.1704,12.1277,12.1618,167000.0
2014-04-01 11:00:00,14.26,14.29,14.25,14.28,316500.0,12.1618,12.1874,12.1533,12.1789,316500.0
2014-04-01 11:30:00,14.28,14.32,14.27,14.27,200500.0,12.1789,12.213,12.1704,12.1704,200500.0
2014-04-01 12:00:00,14.27,14.32,14.26,14.3,169000.0,12.1704,12.213,12.1618,12.1959,169000.0
2014-04-01 12:30:00,14.31,14.32,14.3,14.3,101500.0,12.2045,12.213,12.1959,12.1959,101500.0
2014-04-01 13:00:00,14.3,14.31,14.28,14.31,86500.0,12.1959,12.2045,12.1789,12.2045,86500.0
2014-04-01 13:30:00,14.31,14.32,14.3,14.31,207000.0,12.2045,12.213,12.1959,12.2045,207000.0
2014-04-01 14:00:00,14.31,14.32,14.3,14.3,97000.0,12.2045,12.213,12.1959,12.1959,97000.0
2014-04-01 14:30:00,14.3,14.31,14.29,14.31,171000.0,12.1959,12.2045,12.1874,12.2045,171000.0
2014-04-01 15:00:00,14.31,14.32,14.29,14.32,113500.0,12.2045,12.213,12.1874,12.213,113500.0
2014-04-01 15:30:00,14.32,14.35,14.3,14.34,863000.0,12.213,12.2386,12.1959,12.2301,863000.0
2014-04-02 09:30:00,14.36,14.37,14.23,14.32,350000.0,12.2471,12.2557,12.1362,12.213,350000.0
2014-04-02 10:00:00,14.32,14.39,14.32,14.37,285500.0,12.213,12.2727,12.213,12.2557,285500.0
2014-04-02 10:30:00,14.38,14.4,14.37,14.4,142500.0,12.2642,12.2812,12.2557,12.2812,142500.0
2014-04-02 11:00:00,14.4,14.42,14.38,14.4,72000.0,12.2812,12.2983,12.2642,12.2812,72000.0
2014-04-02 11:30:00,14.4,14.42,14.39,14.42,93000.0,12.2812,12.2983,12.2727,12.2983,93000.0
2014-04-02 12:00:00,14.41,14.41,14.39,14.39,64500.0,12.2898,12.2898,12.2727,12.2727,64500.0
2014-04-02 12:30:00,14.39,14.4,14.37,14.37,92000.0,12.2727,12.2812,12.2557,12.2557,92000.0
2014-04-02 13:00:00,14.37,14.37,14.34,14.35,55500.0,12.2557,12.2557,12.2301,12.2386,55500.0
2014-04-02 13:30:00,14.35,14.36,14.33,14.36,61000.0,12.2386,12.2471,12.2215,12.2471,61000.0
2014-04-02 14:00:00,14.35,14.38,14.35,14.38,105500.0,12.2386,12.2642,12.2386,12.2642,105500.0
2014-04-02 14:30:00,14.38,14.4,14.37,14.4,87500.0,12.2642,12.2812,12.2557,12.2812,87500.0
2014-04-02 15:00:00,14.4,14.44,14.4,14.42,172000.0,12.2812,12.3154,12.2812,12.2983,172000.0
2014-04-02 15:30:00,14.43,14.46,14.43,14.45,652000.0,12.3068,12.3324,12.3068,12.3239,652000.0
2014-04-03 09:30:00,14.57,14.6,14.4,14.43,150500.0,12.4262,12.4518,12.2812,12.3068,150500.0
2014-04-03 10:00:00,14.43,14.44,14.38,14.38,195500.0,12.3068,12.3154,12.2642,12.2642,195500.0
2014-04-03 10:30:00,14.38,14.4,14.34,14.35,104500.0,12.2642,12.2812,12.2301,12.2386,104500.0
2014-04-03 11:00:00,14.35,14.35,14.28,14.29,87500.0,12.2386,12.2386,12.1789,12.1874,87500.0
2014-04-03 11:30:00,14.28,14.3,14.27,14.28,187500.0,12.1789,12.1959,12.1704,12.1789,187500.0
2014-04-03 12:00:00,14.28,14.3,14.27,14.29,59000.0,12.1789,12.1959,12.1704,12.1874,59000.0
2014-04-03 12:30:00,14.28,14.28,14.25,14.26,79000.0,12.1789,12.1789,12.1533,12.1618,79000.0
2014-04-03 13:00:00,14.26,14.27,14.24,14.26,113500.0,12.1618,12.1704,12.1448,12.1618,113500.0
2014-04-03 13:30:00,14.26,14.28,14.25,14.26,120000.0,12.1618,12.1789,12.1533,12.1618,120000.0
2014-04-03 14:00:00,14.26,14.26,14.21,14.21,175000.0,12.1618,12.1618,12.1192,12.1192,175000.0
2014-04-03 14:30:00,14.21,14.21,14.15,14.17,278000.0,12.1192,12.1192,12.068,12.0851,278000.0
2014-04-03 15:00:00,14.17,14.2,14.15,14.19,324500.0,12.0851,12.1107,12.068,12.1021,324500.0
2014-04-03 15:30:00,14.2,14.23,14.19,14.21,726000.0,12.1107,12.1362,12.1021,12.1192,726000.0
2014-04-04 09:30:00,14.25,14.25,14.07,14.08,462500.0,12.1533,12.1533,11.9998,12.0083,462500.0
2014-04-04 10:00:00,14.08,14.13,14.06,14.13,447000.0,12.0083,12.051,11.9913,12.051,447000.0
2014-04-04 10:30:00,14.14,14.17,14.1,14.1,431000.0,12.0595,12.0851,12.0254,12.0254,431000.0
2014-04-04 11:00:00,14.11,14.13,14.02,14.02,366500.0,12.0339,12.051,11.9571,11.9571,366500.0
2014-04-04 11:30:00,14.03,14.05,13.91,13.93,397500.0,11.9657,11.9827,11.8633,11.8804,397500.0
2014-04-04 12:00:00,13.92,13.93,13.86,13.9,259500.0,11.8719,11.8804,11.8207,11.8548,259500.0
2014-04-04 12:30:00,13.9,13.91,13.8,13.82,197500.0,11.8548,11.8633,11.7695,11.7866,197500.0
2014-04-04 13:00:00,13.83,13.87,13.81,13.83,251500.0,11.7951,11.8292,11.778,11.7951,251500.0
2014-04-04 13:30:00,13.83,13.87,13.8,13.85,238500.0,11.7951,11.8292,11.7695,11.8122,238500.0
2014-04-04 14:00:00,13.85,13.86,13.79,13.8,216500.0,11.8122,11.8207,11.761,11.7695,216500.0
2014-04-04 14:30:00,13.8,13.81,13.77,13.8,204500.0,11.7695,11.778,11.7439,11.7695,204500.0
2014-04-04 15:00:00,13.81,13.88,13.78,13.88,505000.0,11.778,11.8377,11.7525,11.8377,505000.0
2014-04-04 15:30:00,13.87,13.88,13.83,13.83,627000.0,11.8292,11.8377,11.7951,11.7951,627000.0
2014-04-07 09:30:00,13.83,13.83,13.52,13.65,663500.0,11.7951,11.7951,11.5307,11.6416,663500.0
2014-04-07 10:00:00,13.66,13.66,13.58,13.58,333000.0,11.6501,11.6501,11.5819,11.5819,333000.0
2014-04-07 10:30:00,13.58,13.62,13.52,13.52,499000.0,11.5819,11.616,11.5307,11.5307,499000.0
2014-04-07 11:00:00,13.52,13.54,13.42,13.43,307000.0,11.5307,11.5478,11.4454,11.454,307000.0
2014-04-07 11:30:00,13.44,13.46,13.38,13.39,343000.0,11.4625,11.4795,11.4113,11.4198,343000.0
2014-04-07 12:00:00,13.38,13.4,13.33,13.35,301000.0,11.4113,11.4284,11.3687,11.3857,301000.0
2014-04-07 12:30:00,13.34,13.39,13.33,13.38,196500.0,11.3772,11.4198,11.3687,11.4113,196500.0
2014-04-07 13:00:00,13.38,13.39,13.35,13.36,162500.0,11.4113,11.4198,11.3857,11.3943,162500.0
2014-04-07 13:30:00,13.36,13.37,13.32,13.33,258500.0,11.3943,11.4028,11.3601,11.3687,258500.0
2014-04-07 14:00:00,13.33,13.33,13.25,13.26,343000.0,11.3687,11.3687,11.3004,11.309,343000.0
2014-04-07 14:30:00,13.26,13.37,13.25,13.35,553000.0,11.309,11.4028,11.3004,11.3857,553000.0
2014-04-07 15:00:00,13.36,13.42,13.33,13.42,528000.0,11.3943,11.4454,11.3687,11.4454,528000.0
2014-04-07 15:30:00,13.41,13.42,13.38,13.39,1051500.0,11.4369,11.4454,11.4113,11.4198,1051500.0
2014-04-08 09:30:00,13.39,13.5,13.34,13.49,241000.0,11.4198,11.5137,11.3772,11.5051,241000.0
2014-04-08 10:00:00,13.48,13.55,13.44,13.45,214000.0,11.4966,11.5563,11.4625,11.471,214000.0
2014-04-08 10:30:00,13.45,13.57,13.45,13.55,269000.0,11.471,11.5734,11.471,11.5563,269000.0
2014-04-08 11:00:00,13.56,13.68,13.56,13.67,344500.0,11.5648,11.6672,11.5648,11.6586,344500.0
2014-04-08 11:30:00,13.67,13.74,13.66,13.74,472500.0,11.6586,11.7183,11.6501,11.7183,472500.0
2014-04-08 12:00:00,13.73,13.77,13.72,13.74,508500.0,11.7098,11.7439,11.7013,11.7183,508500.0
2014-04-08 12:30:00,13.74,13.74,13.67,13.7,207500.0,11.7183,11.7183,11.6586,11.6842,207500.0
2014-04-08 13:00:00,13.7,13.75,13.68,13.74,136000.0,11.6842,11.7269,11.6672,11.7183,136000.0
2014-04-08 13:30:00,13.74,13.75,13.68,13.71,209000.0,11.7183,11.7269,11.6672,11.6928,209000.0
2014-04-08 14:00:00,13.72,13.72,13.66,13.66,313000.0,11.7013,11.7013,11.6501,11.6501,313000.0
2014-04-08 14:30:00,13.66,13.67,13.61,13.61,311500.0,11.6501,11.6586,11.6075,11.6075,311500.0
2014-04-08 15:00:00,13.61,13.65,13.6,13.65,367000.0,11.6075,11.6416,11.5989,11.6416,367000.0
2014-04-08 15:30:00,13.65,13.66,13.57,13.58,1489000.0,11.6416,11.6501,11.5734,11.5819,1489000.0
2014-04-09 09:30:00,13.6,13.7,13.6,13.67,403000.0,11.5989,11.6842,11.5989,11.6586,403000.0
2014-04-09 10:00:00,13.69,13.74,13.65,13.74,490500.0,11.6757,11.7183,11.6416,11.7183,490500.0
2014-04-09 10:30:00,13.73,13.75,13.69,13.7,186500.0,11.7098,11.7269,11.6757,11.6842,186500.0
2014-04-09 11:00:00,13.7,13.72,13.68,13.71,116000.0,11.6842,11.7013,11.6672,11.6928,116000.0
2014-04-09 11:30:00,13.71,13.77,13.71,13.76,139000.0,11.6928,11.7439,11.6928,11.7354,139000.0
2014-04-09 12:00:00,13.76,13.79,13.76,13.79,152500.0,11.7354,11.761,11.7354,11.761,152500.0
2014-04-09 12:30:00,13.79,13.79,13.76,13.78,170000.0,11.761,11.761,11.7354,11.7525,170000.0
2014-04-09 13:00:00,13.78,13.8,13.76,13.76,222500.0,11.7525,11.7695,11.7354,11.7354,222500.0
2014-04-09 13:30:00,13.76,13.76,13.7,13.7,76500.0,11.7354,11.7354,11.6842,11.6842,76500.0
2014-04-09 14:00:00,13.71,13.81,13.7,13.8,194500.0,11.6928,11.778,11.6842,11.7695,194500.0
2014-04-09 14:30:00,13.8,13.82,13.79,13.81,305500.0,11.7695,11.7866,11.761,11.778,305500.0
2014-04-09 15:00:00,13.81,13.83,13.79,13.8,190500.0,11.778,11.7951,11.761,11.7695,190500.0
2014-04-09 15:30:00,13.8,13.83,13.8,13.83,555500.0,11.7695,11.7951,11.7695,11.7951,555500.0
2014-04-10 09:30:00,13.8,13.84,13.7,13.74,368000.0,11.7695,11.8036,11.6842,11.7183,368000.0
2014-04-10 10:00:00,13.75,13.76,13.7,13.73,205500.0,11.7269,11.7354,11.6842,11.7098,205500.0
2014-04-10 10:30:00,13.73,13.74,13.64,13.64,433500.0,11.7098,11.7183,11.6331,11.6331,433500.0
2014-04-10 11:00:00,13.63,13.64,13.58,13.59,271000.0,11.6245,11.6331,11.5819,11.5904,271000.0
2014-04-10 11:30:00,13.59,13.62,13.57,13.57,242000.0,11.5904,11.616,11.5734,11.5734,242000.0
2014-04-10 12:00:00,13.57,13.59,13.49,13.52,322000.0,11.5734,11.5904,11.5051,11.5307,322000.0
2014-04-10 12:30:00,13.52,13.53,13.48,13.49,215500.0,11.5307,11.5392,11.4966,11.5051,215500.0
2014-04-10 13:00:00,13.49,13.55,13.48,13.51,228000.0,11.5051,11.5563,11.4966,11.5222,228000.0
2014-04-10 13:30:00,13.51,13.59,13.5,13.57,309500.0,11.5222,11.5904,11.5137,11.5734,309500.0
2014-04-10 14:00:00,13.57,13.58,13.55,13.55,383500.0,11.5734,11.5819,11.5563,11.5563,383500.0
2014-04-10 14:30:00,13.55,13.56,13.51,13.52,380500.0,11.5563,11.5648,11.5222,11.5307,380500.0
2014-04-10 15:00:00,13.51,13.52,13.46,13.5,556500.0,11.5222,11.5307,11.4795,11.5137,556500.0
2014-04-10 15:30:00,13.5,13.58,13.48,13.52,1071500.0,11.5137,11.5819,11.4966,11.5307,1071500.0
2014-04-11 09:30:00,13.39,13.63,13.3,13.51,559000.0,11.4198,11.6245,11.3431,11.5222,559000.0
2014-04-11 10:00:00,13.53,13.53,13.38,13.5,363500.0,11.5392,11.5392,11.4113,11.5137,363500.0
2014-04-11 10:30:00,13.49,13.66,13.46,13.66,400000.0,11.5051,11.6501,11.4795,11.6501,400000.0
2014-04-11 11:00:00,13.66,13.66,13.57,13.58,601500.0,11.6501,11.6501,11.5734,11.5819,601500.0
2014-04-11 11:30:00,13.58,13.61,13.56,13.6,277000.0,11.5819,11.6075,11.5648,11.5989,277000.0
2014-04-11 12:00:00,13.6,13.61,13.5,13.54,262500.0,11.5989,11.6075,11.5137,11.5478,262500.0
2014-04-11 12:30:00,13.54,13.57,13.48,13.51,230000.0,11.5478,11.5734,11.4966,11.5222,230000.0
2014-04-11 13:00:00,13.5,13.5,13.44,13.46,122500.0,11.5137,11.5137,11.4625,11.4795,122500.0
2014-04-11 13:30:00,13.46,13.51,13.44,13.44,114000.0,11.4795,11.5222,11.4625,11.4625,114000.0
2014-04-11 14:00:00,13.44,13.47,13.43,13.44,200500.0,11.4625,11.4881,11.454,11.4625,200500.0
2014-04-11 14:30:00,13.44,13.45,13.36,13.41,191000.0,11.4625,11.471,11.3943,11.4369,191000.0
2014-04-11 15:00:00,13.41,13.5,13.39,13.47,239500.0,11.4369,11.5137,11.4198,11.4881,239500.0
2014-04-11 15:30:00,13.47,13.47,13.41,13.42,761500.0,11.4881,11.4881,11.4369,11.4454,761500.0
2014-04-14 09:30:00,13.52,13.57,13.37,13.41,357000.0,11.5307,11.5734,11.4028,11.4369,357000.0
2014-04-14 10:00:00,13.42,13.49,13.42,13.44,132000.0,11.4454,11.5051,11.4454,11.4625,132000.0
2014-04-14 10:30:00,13.45,13.57,13.44,13.56,138000.0,11.471,11.5734,11.4625,11.5648,138000.0
2014-04-14 11:00:00,13.56,13.56,13.45,13.47,208000.0,11.5648,11.5648,11.471,11.4881,208000.0
2014-04-14 11:30:00,13.47,13.51,13.43,13.44,129000.0,11.4881,11.5222,11.454,11.4625,129000.0
2014-04-14 12:00:00,13.44,13.45,13.42,13.44,53500.0,11.4625,11.471,11.4454,11.4625,53500.0
2014-04-14 12:30:00,13.43,13.47,13.42,13.43,71500.0,11.454,11.4881,11.4454,11.454,71500.0
2014-04-14 13:00:00,13.44,13.45,13.4,13.4,46500.0,11.4625,11.471,11.4284,11.4284,46500.0
2014-04-14 13:30:00,13.41,13.44,13.37,13.38,90000.0,11.4369,11.4625,11.4028,11.4113,90000.0
2014-04-14 14:00:00,13.38,13.42,13.35,13.35,159500.0,11.4113,11.4454,11.3857,11.3857,159500.0
2014-04-14 14:30:00,13.35,13.36,13.31,13.31,190000.0,11.3857,11.3943,11.3516,11.3516,190000.0
2014-04-14 15:00:00,13.31,13.32,13.26,13.29,284000.0,11.3516,11.3601,11.309,11.3346,284000.0
2014-04-14 15:30:00,13.29,13.38,13.29,13.37,642000.0,11.3346,11.4113,11.3346,11.4028,642000.0
2014-04-15 09:30:00,13.41,13.54,13.35,13.53,247500.0,11.4369,11.5478,11.3857,11.5392,247500.0
2014-04-15 10:00:00,13.52,13.55,13.34,13.34,194500.0,11.5307,11.5563,11.3772,11.3772,194500.0
2014-04-15 10:30:00,13.34,13.39,13.31,13.32,213000.0,11.3772,11.4198,11.3516,11.3601,213000.0
2014-04-15 11:00:00,13.31,13.34,13.27,13.31,220500.0,11.3516,11.3772,11.3175,11.3516,220500.0
2014-04-15 11:30:00,13.31,13.35,13.21,13.22,259500.0,11.3516,11.3857,11.2663,11.2749,259500.0
2014-04-15 12:00:00,13.22,13.22,13.15,13.18,260000.0,11.2749,11.2749,11.2152,11.2407,260000.0
2014-04-15 12:30:00,13.17,13.18,13.12,13.14,263000.0,11.2322,11.2407,11.1896,11.2066,263000.0
2014-04-15 13:00:00,13.14,13.21,13.12,13.18,356000.0,11.2066,11.2663,11.1896,11.2407,356000.0
2014-04-15 13:30:00,13.18,13.25,13.17,13.24,255000.0,11.2407,11.3004,11.2322,11.2919,255000.0
2014-04-15 14:00:00,13.24,13.28,13.22,13.24,186500.0,11.2919,11.326,11.2749,11.2919,186500.0
2014-04-15 14:30:00,13.24,13.35,13.24,13.3,241500.0,11.2919,11.3857,11.2919,11.3431,241500.0
2014-04-15 15:00:00,13.31,13.36,13.28,13.35,285000.0,11.3516,11.3943,11.326,11.3857,285000.0
2014-04-15 15:30:00,13.35,13.37,13.31,13.34,624500.0,11.3857,11.4028,11.3516,11.3772,624500.0
2014-04-16 09:30:00,13.47,13.58,13.36,13.5,361500.0,11.4881,11.5819,11.3943,11.5137,361500.0
2014-04-16 10:00:00,13.48,13.48,13.4,13.42,383500.0,11.4966,11.4966,11.4284,11.4454,383500.0
2014-04-16 10:30:00,13.43,13.44,13.35,13.4,200500.0,11.454,11.4625,11.3857,11.4284,200500.0
2014-04-16 11:00:00,13.38,13.42,13.34,13.41,191500.0,11.4113,11.4454,11.3772,11.4369,191500.0
2014-04-16 11:30:00,13.42,13.42,13.37,13.4,227000.0,11.4454,11.4454,11.4028,11.4284,227000.0
2014-04-16 12:00:00,13.4,13.46,13.4,13.43,109500.0,11.4284,11.4795,11.4284,11.454,109500.0
2014-04-16 12:30:00,13.44,13.44,13.37,13.37,142500.0,11.4625,11.4625,11.4028,11.4028,142500.0
2014-04-16 13:00:00,13.37,13.42,13.34,13.38,194000.0,11.4028,11.4454,11.3772,11.4113,194000.0
2014-04-16 13:30:00,13.37,13.38,13.33,13.34,184500.0,11.4028,11.4113,11.3687,11.3772,184500.0
2014-04-16 14:00:00,13.34,13.36,13.31,13.34,215500.0,11.3772,11.3943,11.3516,11.3772,215500.0
2014-04-16 14:30:00,13.34,13.39,13.34,13.37,171000.0,11.3772,11.4198,11.3772,11.4028,171000.0
2014-04-16 15:00:00,13.38,13.38,13.34,13.37,336500.0,11.4113,11.4113,11.3772,11.4028,336500.0
2014-04-16 15:30:00,13.37,13.39,13.35,13.38,1094000.0,11.4028,11.4198,11.3857,11.4113,1094000.0
2014-04-17 09:30:00,13.62,13.62,13.38,13.51,444000.0,11.616,11.616,11.4113,11.5222,444000.0
2014-04-17 10:00:00,13.53,13.55,13.47,13.53,158500.0,11.5392,11.5563,11.4881,11.5392,158500.0
2014-04-17 10:30:00,13.52,13.58,13.51,13.56,224000.0,11.5307,11.5819,11.5222,11.5648,224000.0
2014-04-17 11:00:00,13.56,13.59,13.54,13.55,131000.0,11.5648,11.5904,11.5478,11.5563,131000.0
2014-04-17 11:30:00,13.56,13.56,13.48,13.5,185500.0,11.5648,11.5648,11.4966,11.5137,185500.0
2014-04-17 12:00:00,13.5,13.53,13.47,13.47,366000.0,11.5137,11.5392,11.4881,11.4881,366000.0
2014-04-17 12:30:00,13.47,13.5,13.46,13.5,89500.0,11.4881,11.5137,11.4795,11.5137,89500.0
2014-04-17 13:00:00,13.5,13.54,13.49,13.52,162000.0,11.5137,11.5478,11.5051,11.5307,162000.0
2014-04-17 13:30:00,13.52,13.56,13.52,13.54,135000.0,11.5307,11.5648,11.5307,11.5478,135000.0
2014-04-17 14:00:00,13.55,13.55,13.52,13.52,188500.0,11.5563,11.5563,11.5307,11.5307,188500.0
2014-04-17 14:30:00,13.52,13.53,13.49,13.49,101000.0,11.5307,11.5392,11.5051,11.5051,101000.0
2014-04-17 15:00:00,13.49,13.5,13.47,13.49,163000.0,11.5051,11.5137,11.4881,11.5051,163000.0
2014-04-17 15:30:00,13.5,13.5,13.45,13.45,308500.0,11.5137,11.5137,11.471,11.471,308500.0
2014-04-21 09:30:00,13.47,13.51,13.41,13.5,289500.0,11.4881,11.5222,11.4369,11.5137,289500.0
2014-04-21 10:00:00,13.51,13.52,13.43,13.44,390000.0,11.5222,11.5307,11.454,11.4625,390000.0
2014-04-21 10:30:00,13.44,13.46,13.4,13.43,253000.0,11.4625,11.4795,11.4284,11.454,253000.0
2014-04-21 11:00:00,13.43,13.47,13.42,13.43,246000.0,11.454,11.4881,11.4454,11.454,246000.0
2014-04-21 11:30:00,13.43,13.44,13.39,13.42,333000.0,11.454,11.4625,11.4198,11.4454,333000.0
2014-04-21 12:00:00,13.41,13.44,13.36,13.37,247500.0,11.4369,11.4625,11.3943,11.4028,247500.0
2014-04-21 12:30:00,13.37,13.38,13.35,13.36,216000.0,11.4028,11.4113,11.3857,11.3943,216000.0
2014-04-21 13:00:00,13.36,13.41,13.36,13.4,221500.0,11.3943,11.4369,11.3943,11.4284,221500.0
2014-04-21 13:30:00,13.4,13.41,13.35,13.36,303500.0,11.4284,11.4369,11.3857,11.3943,303500.0
2014-04-21 14:00:00,13.37,13.4,13.36,13.38,372000.0,11.4028,11.4284,11.3943,11.4113,372000.0
2014-04-21 14:30:00,13.38,13.4,13.37,13.38,386500.0,11.4113,11.4284,11.4028,11.4113,386500.0
2014-04-21 15:00:00,13.39,13.43,13.38,13.42,616500.0,11.4198,11.454,11.4113,11.4454,616500.0
2014-04-21 15:30:00,13.42,13.46,13.41,13.44,951500.0,11.4454,11.4795,11.4369,11.4625,951500.0
2014-04-22 09:30:00,13.4,13.56,13.37,13.46,744000.0,11.4284,11.5648,11.4028,11.4795,744000.0
2014-04-22 10:00:00,13.46,13.55,13.44,13.51,488000.0,11.4795,11.5563,11.4625,11.5222,488000.0
2014-04-22 10:30:00,13.51,13.56,13.51,13.55,450500.0,11.5222,11.5648,11.5222,11.5563,450500.0
2014-04-22 11:00:00,13.55,13.57,13.52,13.56,199000.0,11.5563,11.5734,11.5307,11.5648,199000.0
2014-04-22 11:30:00,13.56,13.61,13.56,13.59,250500.0,11.5648,11.6075,11.5648,11.5904,250500.0
2014-04-22 12:00:00,13.6,13.62,13.58,13.61,133500.0,11.5989,11.616,11.5819,11.6075,133500.0
2014-04-22 12:30:00,13.61,13.61,13.58,13.58,124500.0,11.6075,11.6075,11.5819,11.5819,124500.0
2014-04-22 13:00:00,13.58,13.59,13.57,13.59,105500.0,11.5819,11.5904,11.5734,11.5904,105500.0
2014-04-22 13:30:00,13.58,13.6,13.56,13.59,130000.0,11.5819,11.5989,11.5648,11.5904,130000.0
2014-04-22 14:00:00,13.58,13.59,13.52,13.52,187000.0,11.5819,11.5904,11.5307,11.5307,187000.0
2014-04-22 14:30:00,13.52,13.54,13.49,13.49,237500.0,11.5307,11.5478,11.5051,11.5051,237500.0
2014-04-22 15:00:00,13.5,13.5,13.45,13.47,288500.0,11.5137,11.5137,11.471,11.4881,288500.0
2014-04-22 15:30:00,13.48,13.52,13.47,13.5,559000.0,11.4966,11.5307,11.4881,11.5137,559000.0
2014-04-23 09:30:00,13.55,13.6,13.46,13.53,306500.0,11.5563,11.5989,11.4795,11.5392,306500.0
2014-04-23 10:00:00,13.53,13.55,13.43,13.55,199500.0,11.5392,11.5563,11.454,11.5563,199500.0
2014-04-23 10:30:00,13.54,13.57,13.49,13.55,353500.0,11.5478,11.5734,11.5051,11.5563,353500.0
2014-04-23 11:00:00,13.56,13.58,13.53,13.58,478500.0,11.5648,11.5819,11.5392,11.5819,478500.0
2014-04-23 11:30:00,13.57,13.59,13.52,13.58,402000.0,11.5734,11.5904,11.5307,11.5819,402000.0
2014-04-23 12:00:00,13.57,13.57,13.5,13.51,105500.0,11.5734,11.5734,11.5137,11.5222,105500.0
2014-04-23 12:30:00,13.52,13.55,13.51,13.54,127000.0,11.5307,11.5563,11.5222,11.5478,127000.0
2014-04-23 13:00:00,13.54,13.55,13.51,13.52,195000.0,11.5478,11.5563,11.5222,11.5307,195000.0
2014-04-23 13:30:00,13.52,13.58,13.51,13.58,233000.0,11.5307,11.5819,11.5222,11.5819,233000.0
2014-04-23 14:00:00,13.58,13.59,13.54,13.59,354500.0,11.5819,11.5904,11.5478,11.5904,354500.0
2014-04-23 14:30:00,13.59,13.59,13.54,13.55,297500.0,11.5904,11.5904,11.5478,11.5563,297500.0
2014-04-23 15:00:00,13.54,13.54,13.47,13.47,329500.0,11.5478,11.5478,11.4881,11.4881,329500.0
2014-04-23 15:30:00,13.47,13.51,13.45,13.47,591000.0,11.4881,11.5222,11.471,11.4881,591000.0
2014-04-24 09:30:00,13.0,13.2,12.95,13.15,2709000.0,11.0872,11.2578,11.0446,11.2152,2709000.0
2014-04-24 10:00:00,13.14,13.19,13.07,13.13,1372000.0,11.2066,11.2493,11.1469,11.1981,1372000.0
2014-04-24 10:30:00,13.13,13.16,13.03,13.04,821500.0,11.1981,11.2237,11.1128,11.1213,821500.0
2014-04-24 11:00:00,13.03,13.14,13.02,13.13,1042000.0,11.1128,11.2066,11.1043,11.1981,1042000.0
2014-04-24 11:30:00,13.14,13.2,13.09,13.12,1136000.0,11.2066,11.2578,11.164,11.1896,1136000.0
2014-04-24 12:00:00,13.13,13.2,13.12,13.19,584500.0,11.1981,11.2578,11.1896,11.2493,584500.0
2014-04-24 12:30:00,13.2,13.3,13.17,13.28,541000.0,11.2578,11.3431,11.2322,11.326,541000.0
2014-04-24 13:00:00,13.28,13.29,13.18,13.28,470000.0,11.326,11.3346,11.2407,11.326,470000.0
2014-04-24 13:30:00,13.26,13.28,13.19,13.26,385500.0,11.309,11.326,11.2493,11.309,385500.0
2014-04-24 14:00:00,13.26,13.32,13.24,13.29,462000.0,11.309,11.3601,11.2919,11.3346,462000.0
2014-04-24 14:30:00,13.29,13.39,13.28,13.39,660500.0,11.3346,11.4198,11.326,11.4198,660500.0
2014-04-24 15:00:00,13.39,13.4,13.33,13.34,714000.0,11.4198,11.4284,11.3687,11.3772,714000.0
2014-04-24 15:30:00,13.34,13.35,13.3,13.34,1561000.0,11.3772,11.3857,11.3431,11.3772,1561000.0
2014-04-25 09:30:00,13.49,13.49,13.22,13.24,443000.0,11.5051,11.5051,11.2749,11.2919,443000.0
2014-04-25 10:00:00,13.24,13.34,13.22,13.33,389000.0,11.2919,11.3772,11.2749,11.3687,389000.0
2014-04-25 10:30:00,13.33,13.33,13.27,13.27,325500.0,11.3687,11.3687,11.3175,11.3175,325500.0
2014-04-25 11:00:00,13.26,13.26,13.18,13.2,341000.0,11.309,11.309,11.2407,11.2578,341000.0
2014-04-25 11:30:00,13.2,13.25,13.19,13.21,349500.0,11.2578,11.3004,11.2493,11.2663,349500.0
2014-04-25 12:00:00,13.21,13.25,13.2,13.24,159000.0,11.2663,11.3004,11.2578,11.2919,159000.0
2014-04-25 12:30:00,13.24,13.24,13.17,13.17,205000.0,11.2919,11.2919,11.2322,11.2322,205000.0
2014-04-25 13:00:00,13.17,13.17,13.14,13.16,126500.0,11.2322,11.2322,11.2066,11.2237,126500.0
2014-04-25 13:30:00,13.16,13.18,13.14,13.17,190500.0,11.2237,11.2407,11.2066,11.2322,190500.0
2014-04-25 14:00:00,13.17,13.17,13.12,13.13,195000.0,11.2322,11.2322,11.1896,11.1981,195000.0
2014-04-25 14:30:00,13.13,13.17,13.11,13.13,150500.0,11.1981,11.2322,11.181,11.1981,150500.0
2014-04-25 15:00:00,13.13,13.17,13.13,13.15,287000.0,11.1981,11.2322,11.1981,11.2152,287000.0
2014-04-25 15:30:00,13.15,13.17,13.12,13.14,611000.0,11.2152,11.2322,11.1896,11.2066,611000.0
2014-04-28 09:30:00,13.21,13.35,13.17,13.34,704000.0,11.2663,11.3857,11.2322,11.3772,704000.0
2014-04-28 10:00:00,13.34,13.42,13.34,13.37,501000.0,11.3772,11.4454,11.3772,11.4028,501000.0
2014-04-28 10:30:00,13.36,13.38,13.26,13.26,356000.0,11.3943,11.4113,11.309,11.309,356000.0
2014-04-28 11:00:00,13.26,13.27,13.16,13.17,407500.0,11.309,11.3175,11.2237,11.2322,407500.0
2014-04-28 11:30:00,13.17,13.21,13.15,13.16,236500.0,11.2322,11.2663,11.2152,11.2237,236500.0
2014-04-28 12:00:00,13.16,13.21,13.15,13.17,177000.0,11.2237,11.2663,11.2152,11.2322,177000.0
2014-04-28 12:30:00,13.18,13.19,13.14,13.16,147000.0,11.2407,11.2493,11.2066,11.2237,147000.0
2014-04-28 13:00:00,13.15,13.15,13.07,13.09,219500.0,11.2152,11.2152,11.1469,11.164,219500.0
2014-04-28 13:30:00,13.09,13.16,13.06,13.13,284500.0,11.164,11.2237,11.1384,11.1981,284500.0
2014-04-28 14:00:00,13.13,13.2,13.1,13.2,287500.0,11.1981,11.2578,11.1725,11.2578,287500.0
2014-04-28 14:30:00,13.2,13.25,13.19,13.24,335000.0,11.2578,11.3004,11.2493,11.2919,335000.0
2014-04-28 15:00:00,13.24,13.34,13.24,13.32,523000.0,11.2919,11.3772,11.2919,11.3601,523000.0
2014-04-28 15:30:00,13.33,13.34,13.28,13.29,580500.0,11.3687,11.3772,11.326,11.3346,580500.0
2014-04-29 09:30:00,13.39,13.5,13.21,13.23,259000.0,11.4198,11.5137,11.2663,11.2834,259000.0
2014-04-29 10:00:00,13.23,13.27,13.2,13.2,303500.0,11.2834,11.3175,11.2578,11.2578,303500.0
2014-04-29 10:30:00,13.2,13.3,13.2,13.27,288500.0,11.2578,11.3431,11.2578,11.3175,288500.0
2014-04-29 11:00:00,13.27,13.3,13.23,13.3,164000.0,11.3175,11.3431,11.2834,11.3431,164000.0
2014-04-29 11:30:00,13.29,13.3,13.23,13.25,140500.0,11.3346,11.3431,11.2834,11.3004,140500.0
2014-04-29 12:00:00,13.25,13.29,13.23,13.29,202000.0,11.3004,11.3346,11.2834,11.3346,202000.0
2014-04-29 12:30:00,13.3,13.31,13.28,13.3,144500.0,11.3431,11.3516,11.326,11.3431,144500.0
2014-04-29 13:00:00,13.3,13.31,13.28,13.3,154000.0,11.3431,11.3516,11.326,11.3431,154000.0
2014-04-29 13:30:00,13.3,13.35,13.29,13.34,166500.0,11.3431,11.3857,11.3346,11.3772,166500.0
2014-04-29 14:00:00,13.34,13.35,13.32,13.33,99000.0,11.3772,11.3857,11.3601,11.3687,99000.0
2014-04-29 14:30:00,13.32,13.34,13.31,13.34,68000.0,11.3601,11.3772,11.3516,11.3772,68000.0
2014-04-29 15:00:00,13.34,13.38,13.33,13.34,826500.0,11.3772,11.4113,11.3687,11.3772,826500.0
2014-04-29 15:30:00,13.35,13.36,13.34,13.35,486500.0,11.3857,11.3943,11.3772,11.3857,486500.0
2014-04-30 09:30:00,13.29,13.38,13.29,13.35,280000.0,11.3346,11.4113,11.3346,11.3857,280000.0
2014-04-30 10:00:00,13.35,13.38,13.32,13.37,144000.0,11.3857,11.4113,11.3601,11.4028,144000.0
2014-04-30 10:30:00,13.37,13.4,13.33,13.4,431000.0,11.4028,11.4284,11.3687,11.4284,431000.0
2014-04-30 11:00:00,13.4,13.4,13.35,13.37,540000.0,11.4284,11.4284,11.3857,11.4028,540000.0
2014-04-30 11:30:00,13.37,13.38,13.36,13.37,102000.0,11.4028,11.4113,11.3943,11.4028,102000.0
2014-04-30 12:00:00,13.37,13.39,13.35,13.36,150000.0,11.4028,11.4198,11.3857,11.3943,150000.0
2014-04-30 12:30:00,13.36,13.37,13.34,13.36,314500.0,11.3943,11.4028,11.3772,11.3943,314500.0
2014-04-30 13:00:00,13.36,13.37,13.35,13.37,173500.0,11.3943,11.4028,11.3857,11.4028,173500.0
2014-04-30 13:30:00,13.36,13.4,13.35,13.4,59500.0,11.3943,11.4284,11.3857,11.4284,59500.0
2014-04-30 14:00:00,13.38,13.43,13.34,13.37,195000.0,11.4113,11.454,11.3772,11.4028,195000.0
2014-04-30 14:30:00,13.38,13.44,13.38,13.42,151000.0,11.4113,11.4625,11.4113,11.4454,151000.0
2014-04-30 15:00:00,13.42,13.42,13.38,13.4,269000.0,11.4454,11.4454,11.4113,11.4284,269000.0
2014-04-30 15:30:00,13.41,13.46,13.41,13.45,550500.0,11.4369,11.4795,11.4369,11.471,550500.0
2014-05-01 09:30:00,13.47,13.55,13.41,13.46,265000.0,11.4881,11.5563,11.4369,11.4795,265000.0
2014-05-01 10:00:00,13.46,13.49,13.4,13.41,136000.0,11.4795,11.5051,11.4284,11.4369,136000.0
2014-05-01 10:30:00,13.42,13.49,13.41,13.48,151000.0,11.4454,11.5051,11.4369,11.4966,151000.0
2014-05-01 11:00:00,13.48,13.49,13.45,13.49,266000.0,11.4966,11.5051,11.471,11.5051,266000.0
2014-05-01 11:30:00,13.49,13.53,13.45,13.45,142000.0,11.5051,11.5392,11.471,11.471,142000.0
2014-05-01 12:00:00,13.46,13.48,13.45,13.45,267500.0,11.4795,11.4966,11.471,11.471,267500.0
2014-05-01 12:30:00,13.45,13.45,13.4,13.41,91500.0,11.471,11.471,11.4284,11.4369,91500.0
2014-05-01 13:00:00,13.42,13.44,13.4,13.4,118000.0,11.4454,11.4625,11.4284,11.4284,118000.0
2014-05-01 13:30:00,13.4,13.42,13.33,13.33,317500.0,11.4284,11.4454,11.3687,11.3687,317500.0
2014-05-01 14:00:00,13.34,13.38,13.34,13.36,179000.0,11.3772,11.4113,11.3772,11.3943,179000.0
2014-05-01 14:30:00,13.36,13.36,13.3,13.33,196000.0,11.3943,11.3943,11.3431,11.3687,196000.0
2014-05-01 15:00:00,13.33,13.35,13.31,13.32,288000.0,11.3687,11.3857,11.3516,11.3601,288000.0
2014-05-01 15:30:00,13.32,13.34,13.3,13.34,662000.0,11.3601,11.3772,11.3431,11.3772,662000.0
2014-05-02 09:30:00,13.4,13.58,13.33,13.37,443500.0,11.4284,11.5819,11.3687,11.4028,443500.0
2014-05-02 10:00:00,13.38,13.45,13.38,13.4,255000.0,11.4113,11.471,11.4113,11.4284,255000.0
2014-05-02 10:30:00,13.4,13.43,13.29,13.32,398500.0,11.4284,11.454,11.3346,11.3601,398500.0
2014-05-02 11:00:00,13.31,13.41,13.31,13.37,283500.0,11.3516,11.4369,11.3516,11.4028,283500.0
2014-05-02 11:30:00,13.38,13.49,13.38,13.47,216500.0,11.4113,11.5051,11.4113,11.4881,216500.0
2014-05-02 12:00:00,13.47,13.5,13.46,13.47,77500.0,11.4881,11.5137,11.4795,11.4881,77500.0
2014-05-02 12:30:00,13.47,13.49,13.46,13.46,57000.0,11.4881,11.5051,11.4795,11.4795,57000.0
2014-05-02 13:00:00,13.46,13.49,13.43,13.43,86000.0,11.4795,11.5051,11.454,11.454,86000.0
2014-05-02 13:30:00,13.42,13.45,13.41,13.41,67500.0,11.4454,11.471,11.4369,11.4369,67500.0
2014-05-02 14:00:00,13.41,13.42,13.38,13.41,164500.0,11.4369,11.4454,11.4113,11.4369,164500.0
2014-05-02 14:30:00,13.41,13.43,13.41,13.41,96500.0,11.4369,11.454,11.4369,11.4369,96500.0
2014-05-02 15:00:00,13.42,13.46,13.41,13.43,210500.0,11.4454,11.4795,11.4369,11.454,210500.0
2014-05-02 15:30:00,13.43,13.44,13.41,13.41,384000.0,11.454,11.4625,11.4369,11.4369,384000.0
2014-05-05 09:30:00,13.31,13.38,13.27,13.38,269500.0,11.3516,11.4113,11.3175,11.4113,269500.0
2014-05-05 10:00:00,13.37,13.41,13.3,13.3,269500.0,11.4028,11.4369,11.3431,11.3431,269500.0
2014-05-05 10:30:00,13.31,13.43,13.31,13.41,206500.0,11.3516,11.454,11.3516,11.4369,206500.0
2014-05-05 11:00:00,13.41,13.45,13.38,13.43,66500.0,11.4369,11.471,11.4113,11.454,66500.0
2014-05-05 11:30:00,13.43,13.46,13.4,13.42,62500.0,11.454,11.4795,11.4284,11.4454,62500.0
2014-05-05 12:00:00,13.44,13.45,13.42,13.44,132500.0,11.4625,11.471,11.4454,11.4625,132500.0
2014-05-05 12:30:00,13.43,13.44,13.4,13.4,143500.0,11.454,11.4625,11.4284,11.4284,143500.0
2014-05-05 13:00:00,13.4,13.41,13.38,13.4,48000.0,11.4284,11.4369,11.4113,11.4284,48000.0
2014-05-05 13:30:00,13.4,13.41,13.39,13.39,44500.0,11.4284,11.4369,11.4198,11.4198,44500.0
2014-05-05 14:00:00,13.39,13.39,13.37,13.38,68000.0,11.4198,11.4198,11.4028,11.4113,68000.0
2014-05-05 14:30:00,13.38,13.39,13.37,13.39,73500.0,11.4113,11.4198,11.4028,11.4198,73500.0
2014-05-05 15:00:00,13.4,13.41,13.36,13.38,248500.0,11.4284,11.4369,11.3943,11.4113,248500.0
2014-05-05 15:30:00,13.39,13.4,13.35,13.36,336500.0,11.4198,11.4284,11.3857,11.3943,336500.0
2014-05-06 09:30:00,13.35,13.36,13.2,13.24,274000.0,11.3857,11.3943,11.2578,11.2919,274000.0
2014-05-06 10:00:00,13.24,13.27,13.2,13.26,319000.0,11.2919,11.3175,11.2578,11.309,319000.0
2014-05-06 10:30:00,13.26,13.28,13.21,13.21,127500.0,11.309,11.326,11.2663,11.2663,127500.0
2014-05-06 11:00:00,13.21,13.22,13.19,13.2,224000.0,11.2663,11.2749,11.2493,11.2578,224000.0
2014-05-06 11:30:00,13.2,13.22,13.17,13.18,140000.0,11.2578,11.2749,11.2322,11.2407,140000.0
2014-05-06 12:00:00,13.19,13.19,13.17,13.19,123000.0,11.2493,11.2493,11.2322,11.2493,123000.0
2014-05-06 12:30:00,13.18,13.19,13.14,13.17,140500.0,11.2407,11.2493,11.2066,11.2322,140500.0
2014-05-06 13:00:00,13.17,13.17,13.11,13.13,169500.0,11.2322,11.2322,11.181,11.1981,169500.0
2014-05-06 13:30:00,13.13,13.14,13.09,13.11,128500.0,11.1981,11.2066,11.164,11.181,128500.0
2014-05-06 14:00:00,13.11,13.12,13.07,13.1,206500.0,11.181,11.1896,11.1469,11.1725,206500.0
2014-05-06 14:30:00,13.1,13.11,13.08,13.09,127000.0,11.1725,11.181,11.1555,11.164,127000.0
2014-05-06 15:00:00,13.09,13.12,13.08,13.1,194000.0,11.164,11.1896,11.1555,11.1725,194000.0
2014-05-06 15:30:00,13.1,13.11,13.06,13.06,475000.0,11.1725,11.181,11.1384,11.1384,475000.0
2014-05-07 09:30:00,13.06,13.1,13.0,13.01,359500.0,11.1384,11.1725,11.0872,11.0958,359500.0
2014-05-07 10:00:00,13.01,13.04,12.84,12.87,832000.0,11.0958,11.1213,10.9508,10.9764,832000.0
2014-05-07 10:30:00,12.86,12.89,12.83,12.85,470000.0,10.9678,10.9934,10.9422,10.9593,470000.0
2014-05-07 11:00:00,12.85,12.85,12.76,12.79,406000.0,10.9593,10.9593,10.8825,10.9081,406000.0
2014-05-07 11:30:00,12.78,12.89,12.78,12.87,553000.0,10.8996,10.9934,10.8996,10.9764,553000.0
2014-05-07 12:00:00,12.87,12.9,12.85,12.86,144500.0,10.9764,11.0019,10.9593,10.9678,144500.0
2014-05-07 12:30:00,12.86,12.86,12.81,12.82,168500.0,10.9678,10.9678,10.9252,10.9337,168500.0
2014-05-07 13:00:00,12.81,12.85,12.8,12.84,162000.0,10.9252,10.9593,10.9167,10.9508,162000.0
2014-05-07 13:30:00,12.84,12.86,12.82,12.82,102500.0,10.9508,10.9678,10.9337,10.9337,102500.0
2014-05-07 14:00:00,12.81,12.86,12.8,12.86,147500.0,10.9252,10.9678,10.9167,10.9678,147500.0
2014-05-07 14:30:00,12.86,12.89,12.86,12.88,200500.0,10.9678,10.9934,10.9678,10.9849,200500.0
2014-05-07 15:00:00,12.89,12.89,12.83,12.85,225000.0,10.9934,10.9934,10.9422,10.9593,225000.0
2014-05-07 15:30:00,12.85,12.89,12.84,12.87,829000.0,10.9593,10.9934,10.9508,10.9764,829000.0
2014-05-08 09:30:00,12.92,13.02,12.84,12.99,361000.0,11.019,11.1043,10.9508,11.0787,361000.0
2014-05-08 10:00:00,13.0,13.04,12.97,13.0,582500.0,11.0872,11.1213,11.0616,11.0872,582500.0
2014-05-08 10:30:00,12.99,13.0,12.96,13.0,312500.0,11.0787,11.0872,11.0531,11.0872,312500.0
2014-05-08 11:00:00,13.0,13.05,12.99,13.02,151500.0,11.0872,11.1299,11.0787,11.1043,151500.0
2014-05-08 11:30:00,13.02,13.05,13.02,13.03,299500.0,11.1043,11.1299,11.1043,11.1128,299500.0
2014-05-08 12:00:00,13.04,13.04,13.0,13.02,116500.0,11.1213,11.1213,11.0872,11.1043,116500.0
2014-05-08 12:30:00,13.02,13.05,12.97,12.99,110000.0,11.1043,11.1299,11.0616,11.0787,110000.0
2014-05-08 13:00:00,12.99,13.02,12.95,12.98,133000.0,11.0787,11.1043,11.0446,11.0702,133000.0
2014-05-08 13:30:00,12.98,13.01,12.96,12.97,77000.0,11.0702,11.0958,11.0531,11.0616,77000.0
2014-05-08 14:00:00,12.98,12.98,12.91,12.95,149500.0,11.0702,11.0702,11.0105,11.0446,149500.0
2014-05-08 14:30:00,12.95,12.96,12.88,12.88,161500.0,11.0446,11.0531,10.9849,10.9849,161500.0
2014-05-08 15:00:00,12.89,12.91,12.85,12.9,237500.0,10.9934,11.0105,10.9593,11.0019,237500.0
2014-05-08 15:30:00,12.9,12.91,12.87,12.89,419500.0,11.0019,11.0105,10.9764,10.9934,419500.0
2014-05-09 09:30:00,12.93,12.96,12.83,12.91,520000.0,11.0275,11.0531,10.9422,11.0105,520000.0
2014-05-09 10:00:00,12.88,13.02,12.86,12.99,217500.0,10.9849,11.1043,10.9678,11.0787,217500.0
2014-05-09 10:30:00,12.98,13.0,12.92,12.93,74500.0,11.0702,11.0872,11.019,11.0275,74500.0
2014-05-09 11:00:00,12.93,12.97,12.91,12.97,115000.0,11.0275,11.0616,11.0105,11.0616,115000.0
2014-05-09 11:30:00,12.97,13.02,12.97,13.01,142500.0,11.0616,11.1043,11.0616,11.0958,142500.0
2014-05-09 12:00:00,13.01,13.02,12.98,13.0,260000.0,11.0958,11.1043,11.0702,11.0872,260000.0
2014-05-09 12:30:00,12.99,13.07,12.99,13.04,119500.0,11.0787,11.1469,11.0787,11.1213,119500.0
2014-05-09 13:00:00,13.04,13.06,13.03,13.04,63000.0,11.1213,11.1384,11.1128,11.1213,63000.0
2014-05-09 13:30:00,13.04,13.06,13.03,13.06,111000.0,11.1213,11.1384,11.1128,11.1384,111000.0
2014-05-09 14:00:00,13.06,13.09,13.02,13.02,110000.0,11.1384,11.164,11.1043,11.1043,110000.0
2014-05-09 14:30:00,13.02,13.08,13.02,13.07,139000.0,11.1043,11.1555,11.1043,11.1469,139000.0
2014-05-09 15:00:00,13.08,13.09,13.05,13.06,146000.0,11.1555,11.164,11.1299,11.1384,146000.0
2014-05-09 15:30:00,13.06,13.11,13.05,13.09,607500.0,11.1384,11.181,11.1299,11.164,607500.0
2014-05-12 09:30:00,13.15,13.25,13.11,13.18,220500.0,11.2152,11.3004,11.181,11.2407,220500.0
2014-05-12 10:00:00,13.18,13.26,13.16,13.23,348500.0,11.2407,11.309,11.2237,11.2834,348500.0
2014-05-12 10:30:00,13.23,13.26,13.21,13.24,100000.0,11.2834,11.309,11.2663,11.2919,100000.0
2014-05-12 11:00:00,13.25,13.28,13.23,13.26,192000.0,11.3004,11.326,11.2834,11.309,192000.0
2014-05-12 11:30:00,13.26,13.26,13.2,13.21,75000.0,11.309,11.309,11.2578,11.2663,75000.0
2014-05-12 12:00:00,13.21,13.27,13.21,13.25,221000.0,11.2663,11.3175,11.2663,11.3004,221000.0
2014-05-12 12:30:00,13.25,13.26,13.24,13.25,124000.0,11.3004,11.309,11.2919,11.3004,124000.0
2014-05-12 13:00:00,13.25,13.27,13.24,13.25,105000.0,11.3004,11.3175,11.2919,11.3004,105000.0
2014-05-12 13:30:00,13.24,13.27,13.24,13.25,87500.0,11.2919,11.3175,11.2919,11.3004,87500.0
2014-05-12 14:00:00,13.24,13.28,13.24,13.26,95000.0,11.2919,11.326,11.2919,11.309,95000.0
2014-05-12 14:30:00,13.27,13.31,13.27,13.3,254000.0,11.3175,11.3516,11.3175,11.3431,254000.0
2014-05-12 15:00:00,13.31,13.32,13.28,13.3,219000.0,11.3516,11.3601,11.326,11.3431,219000.0
2014-05-12 15:30:00,13.3,13.32,13.29,13.3,292000.0,11.3431,11.3601,11.3346,11.3431,292000.0
2014-05-13 09:30:00,13.14,13.19,13.02,13.07,847500.0,11.2066,11.2493,11.1043,11.1469,847500.0
2014-05-13 10:00:00,13.06,13.1,12.98,13.03,445000.0,11.1384,11.1725,11.0702,11.1128,445000.0
2014-05-13 10:30:00,13.03,13.04,12.99,13.0,245000.0,11.1128,11.1213,11.0787,11.0872,245000.0
2014-05-13 11:00:00,13.0,13.01,12.98,13.0,182000.0,11.0872,11.0958,11.0702,11.0872,182000.0
2014-05-13 11:30:00,13.0,13.0,12.89,12.93,291000.0,11.0872,11.0872,10.9934,11.0275,291000.0
2014-05-13 12:00:00,12.93,12.98,12.93,12.97,144000.0,11.0275,11.0702,11.0275,11.0616,144000.0
2014-05-13 12:30:00,12.97,13.0,12.96,12.97,88000.0,11.0616,11.0872,11.0531,11.0616,88000.0
2014-05-13 13:00:00,12.98,12.98,12.96,12.98,86000.0,11.0702,11.0702,11.0531,11.0702,86000.0
2014-05-13 13:30:00,12.98,12.99,12.93,12.93,172000.0,11.0702,11.0787,11.0275,11.0275,172000.0
2014-05-13 14:00:00,12.93,12.95,12.9,12.9,253000.0,11.0275,11.0446,11.0019,11.0019,253000.0
2014-05-13 14:30:00,12.9,12.95,12.9,12.91,276000.0,11.0019,11.0446,11.0019,11.0105,276000.0
2014-05-13 15:00:00,12.92,12.94,12.9,12.91,434000.0,11.019,11.0361,11.0019,11.0105,434000.0
2014-05-13 15:30:00,12.91,12.95,12.91,12.94,849500.0,11.0105,11.0446,11.0105,11.0361,849500.0
2014-05-14 09:30:00,12.9,12.92,12.82,12.86,500000.0,11.0019,11.019,10.9337,10.9678,500000.0
2014-05-14 10:00:00,12.87,12.91,12.79,12.81,659000.0,10.9764,11.0105,10.9081,10.9252,659000.0
2014-05-14 10:30:00,12.8,12.87,12.8,12.86,640000.0,10.9167,10.9764,10.9167,10.9678,640000.0
2014-05-14 11:00:00,12.85,12.88,12.85,12.86,483000.0,10.9593,10.9849,10.9593,10.9678,483000.0
2014-05-14 11:30:00,12.86,12.89,12.85,12.86,186500.0,10.9678,10.9934,10.9593,10.9678,186500.0
2014-05-14 12:00:00,12.86,12.87,12.84,12.87,149500.0,10.9678,10.9764,10.9508,10.9764,149500.0
2014-05-14 12:30:00,12.87,12.9,12.85,12.9,205500.0,10.9764,11.0019,10.9593,11.0019,205500.0
2014-05-14 13:00:00,12.9,12.9,12.86,12.86,241500.0,11.0019,11.0019,10.9678,10.9678,241500.0
2014-05-14 13:30:00,12.85,12.86,12.85,12.85,139000.0,10.9593,10.9678,10.9593,10.9593,139000.0
2014-05-14 14:00:00,12.85,12.88,12.85,12.88,220500.0,10.9593,10.9849,10.9593,10.9849,220500.0
2014-05-14 14:30:00,12.88,12.88,12.83,12.84,449500.0,10.9849,10.9849,10.9422,10.9508,449500.0
2014-05-14 15:00:00,12.84,12.84,12.81,12.82,367000.0,10.9508,10.9508,10.9252,10.9337,367000.0
2014-05-14 15:30:00,12.82,12.83,12.8,12.83,1415000.0,10.9337,10.9422,10.9167,10.9422,1415000.0
2014-05-15 09:30:00,12.82,12.82,12.59,12.64,753500.0,10.9614,10.9614,10.7648,10.8075,753500.0
2014-05-15 10:00:00,12.64,12.69,12.59,12.68,682500.0,10.8075,10.8503,10.7648,10.8417,682500.0
2014-05-15 10:30:00,12.68,12.69,12.62,12.64,499500.0,10.8417,10.8503,10.7904,10.8075,499500.0
2014-05-15 11:00:00,12.64,12.65,12.58,12.59,437500.0,10.8075,10.8161,10.7562,10.7648,437500.0
2014-05-15 11:30:00,12.59,12.61,12.53,12.55,484000.0,10.7648,10.7819,10.7135,10.7306,484000.0
2014-05-15 12:00:00,12.55,12.57,12.54,12.55,299000.0,10.7306,10.7477,10.722,10.7306,299000.0
2014-05-15 12:30:00,12.55,12.61,12.55,12.6,491000.0,10.7306,10.7819,10.7306,10.7733,491000.0
2014-05-15 13:00:00,12.59,12.6,12.58,12.6,139000.0,10.7648,10.7733,10.7562,10.7733,139000.0
2014-05-15 13:30:00,12.6,12.61,12.58,12.6,225500.0,10.7733,10.7819,10.7562,10.7733,225500.0
2014-05-15 14:00:00,12.6,12.64,12.6,12.61,656000.0,10.7733,10.8075,10.7733,10.7819,656000.0
2014-05-15 14:30:00,12.61,12.67,12.6,12.66,211000.0,10.7819,10.8332,10.7733,10.8246,211000.0
2014-05-15 15:00:00,12.66,12.67,12.61,12.62,394000.0,10.8246,10.8332,10.7819,10.7904,394000.0
2014-05-15 15:30:00,12.63,12.64,12.6,12.63,1249000.0,10.799,10.8075,10.7733,10.799,1249000.0
2014-05-16 09:30:00,12.63,12.69,12.57,12.61,1162000.0,10.799,10.8503,10.7477,10.7819,1162000.0
2014-05-16 10:00:00,12.62,12.63,12.57,12.59,369000.0,10.7904,10.799,10.7477,10.7648,369000.0
2014-05-16 10:30:00,12.6,12.63,12.59,12.61,254000.0,10.7733,10.799,10.7648,10.7819,254000.0
2014-05-16 11:00:00,12.6,12.66,12.6,12.64,565500.0,10.7733,10.8246,10.7733,10.8075,565500.0
2014-05-16 11:30:00,12.65,12.68,12.64,12.68,194000.0,10.8161,10.8417,10.8075,10.8417,194000.0
2014-05-16 12:00:00,12.67,12.68,12.63,12.64,149000.0,10.8332,10.8417,10.799,10.8075,149000.0
2014-05-16 12:30:00,12.63,12.65,12.6,12.61,164500.0,10.799,10.8161,10.7733,10.7819,164500.0
2014-05-16 13:00:00,12.61,12.61,12.59,12.6,260500.0,10.7819,10.7819,10.7648,10.7733,260500.0
2014-05-16 13:30:00,12.6,12.61,12.6,12.61,176000.0,10.7733,10.7819,10.7733,10.7819,176000.0
2014-05-16 14:00:00,12.6,12.61,12.59,12.61,181000.0,10.7733,10.7819,10.7648,10.7819,181000.0
2014-05-16 14:30:00,12.61,12.69,12.61,12.69,340500.0,10.7819,10.8503,10.7819,10.8503,340500.0
2014-05-16 15:00:00,12.69,12.74,12.69,12.72,488500.0,10.8503,10.893,10.8503,10.8759,488500.0
2014-05-16 15:30:00,12.72,12.77,12.72,12.76,609000.0,10.8759,10.9187,10.8759,10.9101,609000.0
2014-05-19 09:30:00,12.63,12.75,12.58,12.73,461000.0,10.799,10.9016,10.7562,10.8845,461000.0
2014-05-19 10:00:00,12.74,12.76,12.66,12.68,308000.0,10.893,10.9101,10.8246,10.8417,308000.0
2014-05-19 10:30:00,12.69,12.74,12.66,12.73,282000.0,10.8503,10.893,10.8246,10.8845,282000.0
2014-05-19 11:00:00,12.73,12.81,12.73,12.79,254500.0,10.8845,10.9529,10.8845,10.9358,254500.0
2014-05-19 11:30:00,12.79,12.79,12.76,12.76,102500.0,10.9358,10.9358,10.9101,10.9101,102500.0
2014-05-19 12:00:00,12.76,12.77,12.75,12.77,102500.0,10.9101,10.9187,10.9016,10.9187,102500.0
2014-05-19 12:30:00,12.77,12.77,12.75,12.75,213000.0,10.9187,10.9187,10.9016,10.9016,213000.0
2014-05-19 13:00:00,12.75,12.78,12.75,12.75,127000.0,10.9016,10.9272,10.9016,10.9016,127000.0
2014-05-19 13:30:00,12.75,12.76,12.73,12.75,135500.0,10.9016,10.9101,10.8845,10.9016,135500.0
2014-05-19 14:00:00,12.75,12.79,12.75,12.79,143000.0,10.9016,10.9358,10.9016,10.9358,143000.0
2014-05-19 14:30:00,12.79,12.79,12.77,12.77,135500.0,10.9358,10.9358,10.9187,10.9187,135500.0
2014-05-19 15:00:00,12.77,12.78,12.75,12.75,186000.0,10.9187,10.9272,10.9016,10.9016,186000.0
2014-05-19 15:30:00,12.75,12.77,12.73,12.73,478000.0,10.9016,10.9187,10.8845,10.8845,478000.0
2014-05-20 09:30:00,12.65,12.68,12.51,12.56,1059500.0,10.8161,10.8417,10.6964,10.7391,1059500.0
2014-05-20 10:00:00,12.56,12.62,12.54,12.58,409000.0,10.7391,10.7904,10.722,10.7562,409000.0
2014-05-20 10:30:00,12.58,12.66,12.57,12.65,240000.0,10.7562,10.8246,10.7477,10.8161,240000.0
2014-05-20 11:00:00,12.65,12.69,12.65,12.69,437500.0,10.8161,10.8503,10.8161,10.8503,437500.0
2014-05-20 11:30:00,12.68,12.75,12.68,12.74,430500.0,10.8417,10.9016,10.8417,10.893,430500.0
2014-05-20 12:00:00,12.74,12.74,12.67,12.69,287000.0,10.893,10.893,10.8332,10.8503,287000.0
2014-05-20 12:30:00,12.69,12.7,12.67,12.67,183500.0,10.8503,10.8588,10.8332,10.8332,183500.0
2014-05-20 13:00:00,12.67,12.69,12.65,12.67,202000.0,10.8332,10.8503,10.8161,10.8332,202000.0
2014-05-20 13:30:00,12.67,12.68,12.65,12.66,389000.0,10.8332,10.8417,10.8161,10.8246,389000.0
2014-05-20 14:00:00,12.66,12.67,12.64,12.64,200500.0,10.8246,10.8332,10.8075,10.8075,200500.0
2014-05-20 14:30:00,12.64,12.68,12.64,12.68,282000.0,10.8075,10.8417,10.8075,10.8417,282000.0
2014-05-20 15:00:00,12.68,12.73,12.67,12.72,456000.0,10.8417,10.8845,10.8332,10.8759,456000.0
2014-05-20 15:30:00,12.72,12.75,12.71,12.72,888500.0,10.8759,10.9016,10.8674,10.8759,888500.0
2014-05-21 09:30:00,12.73,12.85,12.68,12.85,313500.0,10.8845,10.9871,10.8417,10.9871,313500.0
2014-05-21 10:00:00,12.84,12.85,12.78,12.81,239500.0,10.9785,10.9871,10.9272,10.9529,239500.0
2014-05-21 10:30:00,12.8,12.82,12.79,12.79,231000.0,10.9443,10.9614,10.9358,10.9358,231000.0
2014-05-21 11:00:00,12.78,12.81,12.73,12.75,335000.0,10.9272,10.9529,10.8845,10.9016,335000.0
2014-05-21 11:30:00,12.75,12.76,12.71,12.74,289500.0,10.9016,10.9101,10.8674,10.893,289500.0
2014-05-21 12:00:00,12.74,12.75,12.7,12.72,165500.0,10.893,10.9016,10.8588,10.8759,165500.0
2014-05-21 12:30:00,12.72,12.76,12.71,12.75,145500.0,10.8759,10.9101,10.8674,10.9016,145500.0
2014-05-21 13:00:00,12.75,12.79,12.75,12.77,105500.0,10.9016,10.9358,10.9016,10.9187,105500.0
2014-05-21 13:30:00,12.77,12.78,12.76,12.78,114000.0,10.9187,10.9272,10.9101,10.9272,114000.0
2014-05-21 14:00:00,12.78,12.8,12.75,12.75,198000.0,10.9272,10.9443,10.9016,10.9016,198000.0
2014-05-21 14:30:00,12.75,12.81,12.75,12.81,262500.0,10.9016,10.9529,10.9016,10.9529,262500.0
2014-05-21 15:00:00,12.81,12.88,12.81,12.87,447500.0,10.9529,11.0127,10.9529,11.0042,447500.0
2014-05-21 15:30:00,12.86,12.87,12.79,12.79,837500.0,10.9956,11.0042,10.9358,10.9358,837500.0
2014-05-22 09:30:00,12.8,12.89,12.76,12.83,205500.0,10.9443,11.0213,10.9101,10.97,205500.0
2014-05-22 10:00:00,12.83,12.84,12.79,12.8,224500.0,10.97,10.9785,10.9358,10.9443,224500.0
2014-05-22 10:30:00,12.8,12.83,12.79,12.82,179000.0,10.9443,10.97,10.9358,10.9614,179000.0
2014-05-22 11:00:00,12.82,12.82,12.8,12.8,269000.0,10.9614,10.9614,10.9443,10.9443,269000.0
2014-05-22 11:30:00,12.8,12.81,12.75,12.76,241500.0,10.9443,10.9529,10.9016,10.9101,241500.0
2014-05-22 12:00:00,12.75,12.75,12.7,12.74,296000.0,10.9016,10.9016,10.8588,10.893,296000.0
2014-05-22 12:30:00,12.73,12.75,12.73,12.74,150000.0,10.8845,10.9016,10.8845,10.893,150000.0
2014-05-22 13:00:00,12.74,12.76,12.74,12.76,137000.0,10.893,10.9101,10.893,10.9101,137000.0
2014-05-22 13:30:00,12.76,12.76,12.74,12.76,93000.0,10.9101,10.9101,10.893,10.9101,93000.0
2014-05-22 14:00:00,12.76,12.76,12.73,12.75,297500.0,10.9101,10.9101,10.8845,10.9016,297500.0
2014-05-22 14:30:00,12.75,12.75,12.72,12.74,173000.0,10.9016,10.9016,10.8759,10.893,173000.0
2014-05-22 15:00:00,12.74,12.74,12.71,12.72,192500.0,10.893,10.893,10.8674,10.8759,192500.0
2014-05-22 15:30:00,12.72,12.74,12.71,12.72,426500.0,10.8759,10.893,10.8674,10.8759,426500.0
2014-05-23 09:30:00,12.74,12.75,12.66,12.69,212500.0,10.893,10.9016,10.8246,10.8503,212500.0
2014-05-23 10:00:00,12.69,12.73,12.68,12.72,144000.0,10.8503,10.8845,10.8417,10.8759,144000.0
2014-05-23 10:30:00,12.72,12.75,12.7,12.7,258000.0,10.8759,10.9016,10.8588,10.8588,258000.0
2014-05-23 11:00:00,12.71,12.73,12.68,12.68,174000.0,10.8674,10.8845,10.8417,10.8417,174000.0
2014-05-23 11:30:00,12.69,12.71,12.68,12.7,147000.0,10.8503,10.8674,10.8417,10.8588,147000.0
2014-05-23 12:00:00,12.7,12.71,12.69,12.69,107000.0,10.8588,10.8674,10.8503,10.8503,107000.0
2014-05-23 12:30:00,12.7,12.71,12.68,12.71,93500.0,10.8588,10.8674,10.8417,10.8674,93500.0
2014-05-23 13:00:00,12.71,12.72,12.69,12.69,56000.0,10.8674,10.8759,10.8503,10.8503,56000.0
2014-05-23 13:30:00,12.69,12.7,12.69,12.7,57500.0,10.8503,10.8588,10.8503,10.8588,57500.0
2014-05-23 14:00:00,12.7,12.71,12.7,12.71,97500.0,10.8588,10.8674,10.8588,10.8674,97500.0
2014-05-23 14:30:00,12.71,12.74,12.71,12.74,255500.0,10.8674,10.893,10.8674,10.893,255500.0
2014-05-23 15:00:00,12.73,12.76,12.73,12.76,159000.0,10.8845,10.9101,10.8845,10.9101,159000.0
2014-05-23 15:30:00,12.76,12.76,12.74,12.75,428000.0,10.9101,10.9101,10.893,10.9016,428000.0
2014-05-27 09:30:00,12.8,12.92,12.71,12.89,545500.0,10.9443,11.0469,10.8674,11.0213,545500.0
2014-05-27 10:00:00,12.88,12.88,12.8,12.82,278000.0,11.0127,11.0127,10.9443,10.9614,278000.0
2014-05-27 10:30:00,12.83,12.87,12.81,12.87,235000.0,10.97,11.0042,10.9529,11.0042,235000.0
2014-05-27 11:00:00,12.87,12.88,12.86,12.87,304000.0,11.0042,11.0127,10.9956,11.0042,304000.0
2014-05-27 11:30:00,12.87,12.9,12.87,12.88,393000.0,11.0042,11.0298,11.0042,11.0127,393000.0
2014-05-27 12:00:00,12.88,12.92,12.87,12.91,266500.0,11.0127,11.0469,11.0042,11.0384,266500.0
2014-05-27 12:30:00,12.91,12.91,12.89,12.89,140500.0,11.0384,11.0384,11.0213,11.0213,140500.0
2014-05-27 13:00:00,12.89,12.89,12.85,12.85,176000.0,11.0213,11.0213,10.9871,10.9871,176000.0
2014-05-27 13:30:00,12.85,12.93,12.84,12.93,305000.0,10.9871,11.0555,10.9785,11.0555,305000.0
2014-05-27 14:00:00,12.93,12.97,12.92,12.96,358000.0,11.0555,11.0897,11.0469,11.0811,358000.0
2014-05-27 14:30:00,12.96,12.97,12.94,12.96,303000.0,11.0811,11.0897,11.064,11.0811,303000.0
2014-05-27 15:00:00,12.96,12.97,12.94,12.94,301000.0,11.0811,11.0897,11.064,11.064,301000.0
2014-05-27 15:30:00,12.94,12.96,12.93,12.96,781500.0,11.064,11.0811,11.0555,11.0811,781500.0
2014-05-28 09:30:00,12.93,12.93,12.76,12.77,214500.0,11.0555,11.0555,10.9101,10.9187,214500.0
2014-05-28 10:00:00,12.77,12.79,12.74,12.78,155500.0,10.9187,10.9358,10.893,10.9272,155500.0
2014-05-28 10:30:00,12.78,12.8,12.76,12.8,228000.0,10.9272,10.9443,10.9101,10.9443,228000.0
2014-05-28 11:00:00,12.8,12.83,12.79,12.81,144500.0,10.9443,10.97,10.9358,10.9529,144500.0
2014-05-28 11:30:00,12.8,12.85,12.8,12.84,143000.0,10.9443,10.9871,10.9443,10.9785,143000.0
2014-05-28 12:00:00,12.85,12.86,12.82,12.82,122000.0,10.9871,10.9956,10.9614,10.9614,122000.0
2014-05-28 12:30:00,12.83,12.85,12.81,12.82,109500.0,10.97,10.9871,10.9529,10.9614,109500.0
2014-05-28 13:00:00,12.82,12.84,12.81,12.82,56500.0,10.9614,10.9785,10.9529,10.9614,56500.0
2014-05-28 13:30:00,12.81,12.84,12.81,12.83,88000.0,10.9529,10.9785,10.9529,10.97,88000.0
2014-05-28 14:00:00,12.82,12.85,12.82,12.84,94000.0,10.9614,10.9871,10.9614,10.9785,94000.0
2014-05-28 14:30:00,12.84,12.84,12.79,12.8,363000.0,10.9785,10.9785,10.9358,10.9443,363000.0
2014-05-28 15:00:00,12.8,12.81,12.79,12.79,295000.0,10.9443,10.9529,10.9358,10.9358,295000.0
2014-05-28 15:30:00,12.79,12.8,12.75,12.75,678500.0,10.9358,10.9443,10.9016,10.9016,678500.0
2014-05-29 09:30:00,12.75,12.79,12.7,12.73,289500.0,10.9016,10.9358,10.8588,10.8845,289500.0
2014-05-29 10:00:00,12.73,12.73,12.68,12.69,394000.0,10.8845,10.8845,10.8417,10.8503,394000.0
2014-05-29 10:30:00,12.69,12.69,12.65,12.65,279500.0,10.8503,10.8503,10.8161,10.8161,279500.0
2014-05-29 11:00:00,12.65,12.71,12.64,12.7,289500.0,10.8161,10.8674,10.8075,10.8588,289500.0
2014-05-29 11:30:00,12.7,12.73,12.7,12.73,156500.0,10.8588,10.8845,10.8588,10.8845,156500.0
2014-05-29 12:00:00,12.73,12.76,12.71,12.73,385000.0,10.8845,10.9101,10.8674,10.8845,385000.0
2014-05-29 12:30:00,12.73,12.74,12.71,12.71,101000.0,10.8845,10.893,10.8674,10.8674,101000.0
2014-05-29 13:00:00,12.71,12.72,12.69,12.69,173000.0,10.8674,10.8759,10.8503,10.8503,173000.0
2014-05-29 13:30:00,12.69,12.71,12.69,12.7,241000.0,10.8503,10.8674,10.8503,10.8588,241000.0
2014-05-29 14:00:00,12.7,12.7,12.69,12.7,251000.0,10.8588,10.8588,10.8503,10.8588,251000.0
2014-05-29 14:30:00,12.69,12.71,12.68,12.68,402500.0,10.8503,10.8674,10.8417,10.8417,402500.0
2014-05-29 15:00:00,12.69,12.7,12.68,12.69,239500.0,10.8503,10.8588,10.8417,10.8503,239500.0
2014-05-29 15:30:00,12.7,12.73,12.69,12.72,608500.0,10.8588,10.8845,10.8503,10.8759,608500.0
2014-05-30 09:30:00,12.77,12.85,12.75,12.85,494500.0,10.9187,10.9871,10.9016,10.9871,494500.0
2014-05-30 10:00:00,12.85,12.97,12.84,12.94,458500.0,10.9871,11.0897,10.9785,11.064,458500.0
2014-05-30 10:30:00,12.94,12.94,12.91,12.94,234500.0,11.064,11.064,11.0384,11.064,234500.0
2014-05-30 11:00:00,12.95,13.04,12.93,12.98,440000.0,11.0726,11.1495,11.0555,11.0982,440000.0
2014-05-30 11:30:00,12.98,12.99,12.95,12.96,171500.0,11.0982,11.1068,11.0726,11.0811,171500.0
2014-05-30 12:00:00,12.95,12.96,12.91,12.91,172000.0,11.0726,11.0811,11.0384,11.0384,172000.0
2014-05-30 12:30:00,12.9,12.91,12.88,12.9,157000.0,11.0298,11.0384,11.0127,11.0298,157000.0
2014-05-30 13:00:00,12.9,12.91,12.89,12.9,200500.0,11.0298,11.0384,11.0213,11.0298,200500.0
2014-05-30 13:30:00,12.9,12.92,12.88,12.91,154500.0,11.0298,11.0469,11.0127,11.0384,154500.0
2014-05-30 14:00:00,12.91,12.94,12.91,12.94,171000.0,11.0384,11.064,11.0384,11.064,171000.0
2014-05-30 14:30:00,12.94,12.96,12.94,12.94,155000.0,11.064,11.0811,11.064,11.064,155000.0
2014-05-30 15:00:00,12.93,12.97,12.93,12.96,307000.0,11.0555,11.0897,11.0555,11.0811,307000.0
2014-05-30 15:30:00,12.96,13.02,12.96,13.0,838500.0,11.0811,11.1324,11.0811,11.1153,838500.0
2014-06-02 09:30:00,13.0,13.04,12.93,12.99,165000.0,11.1153,11.1495,11.0555,11.1068,165000.0
2014-06-02 10:00:00,12.98,13.02,12.97,13.0,396500.0,11.0982,11.1324,11.0897,11.1153,396500.0
2014-06-02 10:30:00,13.01,13.06,13.0,13.06,160500.0,11.1239,11.1666,11.1153,11.1666,160500.0
2014-06-02 11:00:00,13.06,13.12,13.05,13.12,288000.0,11.1666,11.2179,11.1581,11.2179,288000.0
2014-06-02 11:30:00,13.12,13.12,13.09,13.1,552000.0,11.2179,11.2179,11.1923,11.2008,552000.0
2014-06-02 12:00:00,13.09,13.1,13.05,13.05,174500.0,11.1923,11.2008,11.1581,11.1581,174500.0
2014-06-02 12:30:00,13.05,13.09,13.04,13.09,547000.0,11.1581,11.1923,11.1495,11.1923,547000.0
2014-06-02 13:00:00,13.09,13.09,13.04,13.05,709000.0,11.1923,11.1923,11.1495,11.1581,709000.0
2014-06-02 13:30:00,13.05,13.05,13.0,13.01,161500.0,11.1581,11.1581,11.1153,11.1239,161500.0
2014-06-02 14:00:00,13.01,13.01,12.99,13.0,282000.0,11.1239,11.1239,11.1068,11.1153,282000.0
2014-06-02 14:30:00,13.0,13.01,12.99,13.01,245000.0,11.1153,11.1239,11.1068,11.1239,245000.0
2014-06-02 15:00:00,13.01,13.03,13.0,13.02,390500.0,11.1239,11.141,11.1153,11.1324,390500.0
2014-06-02 15:30:00,13.02,13.03,13.0,13.01,972500.0,11.1324,11.141,11.1153,11.1239,972500.0
2014-06-03 09:30:00,13.06,13.06,12.92,12.94,554500.0,11.1666,11.1666,11.0469,11.064,554500.0
2014-06-03 10:00:00,12.94,13.03,12.94,13.02,264500.0,11.064,11.141,11.064,11.1324,264500.0
2014-06-03 10:30:00,13.02,13.07,13.0,13.01,225500.0,11.1324,11.1752,11.1153,11.1239,225500.0
2014-06-03 11:00:00,13.01,13.02,12.99,12.99,275500.0,11.1239,11.1324,11.1068,11.1068,275500.0
2014-06-03 11:30:00,12.99,13.01,12.98,12.99,118500.0,11.1068,11.1239,11.0982,11.1068,118500.0
2014-06-03 12:00:00,13.0,13.03,12.99,13.01,111500.0,11.1153,11.141,11.1068,11.1239,111500.0
2014-06-03 12:30:00,13.02,13.05,13.01,13.05,119500.0,11.1324,11.1581,11.1239,11.1581,119500.0
2014-06-03 13:00:00,13.04,13.05,13.03,13.05,175500.0,11.1495,11.1581,11.141,11.1581,175500.0
2014-06-03 13:30:00,13.05,13.05,13.02,13.04,131000.0,11.1581,11.1581,11.1324,11.1495,131000.0
2014-06-03 14:00:00,13.04,13.07,13.04,13.06,155500.0,11.1495,11.1752,11.1495,11.1666,155500.0
2014-06-03 14:30:00,13.06,13.06,13.03,13.04,140500.0,11.1666,11.1666,11.141,11.1495,140500.0
2014-06-03 15:00:00,13.04,13.07,13.03,13.07,204500.0,11.1495,11.1752,11.141,11.1752,204500.0
2014-06-03 15:30:00,13.07,13.08,13.05,13.06,674500.0,11.1752,11.1837,11.1581,11.1666,674500.0
2014-06-04 09:30:00,13.01,13.05,12.95,13.03,298500.0,11.1239,11.1581,11.0726,11.141,298500.0
2014-06-04 10:00:00,13.02,13.05,13.0,13.05,219500.0,11.1324,11.1581,11.1153,11.1581,219500.0
2014-06-04 10:30:00,13.04,13.07,13.04,13.06,65000.0,11.1495,11.1752,11.1495,11.1666,65000.0
2014-06-04 11:00:00,13.06,13.07,13.04,13.07,140500.0,11.1666,11.1752,11.1495,11.1752,140500.0
2014-06-04 11:30:00,13.06,13.06,13.03,13.05,130000.0,11.1666,11.1666,11.141,11.1581,130000.0
2014-06-04 12:00:00,13.05,13.08,13.05,13.08,74500.0,11.1581,11.1837,11.1581,11.1837,74500.0
2014-06-04 12:30:00,13.07,13.07,13.05,13.07,103000.0,11.1752,11.1752,11.1581,11.1752,103000.0
2014-06-04 13:00:00,13.07,13.07,13.05,13.06,79500.0,11.1752,11.1752,11.1581,11.1666,79500.0
2014-06-04 13:30:00,13.06,13.07,13.06,13.07,53500.0,11.1666,11.1752,11.1666,11.1752,53500.0
2014-06-04 14:00:00,13.07,13.08,13.05,13.06,95500.0,11.1752,11.1837,11.1581,11.1666,95500.0
2014-06-04 14:30:00,13.06,13.07,13.04,13.04,91000.0,11.1666,11.1752,11.1495,11.1495,91000.0
2014-06-04 15:00:00,13.05,13.06,13.03,13.05,115000.0,11.1581,11.1666,11.141,11.1581,115000.0
2014-06-04 15:30:00,13.05,13.05,13.03,13.04,283000.0,11.1581,11.1581,11.141,11.1495,283000.0
2014-06-05 09:30:00,13.04,13.06,12.98,13.03,217000.0,11.1495,11.1666,11.0982,11.141,217000.0
2014-06-05 10:00:00,13.04,13.04,12.95,12.98,217500.0,11.1495,11.1495,11.0726,11.0982,217500.0
2014-06-05 10:30:00,12.98,12.98,12.94,12.96,284000.0,11.0982,11.0982,11.064,11.0811,284000.0
2014-06-05 11:00:00,12.96,13.06,12.95,13.04,152500.0,11.0811,11.1666,11.0726,11.1495,152500.0
2014-06-05 11:30:00,13.04,13.07,13.03,13.07,83000.0,11.1495,11.1752,11.141,11.1752,83000.0
2014-06-05 12:00:00,13.08,13.1,13.06,13.09,88000.0,11.1837,11.2008,11.1666,11.1923,88000.0
2014-06-05 12:30:00,13.09,13.11,13.08,13.08,118000.0,11.1923,11.2094,11.1837,11.1837,118000.0
2014-06-05 13:00:00,13.08,13.12,13.08,13.1,92500.0,11.1837,11.2179,11.1837,11.2008,92500.0
2014-06-05 13:30:00,13.1,13.12,13.1,13.12,95000.0,11.2008,11.2179,11.2008,11.2179,95000.0
2014-06-05 14:00:00,13.12,13.13,13.11,13.13,60000.0,11.2179,11.2265,11.2094,11.2265,60000.0
2014-06-05 14:30:00,13.13,13.14,13.12,13.13,142500.0,11.2265,11.235,11.2179,11.2265,142500.0
2014-06-05 15:00:00,13.13,13.14,13.12,13.12,161500.0,11.2265,11.235,11.2179,11.2179,161500.0
2014-06-05 15:30:00,13.12,13.13,13.1,13.11,220500.0,11.2179,11.2265,11.2008,11.2094,220500.0
2014-06-06 09:30:00,13.18,13.29,13.16,13.25,196000.0,11.2692,11.3633,11.2521,11.3291,196000.0
2014-06-06 10:00:00,13.24,13.26,13.22,13.24,99500.0,11.3205,11.3376,11.3034,11.3205,99500.0
2014-06-06 10:30:00,13.24,13.25,13.2,13.23,110500.0,11.3205,11.3291,11.2863,11.312,110500.0
2014-06-06 11:00:00,13.23,13.26,13.22,13.22,125500.0,11.312,11.3376,11.3034,11.3034,125500.0
2014-06-06 11:30:00,13.22,13.24,13.2,13.22,127000.0,11.3034,11.3205,11.2863,11.3034,127000.0
2014-06-06 12:00:00,13.21,13.22,13.17,13.17,64000.0,11.2949,11.3034,11.2607,11.2607,64000.0
2014-06-06 12:30:00,13.18,13.21,13.18,13.19,82000.0,11.2692,11.2949,11.2692,11.2778,82000.0
2014-06-06 13:00:00,13.19,13.19,13.17,13.19,65000.0,11.2778,11.2778,11.2607,11.2778,65000.0
2014-06-06 13:30:00,13.18,13.2,13.16,13.2,84000.0,11.2692,11.2863,11.2521,11.2863,84000.0
2014-06-06 14:00:00,13.2,13.24,13.2,13.23,107000.0,11.2863,11.3205,11.2863,11.312,107000.0
2014-06-06 14:30:00,13.24,13.24,13.21,13.22,130000.0,11.3205,11.3205,11.2949,11.3034,130000.0
2014-06-06 15:00:00,13.21,13.22,13.19,13.19,184500.0,11.2949,11.3034,11.2778,11.2778,184500.0
2014-06-06 15:30:00,13.19,13.2,13.18,13.2,431500.0,11.2778,11.2863,11.2692,11.2863,431500.0
2014-06-09 09:30:00,13.17,13.33,13.17,13.31,266000.0,11.2607,11.3975,11.2607,11.3804,266000.0
2014-06-09 10:00:00,13.31,13.31,13.24,13.25,159500.0,11.3804,11.3804,11.3205,11.3291,159500.0
2014-06-09 10:30:00,13.25,13.25,13.21,13.24,110000.0,11.3291,11.3291,11.2949,11.3205,110000.0
2014-06-09 11:00:00,13.24,13.29,13.24,13.28,115500.0,11.3205,11.3633,11.3205,11.3547,115500.0
2014-06-09 11:30:00,13.28,13.31,13.28,13.28,120500.0,11.3547,11.3804,11.3547,11.3547,120500.0
2014-06-09 12:00:00,13.29,13.31,13.28,13.29,178000.0,11.3633,11.3804,11.3547,11.3633,178000.0
2014-06-09 12:30:00,13.28,13.29,13.26,13.28,101500.0,11.3547,11.3633,11.3376,11.3547,101500.0
2014-06-09 13:00:00,13.28,13.3,13.26,13.27,130500.0,11.3547,11.3718,11.3376,11.3462,130500.0
2014-06-09 13:30:00,13.26,13.26,13.24,13.24,124000.0,11.3376,11.3376,11.3205,11.3205,124000.0
2014-06-09 14:00:00,13.24,13.26,13.21,13.22,172000.0,11.3205,11.3376,11.2949,11.3034,172000.0
2014-06-09 14:30:00,13.22,13.26,13.21,13.26,156000.0,11.3034,11.3376,11.2949,11.3376,156000.0
2014-06-09 15:00:00,13.26,13.28,13.24,13.25,264500.0,11.3376,11.3547,11.3205,11.3291,264500.0
2014-06-09 15:30:00,13.25,13.25,13.22,13.24,381500.0,11.3291,11.3291,11.3034,11.3205,381500.0
2014-06-10 09:30:00,13.2,13.28,13.12,13.15,362500.0,11.2863,11.3547,11.2179,11.2436,362500.0
2014-06-10 10:00:00,13.15,13.17,13.13,13.15,123500.0,11.2436,11.2607,11.2265,11.2436,123500.0
2014-06-10 10:30:00,13.15,13.15,13.1,13.12,90500.0,11.2436,11.2436,11.2008,11.2179,90500.0
2014-06-10 11:00:00,13.12,13.15,13.1,13.14,89000.0,11.2179,11.2436,11.2008,11.235,89000.0
2014-06-10 11:30:00,13.14,13.16,13.14,13.16,89000.0,11.235,11.2521,11.235,11.2521,89000.0
2014-06-10 12:00:00,13.16,13.16,13.13,13.15,45000.0,11.2521,11.2521,11.2265,11.2436,45000.0
2014-06-10 12:30:00,13.15,13.15,13.13,13.14,55500.0,11.2436,11.2436,11.2265,11.235,55500.0
2014-06-10 13:00:00,13.13,13.13,13.11,13.11,66500.0,11.2265,11.2265,11.2094,11.2094,66500.0
2014-06-10 13:30:00,13.11,13.15,13.11,13.14,78500.0,11.2094,11.2436,11.2094,11.235,78500.0
2014-06-10 14:00:00,13.14,13.15,13.13,13.14,54000.0,11.235,11.2436,11.2265,11.235,54000.0
2014-06-10 14:30:00,13.14,13.15,13.13,13.14,70500.0,11.235,11.2436,11.2265,11.235,70500.0
2014-06-10 15:00:00,13.14,13.14,13.11,13.11,131500.0,11.235,11.235,11.2094,11.2094,131500.0
2014-06-10 15:30:00,13.11,13.13,13.1,13.13,317500.0,11.2094,11.2265,11.2008,11.2265,317500.0
2014-06-11 09:30:00,13.09,13.19,13.06,13.17,540500.0,11.1923,11.2778,11.1666,11.2607,540500.0
2014-06-11 10:00:00,13.17,13.19,13.12,13.13,254500.0,11.2607,11.2778,11.2179,11.2265,254500.0
2014-06-11 10:30:00,13.13,13.16,13.12,13.14,181500.0,11.2265,11.2521,11.2179,11.235,181500.0
2014-06-11 11:00:00,13.14,13.18,13.14,13.15,179000.0,11.235,11.2692,11.235,11.2436,179000.0
2014-06-11 11:30:00,13.16,13.19,13.14,13.18,97000.0,11.2521,11.2778,11.235,11.2692,97000.0
2014-06-11 12:00:00,13.18,13.19,13.16,13.17,122000.0,11.2692,11.2778,11.2521,11.2607,122000.0
2014-06-11 12:30:00,13.17,13.18,13.17,13.18,99000.0,11.2607,11.2692,11.2607,11.2692,99000.0
2014-06-11 13:00:00,13.18,13.18,13.15,13.18,117000.0,11.2692,11.2692,11.2436,11.2692,117000.0
2014-06-11 13:30:00,13.17,13.17,13.14,13.14,75000.0,11.2607,11.2607,11.235,11.235,75000.0
2014-06-11 14:00:00,13.14,13.18,13.14,13.17,200500.0,11.235,11.2692,11.235,11.2607,200500.0
2014-06-11 14:30:00,13.17,13.19,13.16,13.17,116000.0,11.2607,11.2778,11.2521,11.2607,116000.0
2014-06-11 15:00:00,13.17,13.18,13.15,13.17,190500.0,11.2607,11.2692,11.2436,11.2607,190500.0
2014-06-11 15:30:00,13.17,13.19,13.16,13.18,414500.0,11.2607,11.2778,11.2521,11.2692,414500.0
2014-06-12 09:30:00,13.11,13.14,13.06,13.07,262000.0,11.2094,11.235,11.1666,11.1752,262000.0
2014-06-12 10:00:00,13.09,13.11,13.04,13.05,131000.0,11.1923,11.2094,11.1495,11.1581,131000.0
2014-06-12 10:30:00,13.04,13.05,12.99,12.99,154500.0,11.1495,11.1581,11.1068,11.1068,154500.0
2014-06-12 11:00:00,12.99,13.03,12.99,13.03,91000.0,11.1068,11.141,11.1068,11.141,91000.0
2014-06-12 11:30:00,13.04,13.05,13.01,13.03,116500.0,11.1495,11.1581,11.1239,11.141,116500.0
2014-06-12 12:00:00,13.03,13.04,13.02,13.04,76000.0,11.141,11.1495,11.1324,11.1495,76000.0
2014-06-12 12:30:00,13.04,13.04,13.01,13.02,67500.0,11.1495,11.1495,11.1239,11.1324,67500.0
2014-06-12 13:00:00,13.02,13.03,13.0,13.02,70500.0,11.1324,11.141,11.1153,11.1324,70500.0
2014-06-12 13:30:00,13.02,13.02,12.99,12.99,103000.0,11.1324,11.1324,11.1068,11.1068,103000.0
2014-06-12 14:00:00,12.99,13.01,12.98,12.99,98000.0,11.1068,11.1239,11.0982,11.1068,98000.0
2014-06-12 14:30:00,12.98,13.02,12.97,13.01,79000.0,11.0982,11.1324,11.0897,11.1239,79000.0
2014-06-12 15:00:00,13.01,13.02,12.98,13.0,145500.0,11.1239,11.1324,11.0982,11.1153,145500.0
2014-06-12 15:30:00,13.0,13.01,12.98,13.01,268500.0,11.1153,11.1239,11.0982,11.1239,268500.0
2014-06-13 09:30:00,12.99,13.04,12.88,12.93,367000.0,11.1068,11.1495,11.0127,11.0555,367000.0
2014-06-13 10:00:00,12.93,12.97,12.9,12.95,144000.0,11.0555,11.0897,11.0298,11.0726,144000.0
2014-06-13 10:30:00,12.95,13.0,12.95,12.99,155000.0,11.0726,11.1153,11.0726,11.1068,155000.0
2014-06-13 11:00:00,12.99,12.99,12.96,12.96,166000.0,11.1068,11.1068,11.0811,11.0811,166000.0
2014-06-13 11:30:00,12.97,12.97,12.95,12.96,99000.0,11.0897,11.0897,11.0726,11.0811,99000.0
2014-06-13 12:00:00,12.96,12.99,12.96,12.98,123000.0,11.0811,11.1068,11.0811,11.0982,123000.0
2014-06-13 12:30:00,12.98,12.99,12.95,12.95,298000.0,11.0982,11.1068,11.0726,11.0726,298000.0
2014-06-13 13:00:00,12.95,12.96,12.94,12.95,313000.0,11.0726,11.0811,11.064,11.0726,313000.0
2014-06-13 13:30:00,12.95,12.95,12.93,12.94,286000.0,11.0726,11.0726,11.0555,11.064,286000.0
2014-06-13 14:00:00,12.94,12.97,12.94,12.96,186000.0,11.064,11.0897,11.064,11.0811,186000.0
2014-06-13 14:30:00,12.97,12.97,12.96,12.97,119000.0,11.0897,11.0897,11.0811,11.0897,119000.0
2014-06-13 15:00:00,12.97,12.99,12.96,12.96,275000.0,11.0897,11.1068,11.0811,11.0811,275000.0
2014-06-13 15:30:00,12.96,13.0,12.95,13.0,547000.0,11.0811,11.1153,11.0726,11.1153,547000.0
2014-06-16 09:30:00,12.95,12.96,12.88,12.88,188000.0,11.0726,11.0811,11.0127,11.0127,188000.0
2014-06-16 10:00:00,12.89,12.95,12.88,12.89,150500.0,11.0213,11.0726,11.0127,11.0213,150500.0
2014-06-16 10:30:00,12.89,12.89,12.85,12.88,250500.0,11.0213,11.0213,10.9871,11.0127,250500.0
2014-06-16 11:00:00,12.88,12.89,12.84,12.84,139000.0,11.0127,11.0213,10.9785,10.9785,139000.0
2014-06-16 11:30:00,12.84,12.84,12.78,12.81,828000.0,10.9785,10.9785,10.9272,10.9529,828000.0
2014-06-16 12:00:00,12.81,12.81,12.77,12.81,363500.0,10.9529,10.9529,10.9187,10.9529,363500.0
2014-06-16 12:30:00,12.81,12.88,12.8,12.87,120000.0,10.9529,11.0127,10.9443,11.0042,120000.0
2014-06-16 13:00:00,12.87,12.88,12.86,12.87,171500.0,11.0042,11.0127,10.9956,11.0042,171500.0
2014-06-16 13:30:00,12.87,12.88,12.85,12.88,110500.0,11.0042,11.0127,10.9871,11.0127,110500.0
2014-06-16 14:00:00,12.88,12.9,12.88,12.89,171000.0,11.0127,11.0298,11.0127,11.0213,171000.0
2014-06-16 14:30:00,12.89,12.89,12.85,12.85,216500.0,11.0213,11.0213,10.9871,10.9871,216500.0
2014-06-16 15:00:00,12.85,12.87,12.84,12.85,355000.0,10.9871,11.0042,10.9785,10.9871,355000.0
2014-06-16 15:30:00,12.85,12.88,12.84,12.87,678000.0,10.9871,11.0127,10.9785,11.0042,678000.0
2014-06-17 09:30:00,12.84,12.93,12.84,12.9,184500.0,10.9785,11.0555,10.9785,11.0298,184500.0
2014-06-17 10:00:00,12.91,12.94,12.87,12.88,278000.0,11.0384,11.064,11.0042,11.0127,278000.0
2014-06-17 10:30:00,12.88,12.89,12.8,12.84,234000.0,11.0127,11.0213,10.9443,10.9785,234000.0
2014-06-17 11:00:00,12.84,12.88,12.81,12.87,296500.0,10.9785,11.0127,10.9529,11.0042,296500.0
2014-06-17 11:30:00,12.87,12.89,12.85,12.86,232000.0,11.0042,11.0213,10.9871,10.9956,232000.0
2014-06-17 12:00:00,12.86,12.87,12.84,12.85,209000.0,10.9956,11.0042,10.9785,10.9871,209000.0
2014-06-17 12:30:00,12.85,12.89,12.85,12.88,170500.0,10.9871,11.0213,10.9871,11.0127,170500.0
2014-06-17 13:00:00,12.88,12.89,12.86,12.89,120500.0,11.0127,11.0213,10.9956,11.0213,120500.0
2014-06-17 13:30:00,12.89,12.91,12.87,12.88,227000.0,11.0213,11.0384,11.0042,11.0127,227000.0
2014-06-17 14:00:00,12.88,12.9,12.87,12.88,251500.0,11.0127,11.0298,11.0042,11.0127,251500.0
2014-06-17 14:30:00,12.88,12.89,12.87,12.89,196500.0,11.0127,11.0213,11.0042,11.0213,196500.0
2014-06-17 15:00:00,12.89,12.89,12.85,12.86,245500.0,11.0213,11.0213,10.9871,10.9956,245500.0
2014-06-17 15:30:00,12.86,12.89,12.86,12.89,443500.0,10.9956,11.0213,10.9956,11.0213,443500.0
2014-06-18 09:30:00,12.85,12.94,12.85,12.92,197500.0,10.9871,11.064,10.9871,11.0469,197500.0
2014-06-18 10:00:00,12.92,12.95,12.88,12.89,84500.0,11.0469,11.0726,11.0127,11.0213,84500.0
2014-06-18 10:30:00,12.89,12.89,12.86,12.86,53500.0,11.0213,11.0213,10.9956,10.9956,53500.0
2014-06-18 11:00:00,12.86,12.89,12.86,12.89,44500.0,10.9956,11.0213,10.9956,11.0213,44500.0
2014-06-18 11:30:00,12.89,12.89,12.85,12.86,163500.0,11.0213,11.0213,10.9871,10.9956,163500.0
2014-06-18 12:00:00,12.86,12.86,12.83,12.83,71000.0,10.9956,10.9956,10.97,10.97,71000.0
2014-06-18 12:30:00,12.83,12.84,12.82,12.84,84000.0,10.97,10.9785,10.9614,10.9785,84000.0
2014-06-18 13:00:00,12.84,12.84,12.82,12.83,81000.0,10.9785,10.9785,10.9614,10.97,81000.0
2014-06-18 13:30:00,12.83,12.84,12.82,12.84,69000.0,10.97,10.9785,10.9614,10.9785,69000.0
2014-06-18 14:00:00,12.83,12.88,12.8,12.87,304000.0,10.97,11.0127,10.9443,11.0042,304000.0
2014-06-18 14:30:00,12.87,12.89,12.87,12.89,91000.0,11.0042,11.0213,11.0042,11.0213,91000.0
2014-06-18 15:00:00,12.89,12.91,12.88,12.89,151000.0,11.0213,11.0384,11.0127,11.0213,151000.0
2014-06-18 15:30:00,12.9,12.92,12.89,12.91,349000.0,11.0298,11.0469,11.0213,11.0384,349000.0
2014-06-19 09:30:00,12.92,12.98,12.88,12.93,239500.0,11.0469,11.0982,11.0127,11.0555,239500.0
2014-06-19 10:00:00,12.94,12.95,12.91,12.94,128000.0,11.064,11.0726,11.0384,11.064,128000.0
2014-06-19 10:30:00,12.94,12.94,12.9,12.91,120500.0,11.064,11.064,11.0298,11.0384,120500.0
2014-06-19 11:00:00,12.92,12.93,12.91,12.92,106500.0,11.0469,11.0555,11.0384,11.0469,106500.0
2014-06-19 11:30:00,12.92,12.94,12.9,12.92,88000.0,11.0469,11.064,11.0298,11.0469,88000.0
2014-06-19 12:00:00,12.92,12.93,12.91,12.91,86500.0,11.0469,11.0555,11.0384,11.0384,86500.0
2014-06-19 12:30:00,12.91,12.91,12.87,12.87,59500.0,11.0384,11.0384,11.0042,11.0042,59500.0
2014-06-19 13:00:00,12.87,12.88,12.86,12.87,70000.0,11.0042,11.0127,10.9956,11.0042,70000.0
2014-06-19 13:30:00,12.87,12.88,12.86,12.87,81500.0,11.0042,11.0127,10.9956,11.0042,81500.0
2014-06-19 14:00:00,12.86,12.89,12.86,12.88,64000.0,10.9956,11.0213,10.9956,11.0127,64000.0
2014-06-19 14:30:00,12.88,12.88,12.86,12.86,89000.0,11.0127,11.0127,10.9956,10.9956,89000.0
2014-06-19 15:00:00,12.86,12.87,12.83,12.84,232500.0,10.9956,11.0042,10.97,10.9785,232500.0
2014-06-19 15:30:00,12.84,12.85,12.83,12.84,872000.0,10.9785,10.9871,10.97,10.9785,872000.0
2014-06-20 09:30:00,12.87,12.87,12.78,12.79,1701500.0,11.0042,11.0042,10.9272,10.9358,1701500.0
2014-06-20 10:00:00,12.8,12.8,12.72,12.72,408000.0,10.9443,10.9443,10.8759,10.8759,408000.0
2014-06-20 10:30:00,12.72,12.74,12.7,12.72,298500.0,10.8759,10.893,10.8588,10.8759,298500.0
2014-06-20 11:00:00,12.72,12.72,12.69,12.69,277500.0,10.8759,10.8759,10.8503,10.8503,277500.0
2014-06-20 11:30:00,12.69,12.71,12.69,12.69,238000.0,10.8503,10.8674,10.8503,10.8503,238000.0
2014-06-20 12:00:00,12.69,12.7,12.68,12.68,173500.0,10.8503,10.8588,10.8417,10.8417,173500.0
2014-06-20 12:30:00,12.68,12.75,12.68,12.74,2588000.0,10.8417,10.9016,10.8417,10.893,2588000.0
2014-06-20 13:00:00,12.74,12.74,12.7,12.71,185500.0,10.893,10.893,10.8588,10.8674,185500.0
2014-06-20 13:30:00,12.71,12.71,12.68,12.69,180000.0,10.8674,10.8674,10.8417,10.8503,180000.0
2014-06-20 14:00:00,12.69,12.69,12.65,12.65,346500.0,10.8503,10.8503,10.8161,10.8161,346500.0
2014-06-20 14:30:00,12.65,12.67,12.65,12.66,308000.0,10.8161,10.8332,10.8161,10.8246,308000.0
2014-06-20 15:00:00,12.67,12.67,12.65,12.65,424000.0,10.8332,10.8332,10.8161,10.8161,424000.0
2014-06-20 15:30:00,12.65,12.66,12.58,12.61,2757000.0,10.8161,10.8246,10.7562,10.7819,2757000.0
2014-06-23 09:30:00,12.59,12.71,12.5,12.69,636500.0,10.7648,10.8674,10.6878,10.8503,636500.0
2014-06-23 10:00:00,12.69,12.7,12.62,12.63,462500.0,10.8503,10.8588,10.7904,10.799,462500.0
2014-06-23 10:30:00,12.63,12.66,12.62,12.64,446000.0,10.799,10.8246,10.7904,10.8075,446000.0
2014-06-23 11:00:00,12.64,12.66,12.62,12.62,385000.0,10.8075,10.8246,10.7904,10.7904,385000.0
2014-06-23 11:30:00,12.62,12.65,12.61,12.63,409000.0,10.7904,10.8161,10.7819,10.799,409000.0
2014-06-23 12:00:00,12.63,12.64,12.62,12.62,202000.0,10.799,10.8075,10.7904,10.7904,202000.0
2014-06-23 12:30:00,12.63,12.63,12.61,12.61,221500.0,10.799,10.799,10.7819,10.7819,221500.0
2014-06-23 13:00:00,12.61,12.62,12.58,12.59,261000.0,10.7819,10.7904,10.7562,10.7648,261000.0
2014-06-23 13:30:00,12.59,12.63,12.59,12.63,226500.0,10.7648,10.799,10.7648,10.799,226500.0
2014-06-23 14:00:00,12.63,12.66,12.63,12.64,280500.0,10.799,10.8246,10.799,10.8075,280500.0
2014-06-23 14:30:00,12.64,12.65,12.63,12.63,450000.0,10.8075,10.8161,10.799,10.799,450000.0
2014-06-23 15:00:00,12.63,12.64,12.6,12.6,505000.0,10.799,10.8075,10.7733,10.7733,505000.0
2014-06-23 15:30:00,12.6,12.61,12.6,12.6,828500.0,10.7733,10.7819,10.7733,10.7733,828500.0
2014-06-24 09:30:00,12.55,12.63,12.52,12.54,397000.0,10.7306,10.799,10.7049,10.722,397000.0
2014-06-24 10:00:00,12.55,12.62,12.55,12.6,255500.0,10.7306,10.7904,10.7306,10.7733,255500.0
2014-06-24 10:30:00,12.61,12.62,12.6,12.61,157000.0,10.7819,10.7904,10.7733,10.7819,157000.0
2014-06-24 11:00:00,12.61,12.62,12.6,12.62,144000.0,10.7819,10.7904,10.7733,10.7904,144000.0
2014-06-24 11:30:00,12.62,12.63,12.59,12.59,150500.0,10.7904,10.799,10.7648,10.7648,150500.0
2014-06-24 12:00:00,12.59,12.6,12.58,12.58,314000.0,10.7648,10.7733,10.7562,10.7562,314000.0
2014-06-24 12:30:00,12.58,12.58,12.57,12.57,133000.0,10.7562,10.7562,10.7477,10.7477,133000.0
2014-06-24 13:00:00,12.57,12.58,12.55,12.58,137000.0,10.7477,10.7562,10.7306,10.7562,137000.0
2014-06-24 13:30:00,12.58,12.59,12.55,12.55,285000.0,10.7562,10.7648,10.7306,10.7306,285000.0
2014-06-24 14:00:00,12.55,12.58,12.55,12.55,143000.0,10.7306,10.7562,10.7306,10.7306,143000.0
2014-06-24 14:30:00,12.55,12.57,12.54,12.57,150000.0,10.7306,10.7477,10.722,10.7477,150000.0
2014-06-24 15:00:00,12.57,12.57,12.5,12.52,278500.0,10.7477,10.7477,10.6878,10.7049,278500.0
2014-06-24 15:30:00,12.52,12.54,12.51,12.51,708500.0,10.7049,10.722,10.6964,10.6964,708500.0
2014-06-25 09:30:00,12.51,12.56,12.48,12.51,339500.0,10.6964,10.7391,10.6707,10.6964,339500.0
2014-06-25 10:00:00,12.51,12.54,12.48,12.5,313000.0,10.6964,10.722,10.6707,10.6878,313000.0
2014-06-25 10:30:00,12.5,12.54,12.49,12.49,625500.0,10.6878,10.722,10.6793,10.6793,625500.0
2014-06-25 11:00:00,12.49,12.5,12.48,12.48,542500.0,10.6793,10.6878,10.6707,10.6707,542500.0
2014-06-25 11:30:00,12.49,12.49,12.47,12.48,340500.0,10.6793,10.6793,10.6622,10.6707,340500.0
2014-06-25 12:00:00,12.48,12.51,12.47,12.5,226500.0,10.6707,10.6964,10.6622,10.6878,226500.0
2014-06-25 12:30:00,12.5,12.5,12.49,12.49,152500.0,10.6878,10.6878,10.6793,10.6793,152500.0
2014-06-25 13:00:00,12.49,12.5,12.47,12.48,166500.0,10.6793,10.6878,10.6622,10.6707,166500.0
2014-06-25 13:30:00,12.49,12.49,12.47,12.48,193500.0,10.6793,10.6793,10.6622,10.6707,193500.0
2014-06-25 14:00:00,12.48,12.48,12.47,12.48,144000.0,10.6707,10.6707,10.6622,10.6707,144000.0
2014-06-25 14:30:00,12.47,12.49,12.47,12.47,138500.0,10.6622,10.6793,10.6622,10.6622,138500.0
2014-06-25 15:00:00,12.47,12.48,12.47,12.48,229000.0,10.6622,10.6707,10.6622,10.6707,229000.0
2014-06-25 15:30:00,12.48,12.48,12.45,12.45,9998000.0,10.6707,10.6707,10.6451,10.6451,9998000.0
2014-06-26 09:30:00,12.49,12.53,12.27,12.28,1121500.0,10.6793,10.7135,10.4911,10.4997,1121500.0
2014-06-26 10:00:00,12.29,12.35,12.28,12.32,621500.0,10.5082,10.5595,10.4997,10.5339,621500.0
2014-06-26 10:30:00,12.32,12.33,12.26,12.27,1326500.0,10.5339,10.5424,10.4826,10.4911,1326500.0
2014-06-26 11:00:00,12.27,12.3,12.23,12.24,689000.0,10.4911,10.5168,10.4569,10.4655,689000.0
2014-06-26 11:30:00,12.24,12.25,12.21,12.23,535500.0,10.4655,10.474,10.4398,10.4569,535500.0
2014-06-26 12:00:00,12.23,12.24,12.19,12.2,607500.0,10.4569,10.4655,10.4227,10.4313,607500.0
2014-06-26 12:30:00,12.2,12.24,12.19,12.21,261500.0,10.4313,10.4655,10.4227,10.4398,261500.0
2014-06-26 13:00:00,12.21,12.23,12.2,12.22,302500.0,10.4398,10.4569,10.4313,10.4484,302500.0
2014-06-26 13:30:00,12.22,12.23,12.19,12.19,571500.0,10.4484,10.4569,10.4227,10.4227,571500.0
2014-06-26 14:00:00,12.19,12.2,12.17,12.18,444500.0,10.4227,10.4313,10.4056,10.4142,444500.0
2014-06-26 14:30:00,12.18,12.18,12.17,12.17,1055000.0,10.4142,10.4142,10.4056,10.4056,1055000.0
2014-06-26 15:00:00,12.17,12.18,12.14,12.14,947500.0,10.4056,10.4142,10.38,10.38,947500.0
2014-06-26 15:30:00,12.14,12.18,12.13,12.17,2188500.0,10.38,10.4142,10.3714,10.4056,2188500.0
2014-06-27 09:30:00,12.11,12.14,11.95,12.0,1460000.0,10.3543,10.38,10.2175,10.2603,1460000.0
2014-06-27 10:00:00,12.0,12.05,11.99,12.02,1584500.0,10.2603,10.303,10.2517,10.2774,1584500.0
2014-06-27 10:30:00,12.02,12.03,12.0,12.0,1129000.0,10.2774,10.2859,10.2603,10.2603,1129000.0
2014-06-27 11:00:00,12.01,12.02,12.0,12.01,766000.0,10.2688,10.2774,10.2603,10.2688,766000.0
2014-06-27 11:30:00,12.01,12.02,11.99,12.0,1086500.0,10.2688,10.2774,10.2517,10.2603,1086500.0
2014-06-27 12:00:00,12.0,12.01,11.99,12.0,546500.0,10.2603,10.2688,10.2517,10.2603,546500.0
2014-06-27 12:30:00,12.0,12.03,11.99,12.01,479000.0,10.2603,10.2859,10.2517,10.2688,479000.0
2014-06-27 13:00:00,12.01,12.03,11.99,12.02,369000.0,10.2688,10.2859,10.2517,10.2774,369000.0
2014-06-27 13:30:00,12.02,12.07,12.01,12.07,607500.0,10.2774,10.3201,10.2688,10.3201,607500.0
2014-06-27 14:00:00,12.07,12.08,12.05,12.06,761500.0,10.3201,10.3287,10.303,10.3116,761500.0
2014-06-27 14:30:00,12.05,12.06,12.04,12.05,539000.0,10.303,10.3116,10.2945,10.303,539000.0
2014-06-27 15:00:00,12.05,12.06,12.04,12.06,774500.0,10.303,10.3116,10.2945,10.3116,774500.0
2014-06-27 15:30:00,12.06,12.08,12.03,12.04,2124000.0,10.3116,10.3287,10.2859,10.2945,2124000.0
2014-06-30 09:30:00,11.98,12.16,11.96,12.11,1442000.0,10.2432,10.3971,10.2261,10.3543,1442000.0
2014-06-30 10:00:00,12.12,12.17,12.11,12.16,636500.0,10.3629,10.4056,10.3543,10.3971,636500.0
2014-06-30 10:30:00,12.16,12.16,12.07,12.08,436000.0,10.3971,10.3971,10.3201,10.3287,436000.0
2014-06-30 11:00:00,12.08,12.14,12.08,12.13,396500.0,10.3287,10.38,10.3287,10.3714,396500.0
2014-06-30 11:30:00,12.13,12.16,12.11,12.13,318000.0,10.3714,10.3971,10.3543,10.3714,318000.0
2014-06-30 12:00:00,12.13,12.15,12.11,12.12,265000.0,10.3714,10.3885,10.3543,10.3629,265000.0
2014-06-30 12:30:00,12.12,12.15,12.11,12.11,382000.0,10.3629,10.3885,10.3543,10.3543,382000.0
2014-06-30 13:00:00,12.11,12.13,12.1,12.11,412500.0,10.3543,10.3714,10.3458,10.3543,412500.0
2014-06-30 13:30:00,12.11,12.12,12.07,12.1,460000.0,10.3543,10.3629,10.3201,10.3458,460000.0
2014-06-30 14:00:00,12.1,12.1,12.08,12.09,408500.0,10.3458,10.3458,10.3287,10.3372,408500.0
2014-06-30 14:30:00,12.1,12.1,12.07,12.09,285000.0,10.3458,10.3458,10.3201,10.3372,285000.0
2014-06-30 15:00:00,12.08,12.11,12.08,12.11,317000.0,10.3287,10.3543,10.3287,10.3543,317000.0
2014-06-30 15:30:00,12.11,12.11,12.06,12.08,1537000.0,10.3543,10.3543,10.3116,10.3287,1537000.0
2014-07-01 09:30:00,12.11,12.17,12.11,12.15,349500.0,10.3543,10.4056,10.3543,10.3885,349500.0
2014-07-01 10:00:00,12.16,12.17,12.07,12.08,538500.0,10.3971,10.4056,10.3201,10.3287,538500.0
2014-07-01 10:30:00,12.08,12.14,12.08,12.13,342500.0,10.3287,10.38,10.3287,10.3714,342500.0
2014-07-01 11:00:00,12.12,12.18,12.12,12.16,275000.0,10.3629,10.4142,10.3629,10.3971,275000.0
2014-07-01 11:30:00,12.16,12.18,12.13,12.16,457500.0,10.3971,10.4142,10.3714,10.3971,457500.0
2014-07-01 12:00:00,12.16,12.18,12.14,12.15,294000.0,10.3971,10.4142,10.38,10.3885,294000.0
2014-07-01 12:30:00,12.15,12.2,12.15,12.18,365000.0,10.3885,10.4313,10.3885,10.4142,365000.0
2014-07-01 13:00:00,12.18,12.22,12.17,12.21,313000.0,10.4142,10.4484,10.4056,10.4398,313000.0
2014-07-01 13:30:00,12.22,12.24,12.21,12.21,319000.0,10.4484,10.4655,10.4398,10.4398,319000.0
2014-07-01 14:00:00,12.21,12.21,12.19,12.19,212500.0,10.4398,10.4398,10.4227,10.4227,212500.0
2014-07-01 14:30:00,12.19,12.21,12.19,12.21,386000.0,10.4227,10.4398,10.4227,10.4398,386000.0
2014-07-01 15:00:00,12.21,12.23,12.2,12.23,513000.0,10.4398,10.4569,10.4313,10.4569,513000.0
2014-07-01 15:30:00,12.23,12.23,12.21,12.22,835000.0,10.4569,10.4569,10.4398,10.4484,835000.0
2014-07-02 09:30:00,12.21,12.27,12.19,12.24,324000.0,10.4398,10.4911,10.4227,10.4655,324000.0
2014-07-02 10:00:00,12.25,12.26,12.23,12.24,204500.0,10.474,10.4826,10.4569,10.4655,204500.0
2014-07-02 10:30:00,12.24,12.26,12.23,12.23,220500.0,10.4655,10.4826,10.4569,10.4569,220500.0
2014-07-02 11:00:00,12.24,12.26,12.23,12.24,265500.0,10.4655,10.4826,10.4569,10.4655,265500.0
2014-07-02 11:30:00,12.24,12.25,12.23,12.23,162000.0,10.4655,10.474,10.4569,10.4569,162000.0
2014-07-02 12:00:00,12.23,12.24,12.23,12.24,147500.0,10.4569,10.4655,10.4569,10.4655,147500.0
2014-07-02 12:30:00,12.23,12.24,12.21,12.22,263000.0,10.4569,10.4655,10.4398,10.4484,263000.0
2014-07-02 13:00:00,12.22,12.23,12.21,12.23,223000.0,10.4484,10.4569,10.4398,10.4569,223000.0
2014-07-02 13:30:00,12.23,12.23,12.22,12.23,137000.0,10.4569,10.4569,10.4484,10.4569,137000.0
2014-07-02 14:00:00,12.22,12.23,12.2,12.22,158000.0,10.4484,10.4569,10.4313,10.4484,158000.0
2014-07-02 14:30:00,12.22,12.22,12.2,12.22,238500.0,10.4484,10.4484,10.4313,10.4484,238500.0
2014-07-02 15:00:00,12.22,12.24,12.2,12.2,518000.0,10.4484,10.4655,10.4313,10.4313,518000.0
2014-07-02 15:30:00,12.2,12.21,12.17,12.18,954500.0,10.4313,10.4398,10.4056,10.4142,954500.0
2014-07-03 09:30:00,12.22,12.31,12.11,12.3,511000.0,10.4484,10.5253,10.3543,10.5168,511000.0
2014-07-03 10:00:00,12.31,12.37,12.3,12.36,308500.0,10.5253,10.5766,10.5168,10.5681,308500.0
2014-07-03 10:30:00,12.37,12.4,12.37,12.38,269000.0,10.5766,10.6023,10.5766,10.5852,269000.0
2014-07-03 11:00:00,12.38,12.38,12.34,12.34,359500.0,10.5852,10.5852,10.551,10.551,359500.0
2014-07-03 11:30:00,12.35,12.41,12.34,12.4,285500.0,10.5595,10.6108,10.551,10.6023,285500.0
2014-07-03 12:00:00,12.4,12.42,12.38,12.41,306000.0,10.6023,10.6194,10.5852,10.6108,306000.0
2014-07-03 12:30:00,12.41,12.41,12.32,12.33,664500.0,10.6108,10.6108,10.5339,10.5424,664500.0
2014-07-07 09:30:00,12.33,12.36,12.29,12.3,404500.0,10.5424,10.5681,10.5082,10.5168,404500.0
2014-07-07 10:00:00,12.31,12.35,12.29,12.32,278500.0,10.5253,10.5595,10.5082,10.5339,278500.0
2014-07-07 10:30:00,12.32,12.35,12.31,12.33,240000.0,10.5339,10.5595,10.5253,10.5424,240000.0
2014-07-07 11:00:00,12.32,12.34,12.31,12.33,186500.0,10.5339,10.551,10.5253,10.5424,186500.0
2014-07-07 11:30:00,12.33,12.34,12.32,12.32,217000.0,10.5424,10.551,10.5339,10.5339,217000.0
2014-07-07 12:00:00,12.33,12.34,12.31,12.32,248500.0,10.5424,10.551,10.5253,10.5339,248500.0
2014-07-07 12:30:00,12.32,12.35,12.32,12.34,224500.0,10.5339,10.5595,10.5339,10.551,224500.0
2014-07-07 13:00:00,12.34,12.34,12.32,12.33,151000.0,10.551,10.551,10.5339,10.5424,151000.0
2014-07-07 13:30:00,12.33,12.35,12.32,12.33,193500.0,10.5424,10.5595,10.5339,10.5424,193500.0
2014-07-07 14:00:00,12.33,12.33,12.31,12.32,156500.0,10.5424,10.5424,10.5253,10.5339,156500.0
2014-07-07 14:30:00,12.31,12.32,12.3,12.32,162000.0,10.5253,10.5339,10.5168,10.5339,162000.0
2014-07-07 15:00:00,12.32,12.32,12.3,12.31,247500.0,10.5339,10.5339,10.5168,10.5253,247500.0
2014-07-07 15:30:00,12.31,12.32,12.3,12.31,547000.0,10.5253,10.5339,10.5168,10.5253,547000.0
2014-07-08 09:30:00,12.28,12.31,12.19,12.21,389500.0,10.4997,10.5253,10.4227,10.4398,389500.0
2014-07-08 10:00:00,12.2,12.21,12.17,12.18,367500.0,10.4313,10.4398,10.4056,10.4142,367500.0
2014-07-08 10:30:00,12.18,12.2,12.15,12.18,276500.0,10.4142,10.4313,10.3885,10.4142,276500.0
2014-07-08 11:00:00,12.18,12.18,12.14,12.15,207000.0,10.4142,10.4142,10.38,10.3885,207000.0
2014-07-08 11:30:00,12.15,12.21,12.15,12.21,274000.0,10.3885,10.4398,10.3885,10.4398,274000.0
2014-07-08 12:00:00,12.21,12.23,12.19,12.22,187500.0,10.4398,10.4569,10.4227,10.4484,187500.0
2014-07-08 12:30:00,12.22,12.25,12.21,12.25,165500.0,10.4484,10.474,10.4398,10.474,165500.0
2014-07-08 13:00:00,12.25,12.26,12.23,12.26,164500.0,10.474,10.4826,10.4569,10.4826,164500.0
2014-07-08 13:30:00,12.26,12.26,12.22,12.23,211500.0,10.4826,10.4826,10.4484,10.4569,211500.0
2014-07-08 14:00:00,12.23,12.23,12.18,12.19,222000.0,10.4569,10.4569,10.4142,10.4227,222000.0
2014-07-08 14:30:00,12.19,12.19,12.16,12.16,510500.0,10.4227,10.4227,10.3971,10.3971,510500.0
2014-07-08 15:00:00,12.16,12.19,12.15,12.18,295500.0,10.3971,10.4227,10.3885,10.4142,295500.0
2014-07-08 15:30:00,12.18,12.19,12.15,12.16,870500.0,10.4142,10.4227,10.3885,10.3971,870500.0
2014-07-09 09:30:00,12.18,12.25,12.16,12.19,359500.0,10.4142,10.474,10.3971,10.4227,359500.0
2014-07-09 10:00:00,12.19,12.27,12.19,12.27,227500.0,10.4227,10.4911,10.4227,10.4911,227500.0
2014-07-09 10:30:00,12.26,12.27,12.24,12.24,211000.0,10.4826,10.4911,10.4655,10.4655,211000.0
2014-07-09 11:00:00,12.24,12.27,12.24,12.27,212500.0,10.4655,10.4911,10.4655,10.4911,212500.0
2014-07-09 11:30:00,12.26,12.26,12.24,12.25,164500.0,10.4826,10.4826,10.4655,10.474,164500.0
2014-07-09 12:00:00,12.25,12.3,12.25,12.27,260000.0,10.474,10.5168,10.474,10.4911,260000.0
2014-07-09 12:30:00,12.27,12.29,12.26,12.27,123000.0,10.4911,10.5082,10.4826,10.4911,123000.0
2014-07-09 13:00:00,12.27,12.29,12.26,12.27,104000.0,10.4911,10.5082,10.4826,10.4911,104000.0
2014-07-09 13:30:00,12.27,12.28,12.27,12.27,108500.0,10.4911,10.4997,10.4911,10.4911,108500.0
2014-07-09 14:00:00,12.27,12.3,12.24,12.28,200000.0,10.4911,10.5168,10.4655,10.4997,200000.0
2014-07-09 14:30:00,12.28,12.28,12.25,12.25,203500.0,10.4997,10.4997,10.474,10.474,203500.0
2014-07-09 15:00:00,12.25,12.27,12.25,12.27,236000.0,10.474,10.4911,10.474,10.4911,236000.0
2014-07-09 15:30:00,12.27,12.29,12.26,12.28,705500.0,10.4911,10.5082,10.4826,10.4997,705500.0
2014-07-10 09:30:00,11.64,11.68,11.44,11.52,11114500.0,9.9525,9.9867,9.7815,9.8499,11114500.0
2014-07-10 10:00:00,11.52,11.67,11.51,11.67,3640000.0,9.8499,9.9781,9.8413,9.9781,3640000.0
2014-07-10 10:30:00,11.67,11.92,11.64,11.91,4369500.0,9.9781,10.1919,9.9525,10.1833,4369500.0
2014-07-10 11:00:00,11.91,12.05,11.91,12.0,4460500.0,10.1833,10.303,10.1833,10.2603,4460500.0
2014-07-10 11:30:00,12.0,12.01,11.94,12.0,1462000.0,10.2603,10.2688,10.209,10.2603,1462000.0
2014-07-10 12:00:00,12.0,12.04,11.98,12.02,1610500.0,10.2603,10.2945,10.2432,10.2774,1610500.0
2014-07-10 12:30:00,12.02,12.07,11.93,11.94,1956500.0,10.2774,10.3201,10.2004,10.209,1956500.0
2014-07-10 13:00:00,11.95,11.95,11.84,11.9,2310000.0,10.2175,10.2175,10.1235,10.1748,2310000.0
2014-07-10 13:30:00,11.9,11.91,11.81,11.86,2415500.0,10.1748,10.1833,10.0978,10.1406,2415500.0
2014-07-10 14:00:00,11.86,11.9,11.85,11.88,1280500.0,10.1406,10.1748,10.132,10.1577,1280500.0
2014-07-10 14:30:00,11.88,11.92,11.86,11.88,1207000.0,10.1577,10.1919,10.1406,10.1577,1207000.0
2014-07-10 15:00:00,11.88,11.98,11.87,11.95,1563000.0,10.1577,10.2432,10.1491,10.2175,1563000.0
2014-07-10 15:30:00,11.95,11.99,11.93,11.98,3537500.0,10.2175,10.2517,10.2004,10.2432,3537500.0
2014-07-11 09:30:00,12.0,12.04,11.89,11.9,1433500.0,10.2603,10.2945,10.1662,10.1748,1433500.0
2014-07-11 10:00:00,11.89,11.9,11.84,11.87,843000.0,10.1662,10.1748,10.1235,10.1491,843000.0
2014-07-11 10:30:00,11.86,11.86,11.82,11.83,1300500.0,10.1406,10.1406,10.1064,10.1149,1300500.0
2014-07-11 11:00:00,11.83,11.85,11.83,11.85,992500.0,10.1149,10.132,10.1149,10.132,992500.0
2014-07-11 11:30:00,11.85,11.91,11.85,11.9,469500.0,10.132,10.1833,10.132,10.1748,469500.0
2014-07-11 12:00:00,11.9,11.97,11.9,11.95,487500.0,10.1748,10.2346,10.1748,10.2175,487500.0
2014-07-11 12:30:00,11.95,11.99,11.94,11.98,214000.0,10.2175,10.2517,10.209,10.2432,214000.0
2014-07-11 13:00:00,11.98,12.01,11.96,12.01,727000.0,10.2432,10.2688,10.2261,10.2688,727000.0
2014-07-11 13:30:00,12.0,12.04,11.99,12.01,530000.0,10.2603,10.2945,10.2517,10.2688,530000.0
2014-07-11 14:00:00,12.02,12.06,12.01,12.03,570000.0,10.2774,10.3116,10.2688,10.2859,570000.0
2014-07-11 14:30:00,12.03,12.04,12.01,12.04,481000.0,10.2859,10.2945,10.2688,10.2945,481000.0
2014-07-11 15:00:00,12.04,12.07,12.03,12.04,605500.0,10.2945,10.3201,10.2859,10.2945,605500.0
2014-07-11 15:30:00,12.04,12.07,12.04,12.07,1694000.0,10.2945,10.3201,10.2945,10.3201,1694000.0
2014-07-14 09:30:00,12.16,12.2,12.02,12.03,657000.0,10.3971,10.4313,10.2774,10.2859,657000.0
2014-07-14 10:00:00,12.02,12.08,12.02,12.08,872500.0,10.2774,10.3287,10.2774,10.3287,872500.0
2014-07-14 10:30:00,12.08,12.11,12.05,12.11,735000.0,10.3287,10.3543,10.303,10.3543,735000.0
2014-07-14 11:00:00,12.1,12.11,12.08,12.09,766000.0,10.3458,10.3543,10.3287,10.3372,766000.0
2014-07-14 11:30:00,12.09,12.1,12.09,12.1,688000.0,10.3372,10.3458,10.3372,10.3458,688000.0
2014-07-14 12:00:00,12.1,12.15,12.1,12.13,335500.0,10.3458,10.3885,10.3458,10.3714,335500.0
2014-07-14 12:30:00,12.13,12.15,12.12,12.14,581000.0,10.3714,10.3885,10.3629,10.38,581000.0
2014-07-14 13:00:00,12.14,12.16,12.13,12.15,360000.0,10.38,10.3971,10.3714,10.3885,360000.0
2014-07-14 13:30:00,12.15,12.16,12.14,12.16,284000.0,10.3885,10.3971,10.38,10.3971,284000.0
2014-07-14 14:00:00,12.15,12.16,12.13,12.16,603500.0,10.3885,10.3971,10.3714,10.3971,603500.0
2014-07-14 14:30:00,12.15,12.17,12.15,12.17,497000.0,10.3885,10.4056,10.3885,10.4056,497000.0
2014-07-14 15:00:00,12.17,12.17,12.12,12.13,678500.0,10.4056,10.4056,10.3629,10.3714,678500.0
2014-07-14 15:30:00,12.13,12.14,12.11,12.13,1451000.0,10.3714,10.38,10.3543,10.3714,1451000.0
2014-07-15 09:30:00,12.08,12.2,12.04,12.2,490000.0,10.3287,10.4313,10.2945,10.4313,490000.0
2014-07-15 10:00:00,12.2,12.24,12.19,12.21,562500.0,10.4313,10.4655,10.4227,10.4398,562500.0
2014-07-15 10:30:00,12.21,12.22,12.15,12.2,531000.0,10.4398,10.4484,10.3885,10.4313,531000.0
2014-07-15 11:00:00,12.19,12.22,12.17,12.2,483000.0,10.4227,10.4484,10.4056,10.4313,483000.0
2014-07-15 11:30:00,12.2,12.23,12.19,12.2,513000.0,10.4313,10.4569,10.4227,10.4313,513000.0
2014-07-15 12:00:00,12.2,12.2,12.16,12.17,567000.0,10.4313,10.4313,10.3971,10.4056,567000.0
2014-07-15 12:30:00,12.17,12.19,12.16,12.17,339500.0,10.4056,10.4227,10.3971,10.4056,339500.0
2014-07-15 13:00:00,12.17,12.22,12.17,12.21,331000.0,10.4056,10.4484,10.4056,10.4398,331000.0
2014-07-15 13:30:00,12.21,12.22,12.19,12.2,364500.0,10.4398,10.4484,10.4227,10.4313,364500.0
2014-07-15 14:00:00,12.19,12.23,12.19,12.21,356500.0,10.4227,10.4569,10.4227,10.4398,356500.0
2014-07-15 14:30:00,12.21,12.21,12.19,12.2,850500.0,10.4398,10.4398,10.4227,10.4313,850500.0
2014-07-15 15:00:00,12.2,12.2,12.17,12.2,986500.0,10.4313,10.4313,10.4056,10.4313,986500.0
2014-07-15 15:30:00,12.2,12.2,12.19,12.2,1517500.0,10.4313,10.4313,10.4227,10.4313,1517500.0
2014-07-16 09:30:00,12.15,12.18,12.1,12.11,2933000.0,10.3885,10.4142,10.3458,10.3543,2933000.0
2014-07-16 10:00:00,12.11,12.13,12.09,12.11,1952500.0,10.3543,10.3714,10.3372,10.3543,1952500.0
2014-07-16 10:30:00,12.11,12.12,12.11,12.11,1198000.0,10.3543,10.3629,10.3543,10.3543,1198000.0
2014-07-16 11:00:00,12.11,12.14,12.1,12.13,1997500.0,10.3543,10.38,10.3458,10.3714,1997500.0
2014-07-16 11:30:00,12.13,12.13,12.11,12.12,478000.0,10.3714,10.3714,10.3543,10.3629,478000.0
2014-07-16 12:00:00,12.12,12.14,12.1,12.12,2050500.0,10.3629,10.38,10.3458,10.3629,2050500.0
2014-07-16 12:30:00,12.11,12.15,12.11,12.15,799000.0,10.3543,10.3885,10.3543,10.3885,799000.0
2014-07-16 13:00:00,12.15,12.18,12.15,12.18,324000.0,10.3885,10.4142,10.3885,10.4142,324000.0
2014-07-16 13:30:00,12.18,12.21,12.16,12.2,297000.0,10.4142,10.4398,10.3971,10.4313,297000.0
2014-07-16 14:00:00,12.2,12.21,12.18,12.18,370000.0,10.4313,10.4398,10.4142,10.4142,370000.0
2014-07-16 14:30:00,12.18,12.18,12.12,12.12,411000.0,10.4142,10.4142,10.3629,10.3629,411000.0
2014-07-16 15:00:00,12.13,12.17,12.13,12.17,630500.0,10.3714,10.4056,10.3714,10.4056,630500.0
2014-07-16 15:30:00,12.17,12.2,12.15,12.19,1969000.0,10.4056,10.4313,10.3885,10.4227,1969000.0
2014-07-17 09:30:00,12.14,12.22,12.1,12.2,608500.0,10.38,10.4484,10.3458,10.4313,608500.0
2014-07-17 10:00:00,12.21,12.27,12.19,12.27,595500.0,10.4398,10.4911,10.4227,10.4911,595500.0
2014-07-17 10:30:00,12.27,12.36,12.24,12.36,1335000.0,10.4911,10.5681,10.4655,10.5681,1335000.0
2014-07-17 11:00:00,12.36,12.42,12.29,12.29,1541000.0,10.5681,10.6194,10.5082,10.5082,1541000.0
2014-07-17 11:30:00,12.28,12.33,12.26,12.3,686500.0,10.4997,10.5424,10.4826,10.5168,686500.0
2014-07-17 12:00:00,12.29,12.29,12.26,12.28,490500.0,10.5082,10.5082,10.4826,10.4997,490500.0
2014-07-17 12:30:00,12.28,12.3,12.27,12.28,497000.0,10.4997,10.5168,10.4911,10.4997,497000.0
2014-07-17 13:00:00,12.28,12.32,12.28,12.3,719000.0,10.4997,10.5339,10.4997,10.5168,719000.0
2014-07-17 13:30:00,12.3,12.3,12.27,12.29,589000.0,10.5168,10.5168,10.4911,10.5082,589000.0
2014-07-17 14:00:00,12.29,12.29,12.25,12.25,513500.0,10.5082,10.5082,10.474,10.474,513500.0
2014-07-17 14:30:00,12.26,12.27,12.25,12.25,507000.0,10.4826,10.4911,10.474,10.474,507000.0
2014-07-17 15:00:00,12.25,12.25,12.22,12.22,707000.0,10.474,10.474,10.4484,10.4484,707000.0
2014-07-17 15:30:00,12.22,12.23,12.2,12.22,1746500.0,10.4484,10.4569,10.4313,10.4484,1746500.0
2014-07-18 09:30:00,12.28,12.3,12.22,12.3,835000.0,10.4997,10.5168,10.4484,10.5168,835000.0
2014-07-18 10:00:00,12.3,12.3,12.24,12.3,409000.0,10.5168,10.5168,10.4655,10.5168,409000.0
2014-07-18 10:30:00,12.3,12.38,12.28,12.38,414500.0,10.5168,10.5852,10.4997,10.5852,414500.0
2014-07-18 11:00:00,12.38,12.38,12.35,12.35,396500.0,10.5852,10.5852,10.5595,10.5595,396500.0
2014-07-18 11:30:00,12.35,12.41,12.35,12.4,255000.0,10.5595,10.6108,10.5595,10.6023,255000.0
2014-07-18 12:00:00,12.4,12.41,12.38,12.4,171500.0,10.6023,10.6108,10.5852,10.6023,171500.0
2014-07-18 12:30:00,12.4,12.41,12.39,12.4,187000.0,10.6023,10.6108,10.5937,10.6023,187000.0
2014-07-18 13:00:00,12.4,12.4,12.38,12.4,265500.0,10.6023,10.6023,10.5852,10.6023,265500.0
2014-07-18 13:30:00,12.4,12.43,12.39,12.43,285500.0,10.6023,10.628,10.5937,10.628,285500.0
2014-07-18 14:00:00,12.43,12.45,12.39,12.45,511500.0,10.628,10.6451,10.5937,10.6451,511500.0
2014-07-18 14:30:00,12.45,12.46,12.43,12.45,426500.0,10.6451,10.6536,10.628,10.6451,426500.0
2014-07-18 15:00:00,12.45,12.48,12.45,12.48,522500.0,10.6451,10.6707,10.6451,10.6707,522500.0
2014-07-18 15:30:00,12.48,12.48,12.44,12.44,1031000.0,10.6707,10.6707,10.6365,10.6365,1031000.0
2014-07-21 09:30:00,12.4,12.42,12.28,12.34,530000.0,10.6023,10.6194,10.4997,10.551,530000.0
2014-07-21 10:00:00,12.34,12.34,12.25,12.26,420500.0,10.551,10.551,10.474,10.4826,420500.0
2014-07-21 10:30:00,12.26,12.27,12.23,12.26,441000.0,10.4826,10.4911,10.4569,10.4826,441000.0
2014-07-21 11:00:00,12.26,12.29,12.24,12.29,306500.0,10.4826,10.5082,10.4655,10.5082,306500.0
2014-07-21 11:30:00,12.29,12.29,12.26,12.27,354000.0,10.5082,10.5082,10.4826,10.4911,354000.0
2014-07-21 12:00:00,12.28,12.28,12.26,12.27,230500.0,10.4997,10.4997,10.4826,10.4911,230500.0
2014-07-21 12:30:00,12.27,12.31,12.26,12.31,251500.0,10.4911,10.5253,10.4826,10.5253,251500.0
2014-07-21 13:00:00,12.31,12.34,12.29,12.34,217500.0,10.5253,10.551,10.5082,10.551,217500.0
2014-07-21 13:30:00,12.35,12.36,12.33,12.35,300500.0,10.5595,10.5681,10.5424,10.5595,300500.0
2014-07-21 14:00:00,12.35,12.35,12.32,12.33,381500.0,10.5595,10.5595,10.5339,10.5424,381500.0
2014-07-21 14:30:00,12.33,12.34,12.31,12.32,527000.0,10.5424,10.551,10.5253,10.5339,527000.0
2014-07-21 15:00:00,12.32,12.35,12.32,12.32,774000.0,10.5339,10.5595,10.5339,10.5339,774000.0
2014-07-21 15:30:00,12.32,12.34,12.32,12.33,834500.0,10.5339,10.551,10.5339,10.5424,834500.0
2014-07-22 09:30:00,12.39,12.4,12.29,12.32,279000.0,10.5937,10.6023,10.5082,10.5339,279000.0
2014-07-22 10:00:00,12.32,12.35,12.32,12.33,432500.0,10.5339,10.5595,10.5339,10.5424,432500.0
2014-07-22 10:30:00,12.33,12.35,12.32,12.35,282000.0,10.5424,10.5595,10.5339,10.5595,282000.0
2014-07-22 11:00:00,12.35,12.4,12.35,12.37,455000.0,10.5595,10.6023,10.5595,10.5766,455000.0
2014-07-22 11:30:00,12.37,12.39,12.35,12.38,378000.0,10.5766,10.5937,10.5595,10.5852,378000.0
2014-07-22 12:00:00,12.38,12.39,12.35,12.36,251000.0,10.5852,10.5937,10.5595,10.5681,251000.0
2014-07-22 12:30:00,12.36,12.39,12.36,12.38,297500.0,10.5681,10.5937,10.5681,10.5852,297500.0
2014-07-22 13:00:00,12.38,12.39,12.36,12.38,240000.0,10.5852,10.5937,10.5681,10.5852,240000.0
2014-07-22 13:30:00,12.38,12.39,12.36,12.38,234500.0,10.5852,10.5937,10.5681,10.5852,234500.0
2014-07-22 14:00:00,12.38,12.4,12.38,12.39,266000.0,10.5852,10.6023,10.5852,10.5937,266000.0
2014-07-22 14:30:00,12.39,12.4,12.37,12.39,250500.0,10.5937,10.6023,10.5766,10.5937,250500.0
2014-07-22 15:00:00,12.39,12.39,12.35,12.35,342000.0,10.5937,10.5937,10.5595,10.5595,342000.0
2014-07-22 15:30:00,12.35,12.36,12.31,12.32,939000.0,10.5595,10.5681,10.5253,10.5339,939000.0
2014-07-23 09:30:00,12.31,12.39,12.24,12.24,738000.0,10.5253,10.5937,10.4655,10.4655,738000.0
2014-07-23 10:00:00,12.25,12.29,12.22,12.27,410500.0,10.474,10.5082,10.4484,10.4911,410500.0
2014-07-23 10:30:00,12.27,12.28,12.23,12.24,304500.0,10.4911,10.4997,10.4569,10.4655,304500.0
2014-07-23 11:00:00,12.24,12.28,12.22,12.23,423500.0,10.4655,10.4997,10.4484,10.4569,423500.0
2014-07-23 11:30:00,12.23,12.25,12.2,12.23,264000.0,10.4569,10.474,10.4313,10.4569,264000.0
2014-07-23 12:00:00,12.23,12.23,12.19,12.19,322500.0,10.4569,10.4569,10.4227,10.4227,322500.0
2014-07-23 12:30:00,12.19,12.2,12.17,12.2,316000.0,10.4227,10.4313,10.4056,10.4313,316000.0
2014-07-23 13:00:00,12.19,12.24,12.19,12.23,197000.0,10.4227,10.4655,10.4227,10.4569,197000.0
2014-07-23 13:30:00,12.24,12.24,12.14,12.19,1297500.0,10.4655,10.4655,10.38,10.4227,1297500.0
2014-07-23 14:00:00,12.19,12.22,12.18,12.19,348000.0,10.4227,10.4484,10.4142,10.4227,348000.0
2014-07-23 14:30:00,12.19,12.19,12.15,12.17,381000.0,10.4227,10.4227,10.3885,10.4056,381000.0
2014-07-23 15:00:00,12.17,12.25,12.17,12.24,750500.0,10.4056,10.474,10.4056,10.4655,750500.0
2014-07-23 15:30:00,12.24,12.24,12.19,12.21,1534000.0,10.4655,10.4655,10.4227,10.4398,1534000.0
2014-07-24 09:30:00,12.78,12.96,12.67,12.79,3771000.0,10.9272,11.0811,10.8332,10.9358,3771000.0
2014-07-24 10:00:00,12.79,13.02,12.72,12.98,3162500.0,10.9358,11.1324,10.8759,11.0982,3162500.0
2014-07-24 10:30:00,12.99,13.08,12.97,13.02,1602000.0,11.1068,11.1837,11.0897,11.1324,1602000.0
2014-07-24 11:00:00,13.02,13.14,13.0,13.07,1467500.0,11.1324,11.235,11.1153,11.1752,1467500.0
2014-07-24 11:30:00,13.06,13.11,13.04,13.08,676000.0,11.1666,11.2094,11.1495,11.1837,676000.0
2014-07-24 12:00:00,13.08,13.16,13.03,13.15,702500.0,11.1837,11.2521,11.141,11.2436,702500.0
2014-07-24 12:30:00,13.15,13.15,13.03,13.03,695500.0,11.2436,11.2436,11.141,11.141,695500.0
2014-07-24 13:00:00,13.03,13.09,13.02,13.05,810000.0,11.141,11.1923,11.1324,11.1581,810000.0
2014-07-24 13:30:00,13.05,13.06,12.96,12.98,1091500.0,11.1581,11.1666,11.0811,11.0982,1091500.0
2014-07-24 14:00:00,12.99,13.06,12.97,13.04,767000.0,11.1068,11.1666,11.0897,11.1495,767000.0
2014-07-24 14:30:00,13.04,13.05,12.94,12.96,1078000.0,11.1495,11.1581,11.064,11.0811,1078000.0
2014-07-24 15:00:00,12.96,13.08,12.96,13.07,1124500.0,11.0811,11.1837,11.0811,11.1752,1124500.0
2014-07-24 15:30:00,13.07,13.08,13.01,13.02,1468000.0,11.1752,11.1837,11.1239,11.1324,1468000.0
2014-07-25 09:30:00,12.97,13.0,12.89,12.93,541500.0,11.0897,11.1153,11.0213,11.0555,541500.0
2014-07-25 10:00:00,12.93,12.94,12.87,12.91,391000.0,11.0555,11.064,11.0042,11.0384,391000.0
2014-07-25 10:30:00,12.91,12.94,12.9,12.91,335500.0,11.0384,11.064,11.0298,11.0384,335500.0
2014-07-25 11:00:00,12.91,12.91,12.85,12.87,327000.0,11.0384,11.0384,10.9871,11.0042,327000.0
2014-07-25 11:30:00,12.87,12.87,12.84,12.84,328500.0,11.0042,11.0042,10.9785,10.9785,328500.0
2014-07-25 12:00:00,12.84,12.87,12.83,12.84,215500.0,10.9785,11.0042,10.97,10.9785,215500.0
2014-07-25 12:30:00,12.84,12.84,12.81,12.81,171500.0,10.9785,10.9785,10.9529,10.9529,171500.0
2014-07-25 13:00:00,12.81,12.82,12.79,12.8,241500.0,10.9529,10.9614,10.9358,10.9443,241500.0
2014-07-25 13:30:00,12.8,12.8,12.74,12.74,340000.0,10.9443,10.9443,10.893,10.893,340000.0
2014-07-25 14:00:00,12.74,12.74,12.7,12.72,716500.0,10.893,10.893,10.8588,10.8759,716500.0
2014-07-25 14:30:00,12.72,12.72,12.67,12.69,497500.0,10.8759,10.8759,10.8332,10.8503,497500.0
2014-07-25 15:00:00,12.69,12.71,12.64,12.71,1142500.0,10.8503,10.8674,10.8075,10.8674,1142500.0
2014-07-25 15:30:00,12.71,12.71,12.68,12.69,1444000.0,10.8674,10.8674,10.8417,10.8503,1444000.0
2014-07-28 09:30:00,12.7,12.74,12.62,12.74,465000.0,10.8588,10.893,10.7904,10.893,465000.0
2014-07-28 10:00:00,12.73,12.73,12.67,12.69,491500.0,10.8845,10.8845,10.8332,10.8503,491500.0
2014-07-28 10:30:00,12.69,12.71,12.64,12.67,291000.0,10.8503,10.8674,10.8075,10.8332,291000.0
2014-07-28 11:00:00,12.67,12.74,12.67,12.74,213500.0,10.8332,10.893,10.8332,10.893,213500.0
2014-07-28 11:30:00,12.74,12.74,12.71,12.72,214500.0,10.893,10.893,10.8674,10.8759,214500.0
2014-07-28 12:00:00,12.72,12.73,12.69,12.7,191500.0,10.8759,10.8845,10.8503,10.8588,191500.0
2014-07-28 12:30:00,12.7,12.73,12.69,12.73,141500.0,10.8588,10.8845,10.8503,10.8845,141500.0
2014-07-28 13:00:00,12.73,12.75,12.72,12.75,122500.0,10.8845,10.9016,10.8759,10.9016,122500.0
2014-07-28 13:30:00,12.75,12.78,12.75,12.75,144000.0,10.9016,10.9272,10.9016,10.9016,144000.0
2014-07-28 14:00:00,12.75,12.75,12.71,12.71,135000.0,10.9016,10.9016,10.8674,10.8674,135000.0
2014-07-28 14:30:00,12.71,12.71,12.69,12.71,203500.0,10.8674,10.8674,10.8503,10.8674,203500.0
2014-07-28 15:00:00,12.71,12.71,12.68,12.7,295000.0,10.8674,10.8674,10.8417,10.8588,295000.0
2014-07-28 15:30:00,12.69,12.71,12.68,12.68,990500.0,10.8503,10.8674,10.8417,10.8417,990500.0
2014-07-29 09:30:00,12.73,12.8,12.67,12.79,348000.0,10.8845,10.9443,10.8332,10.9358,348000.0
2014-07-29 10:00:00,12.8,12.82,12.74,12.75,368000.0,10.9443,10.9614,10.893,10.9016,368000.0
2014-07-29 10:30:00,12.75,12.79,12.74,12.76,301000.0,10.9016,10.9358,10.893,10.9101,301000.0
2014-07-29 11:00:00,12.75,12.76,12.7,12.72,252500.0,10.9016,10.9101,10.8588,10.8759,252500.0
2014-07-29 11:30:00,12.72,12.75,12.69,12.75,249500.0,10.8759,10.9016,10.8503,10.9016,249500.0
2014-07-29 12:00:00,12.75,12.78,12.74,12.78,207500.0,10.9016,10.9272,10.893,10.9272,207500.0
2014-07-29 12:30:00,12.77,12.81,12.77,12.81,167500.0,10.9187,10.9529,10.9187,10.9529,167500.0
2014-07-29 13:00:00,12.81,12.82,12.79,12.79,204000.0,10.9529,10.9614,10.9358,10.9358,204000.0
2014-07-29 13:30:00,12.79,12.82,12.78,12.78,254000.0,10.9358,10.9614,10.9272,10.9272,254000.0
2014-07-29 14:00:00,12.78,12.79,12.73,12.74,351000.0,10.9272,10.9358,10.8845,10.893,351000.0
2014-07-29 14:30:00,12.74,12.76,12.74,12.75,279000.0,10.893,10.9101,10.893,10.9016,279000.0
2014-07-29 15:00:00,12.75,12.75,12.73,12.74,333500.0,10.9016,10.9016,10.8845,10.893,333500.0
2014-07-29 15:30:00,12.73,12.74,12.71,12.71,734000.0,10.8845,10.893,10.8674,10.8674,734000.0
2014-07-30 09:30:00,12.77,12.77,12.7,12.72,161500.0,10.9187,10.9187,10.8588,10.8759,161500.0
2014-07-30 10:00:00,12.72,12.76,12.71,12.74,237000.0,10.8759,10.9101,10.8674,10.893,237000.0
2014-07-30 10:30:00,12.74,12.75,12.68,12.71,347500.0,10.893,10.9016,10.8417,10.8674,347500.0
2014-07-30 11:00:00,12.71,12.76,12.7,12.75,236000.0,10.8674,10.9101,10.8588,10.9016,236000.0
2014-07-30 11:30:00,12.75,12.75,12.67,12.68,256500.0,10.9016,10.9016,10.8332,10.8417,256500.0
2014-07-30 12:00:00,12.68,12.69,12.66,12.69,178500.0,10.8417,10.8503,10.8246,10.8503,178500.0
2014-07-30 12:30:00,12.69,12.72,12.69,12.72,130000.0,10.8503,10.8759,10.8503,10.8759,130000.0
2014-07-30 13:00:00,12.72,12.72,12.7,12.71,104000.0,10.8759,10.8759,10.8588,10.8674,104000.0
2014-07-30 13:30:00,12.71,12.74,12.7,12.72,214000.0,10.8674,10.893,10.8588,10.8759,214000.0
2014-07-30 14:00:00,12.72,12.79,12.69,12.79,463500.0,10.8759,10.9358,10.8503,10.9358,463500.0
2014-07-30 14:30:00,12.79,12.79,12.76,12.78,340000.0,10.9358,10.9358,10.9101,10.9272,340000.0
2014-07-30 15:00:00,12.78,12.79,12.77,12.79,375500.0,10.9272,10.9358,10.9187,10.9358,375500.0
2014-07-30 15:30:00,12.79,12.8,12.76,12.76,725500.0,10.9358,10.9443,10.9101,10.9101,725500.0
2014-07-31 09:30:00,12.71,12.79,12.71,12.75,413000.0,10.8674,10.9358,10.8674,10.9016,413000.0
2014-07-31 10:00:00,12.75,12.75,12.66,12.67,254500.0,10.9016,10.9016,10.8246,10.8332,254500.0
2014-07-31 10:30:00,12.67,12.67,12.57,12.58,286000.0,10.8332,10.8332,10.7477,10.7562,286000.0
2014-07-31 11:00:00,12.58,12.62,12.58,12.59,194500.0,10.7562,10.7904,10.7562,10.7648,194500.0
2014-07-31 11:30:00,12.59,12.6,12.54,12.55,199500.0,10.7648,10.7733,10.722,10.7306,199500.0
2014-07-31 12:00:00,12.55,12.56,12.54,12.54,162500.0,10.7306,10.7391,10.722,10.722,162500.0
2014-07-31 12:30:00,12.54,12.55,12.52,12.54,279000.0,10.722,10.7306,10.7049,10.722,279000.0
2014-07-31 13:00:00,12.54,12.56,12.53,12.55,138000.0,10.722,10.7391,10.7135,10.7306,138000.0
2014-07-31 13:30:00,12.55,12.56,12.52,12.55,248500.0,10.7306,10.7391,10.7049,10.7306,248500.0
2014-07-31 14:00:00,12.55,12.56,12.53,12.55,176500.0,10.7306,10.7391,10.7135,10.7306,176500.0
2014-07-31 14:30:00,12.55,12.55,12.5,12.51,243500.0,10.7306,10.7306,10.6878,10.6964,243500.0
2014-07-31 15:00:00,12.5,12.52,12.47,12.48,527000.0,10.6878,10.7049,10.6622,10.6707,527000.0
2014-07-31 15:30:00,12.48,12.49,12.43,12.43,2112000.0,10.6707,10.6793,10.628,10.628,2112000.0
2014-08-01 09:30:00,12.42,12.49,12.27,12.37,636000.0,10.6194,10.6793,10.4911,10.5766,636000.0
2014-08-01 10:00:00,12.37,12.38,12.25,12.3,783000.0,10.5766,10.5852,10.474,10.5168,783000.0
2014-08-01 10:30:00,12.3,12.34,12.28,12.3,622500.0,10.5168,10.551,10.4997,10.5168,622500.0
2014-08-01 11:00:00,12.3,12.3,12.26,12.29,485000.0,10.5168,10.5168,10.4826,10.5082,485000.0
2014-08-01 11:30:00,12.29,12.31,12.24,12.25,392000.0,10.5082,10.5253,10.4655,10.474,392000.0
2014-08-01 12:00:00,12.26,12.27,12.24,12.25,224000.0,10.4826,10.4911,10.4655,10.474,224000.0
2014-08-01 12:30:00,12.25,12.26,12.22,12.23,240500.0,10.474,10.4826,10.4484,10.4569,240500.0
2014-08-01 13:00:00,12.23,12.26,12.22,12.26,255000.0,10.4569,10.4826,10.4484,10.4826,255000.0
2014-08-01 13:30:00,12.26,12.27,12.24,12.27,220500.0,10.4826,10.4911,10.4655,10.4911,220500.0
2014-08-01 14:00:00,12.27,12.3,12.25,12.25,401000.0,10.4911,10.5168,10.474,10.474,401000.0
2014-08-01 14:30:00,12.25,12.27,12.22,12.24,352000.0,10.474,10.4911,10.4484,10.4655,352000.0
2014-08-01 15:00:00,12.24,12.28,12.24,12.25,656000.0,10.4655,10.4997,10.4655,10.474,656000.0
2014-08-01 15:30:00,12.26,12.27,12.24,12.26,1075000.0,10.4826,10.4911,10.4655,10.4826,1075000.0
2014-08-04 09:30:00,12.27,12.34,12.24,12.32,254000.0,10.4911,10.551,10.4655,10.5339,254000.0
2014-08-04 10:00:00,12.32,12.32,12.29,12.3,210500.0,10.5339,10.5339,10.5082,10.5168,210500.0
2014-08-04 10:30:00,12.3,12.31,12.27,12.28,183500.0,10.5168,10.5253,10.4911,10.4997,183500.0
2014-08-04 11:00:00,12.27,12.36,12.27,12.35,220000.0,10.4911,10.5681,10.4911,10.5595,220000.0
2014-08-04 11:30:00,12.35,12.38,12.35,12.37,132500.0,10.5595,10.5852,10.5595,10.5766,132500.0
2014-08-04 12:00:00,12.37,12.4,12.37,12.39,178000.0,10.5766,10.6023,10.5766,10.5937,178000.0
2014-08-04 12:30:00,12.39,12.4,12.38,12.4,102000.0,10.5937,10.6023,10.5852,10.6023,102000.0
2014-08-04 13:00:00,12.4,12.41,12.39,12.39,91000.0,10.6023,10.6108,10.5937,10.5937,91000.0
2014-08-04 13:30:00,12.39,12.41,12.39,12.41,76000.0,10.5937,10.6108,10.5937,10.6108,76000.0
2014-08-04 14:00:00,12.4,12.4,12.38,12.38,84500.0,10.6023,10.6023,10.5852,10.5852,84500.0
2014-08-04 14:30:00,12.38,12.4,12.37,12.39,262500.0,10.5852,10.6023,10.5766,10.5937,262500.0
2014-08-04 15:00:00,12.39,12.41,12.39,12.41,447000.0,10.5937,10.6108,10.5937,10.6108,447000.0
2014-08-04 15:30:00,12.41,12.41,12.36,12.36,673000.0,10.6108,10.6108,10.5681,10.5681,673000.0
2014-08-05 09:30:00,12.29,12.38,12.28,12.37,227500.0,10.5082,10.5852,10.4997,10.5766,227500.0
2014-08-05 10:00:00,12.37,12.41,12.35,12.41,211000.0,10.5766,10.6108,10.5595,10.6108,211000.0
2014-08-05 10:30:00,12.41,12.46,12.41,12.46,180500.0,10.6108,10.6536,10.6108,10.6536,180500.0
2014-08-05 11:00:00,12.46,12.5,12.44,12.48,348000.0,10.6536,10.6878,10.6365,10.6707,348000.0
2014-08-05 11:30:00,12.49,12.5,12.47,12.49,232000.0,10.6793,10.6878,10.6622,10.6793,232000.0
2014-08-05 12:00:00,12.49,12.49,12.47,12.49,167500.0,10.6793,10.6793,10.6622,10.6793,167500.0
2014-08-05 12:30:00,12.49,12.49,12.47,12.48,211500.0,10.6793,10.6793,10.6622,10.6707,211500.0
2014-08-05 13:00:00,12.48,12.5,12.48,12.49,159500.0,10.6707,10.6878,10.6707,10.6793,159500.0
2014-08-05 13:30:00,12.5,12.5,12.39,12.39,288500.0,10.6878,10.6878,10.5937,10.5937,288500.0
2014-08-05 14:00:00,12.4,12.4,12.37,12.38,401500.0,10.6023,10.6023,10.5766,10.5852,401500.0
2014-08-05 14:30:00,12.38,12.41,12.38,12.4,319500.0,10.5852,10.6108,10.5852,10.6023,319500.0
2014-08-05 15:00:00,12.4,12.41,12.35,12.35,393000.0,10.6023,10.6108,10.5595,10.5595,393000.0
2014-08-05 15:30:00,12.36,12.39,12.36,12.37,578500.0,10.5681,10.5937,10.5681,10.5766,578500.0
2014-08-06 09:30:00,12.27,12.28,12.18,12.24,378000.0,10.4911,10.4997,10.4142,10.4655,378000.0
2014-08-06 10:00:00,12.24,12.39,12.24,12.39,450500.0,10.4655,10.5937,10.4655,10.5937,450500.0
2014-08-06 10:30:00,12.4,12.41,12.3,12.33,422500.0,10.6023,10.6108,10.5168,10.5424,422500.0
2014-08-06 11:00:00,12.33,12.35,12.3,12.3,229000.0,10.5424,10.5595,10.5168,10.5168,229000.0
2014-08-06 11:30:00,12.3,12.35,12.3,12.35,254500.0,10.5168,10.5595,10.5168,10.5595,254500.0
2014-08-06 12:00:00,12.35,12.36,12.29,12.3,221000.0,10.5595,10.5681,10.5082,10.5168,221000.0
2014-08-06 12:30:00,12.3,12.34,12.3,12.32,225000.0,10.5168,10.551,10.5168,10.5339,225000.0
2014-08-06 13:00:00,12.32,12.32,12.3,12.31,200500.0,10.5339,10.5339,10.5168,10.5253,200500.0
2014-08-06 13:30:00,12.31,12.31,12.28,12.3,304500.0,10.5253,10.5253,10.4997,10.5168,304500.0
2014-08-06 14:00:00,12.29,12.34,12.29,12.32,325000.0,10.5082,10.551,10.5082,10.5339,325000.0
2014-08-06 14:30:00,12.32,12.33,12.28,12.28,316000.0,10.5339,10.5424,10.4997,10.4997,316000.0
2014-08-06 15:00:00,12.28,12.3,12.28,12.29,413500.0,10.4997,10.5168,10.4997,10.5082,413500.0
2014-08-06 15:30:00,12.29,12.3,12.27,12.27,628500.0,10.5082,10.5168,10.4911,10.4911,628500.0
2014-08-07 09:30:00,12.35,12.36,12.28,12.34,300000.0,10.5595,10.5681,10.4997,10.551,300000.0
2014-08-07 10:00:00,12.34,12.35,12.28,12.28,242500.0,10.551,10.5595,10.4997,10.4997,242500.0
2014-08-07 10:30:00,12.28,12.31,12.22,12.26,138500.0,10.4997,10.5253,10.4484,10.4826,138500.0
2014-08-07 11:00:00,12.26,12.27,12.22,12.26,314000.0,10.4826,10.4911,10.4484,10.4826,314000.0
2014-08-07 11:30:00,12.26,12.29,12.23,12.26,163000.0,10.4826,10.5082,10.4569,10.4826,163000.0
2014-08-07 12:00:00,12.26,12.28,12.24,12.25,139500.0,10.4826,10.4997,10.4655,10.474,139500.0
2014-08-07 12:30:00,12.24,12.25,12.22,12.24,84500.0,10.4655,10.474,10.4484,10.4655,84500.0
2014-08-07 13:00:00,12.24,12.28,12.24,12.27,92000.0,10.4655,10.4997,10.4655,10.4911,92000.0
2014-08-07 13:30:00,12.26,12.27,12.25,12.25,142000.0,10.4826,10.4911,10.474,10.474,142000.0
2014-08-07 14:00:00,12.25,12.25,12.18,12.19,198500.0,10.474,10.474,10.4142,10.4227,198500.0
2014-08-07 14:30:00,12.19,12.22,12.18,12.2,173000.0,10.4227,10.4484,10.4142,10.4313,173000.0
2014-08-07 15:00:00,12.2,12.21,12.16,12.17,197500.0,10.4313,10.4398,10.3971,10.4056,197500.0
2014-08-07 15:30:00,12.17,12.19,12.16,12.18,433500.0,10.4056,10.4227,10.3971,10.4142,433500.0
2014-08-08 09:30:00,12.22,12.35,12.22,12.31,198000.0,10.4484,10.5595,10.4484,10.5253,198000.0
2014-08-08 10:00:00,12.31,12.34,12.26,12.27,128000.0,10.5253,10.551,10.4826,10.4911,128000.0
2014-08-08 10:30:00,12.26,12.32,12.26,12.29,126000.0,10.4826,10.5339,10.4826,10.5082,126000.0
2014-08-08 11:00:00,12.28,12.3,12.27,12.3,198000.0,10.4997,10.5168,10.4911,10.5168,198000.0
2014-08-08 11:30:00,12.3,12.31,12.29,12.31,77000.0,10.5168,10.5253,10.5082,10.5253,77000.0
2014-08-08 12:00:00,12.31,12.32,12.29,12.29,125500.0,10.5253,10.5339,10.5082,10.5082,125500.0
2014-08-08 12:30:00,12.29,12.29,12.24,12.25,184500.0,10.5082,10.5082,10.4655,10.474,184500.0
2014-08-08 13:00:00,12.25,12.33,12.24,12.33,130000.0,10.474,10.5424,10.4655,10.5424,130000.0
2014-08-08 13:30:00,12.32,12.33,12.3,12.31,141500.0,10.5339,10.5424,10.5168,10.5253,141500.0
2014-08-08 14:00:00,12.31,12.32,12.31,12.32,183000.0,10.5253,10.5339,10.5253,10.5339,183000.0
2014-08-08 14:30:00,12.32,12.33,12.31,12.31,223500.0,10.5339,10.5424,10.5253,10.5253,223500.0
2014-08-08 15:00:00,12.31,12.34,12.31,12.34,308000.0,10.5253,10.551,10.5253,10.551,308000.0
2014-08-08 15:30:00,12.34,12.36,12.32,12.34,924500.0,10.551,10.5681,10.5339,10.551,924500.0
2014-08-11 09:30:00,12.39,12.4,12.32,12.4,452000.0,10.5937,10.6023,10.5339,10.6023,452000.0
2014-08-11 10:00:00,12.41,12.43,12.39,12.41,219000.0,10.6108,10.628,10.5937,10.6108,219000.0
2014-08-11 10:30:00,12.4,12.43,12.39,12.39,89500.0,10.6023,10.628,10.5937,10.5937,89500.0
2014-08-11 11:00:00,12.38,12.4,12.38,12.4,107000.0,10.5852,10.6023,10.5852,10.6023,107000.0
2014-08-11 11:30:00,12.4,12.42,12.39,12.39,93000.0,10.6023,10.6194,10.5937,10.5937,93000.0
2014-08-11 12:00:00,12.39,12.41,12.38,12.4,85500.0,10.5937,10.6108,10.5852,10.6023,85500.0
2014-08-11 12:30:00,12.4,12.45,12.4,12.43,77500.0,10.6023,10.6451,10.6023,10.628,77500.0
2014-08-11 13:00:00,12.43,12.44,12.41,12.42,96500.0,10.628,10.6365,10.6108,10.6194,96500.0
2014-08-11 13:30:00,12.42,12.44,12.39,12.4,96000.0,10.6194,10.6365,10.5937,10.6023,96000.0
2014-08-11 14:00:00,12.4,12.42,12.39,12.39,93500.0,10.6023,10.6194,10.5937,10.5937,93500.0
2014-08-11 14:30:00,12.39,12.4,12.39,12.39,93500.0,10.5937,10.6023,10.5937,10.5937,93500.0
2014-08-11 15:00:00,12.39,12.43,12.39,12.41,208500.0,10.5937,10.628,10.5937,10.6108,208500.0
2014-08-11 15:30:00,12.41,12.43,12.4,12.42,582000.0,10.6108,10.628,10.6023,10.6194,582000.0
2014-08-12 09:30:00,12.39,12.48,12.2,12.47,253500.0,10.5937,10.6707,10.4313,10.6622,253500.0
2014-08-12 10:00:00,12.46,12.5,12.43,12.47,176000.0,10.6536,10.6878,10.628,10.6622,176000.0
2014-08-12 10:30:00,12.47,12.48,12.42,12.42,263000.0,10.6622,10.6707,10.6194,10.6194,263000.0
2014-08-12 11:00:00,12.41,12.41,12.37,12.39,81500.0,10.6108,10.6108,10.5766,10.5937,81500.0
2014-08-12 11:30:00,12.4,12.41,12.39,12.4,103500.0,10.6023,10.6108,10.5937,10.6023,103500.0
2014-08-12 12:00:00,12.4,12.41,12.39,12.4,92000.0,10.6023,10.6108,10.5937,10.6023,92000.0
2014-08-12 12:30:00,12.4,12.45,12.4,12.43,102000.0,10.6023,10.6451,10.6023,10.628,102000.0
2014-08-12 13:00:00,12.43,12.44,12.41,12.41,87500.0,10.628,10.6365,10.6108,10.6108,87500.0
2014-08-12 13:30:00,12.41,12.41,12.36,12.38,125000.0,10.6108,10.6108,10.5681,10.5852,125000.0
2014-08-12 14:00:00,12.38,12.38,12.34,12.35,159000.0,10.5852,10.5852,10.551,10.5595,159000.0
2014-08-12 14:30:00,12.35,12.38,12.35,12.38,72500.0,10.5595,10.5852,10.5595,10.5852,72500.0
2014-08-12 15:00:00,12.38,12.41,12.37,12.38,269500.0,10.5852,10.6108,10.5766,10.5852,269500.0
2014-08-12 15:30:00,12.38,12.44,12.38,12.43,588500.0,10.5852,10.6365,10.5852,10.628,588500.0
2014-08-13 09:30:00,12.42,12.46,12.26,12.28,391500.0,10.6194,10.6536,10.4826,10.4997,391500.0
2014-08-13 10:00:00,12.28,12.32,12.26,12.26,443500.0,10.4997,10.5339,10.4826,10.4826,443500.0
2014-08-13 10:30:00,12.26,12.29,12.25,12.28,272000.0,10.4826,10.5082,10.474,10.4997,272000.0
2014-08-13 11:00:00,12.28,12.33,12.28,12.33,341000.0,10.4997,10.5424,10.4997,10.5424,341000.0
2014-08-13 11:30:00,12.33,12.34,12.32,12.32,246500.0,10.5424,10.551,10.5339,10.5339,246500.0
2014-08-13 12:00:00,12.32,12.32,12.28,12.29,156500.0,10.5339,10.5339,10.4997,10.5082,156500.0
2014-08-13 12:30:00,12.29,12.32,12.28,12.3,174000.0,10.5082,10.5339,10.4997,10.5168,174000.0
2014-08-13 13:00:00,12.3,12.31,12.28,12.28,78000.0,10.5168,10.5253,10.4997,10.4997,78000.0
2014-08-13 13:30:00,12.28,12.31,12.28,12.31,165500.0,10.4997,10.5253,10.4997,10.5253,165500.0
2014-08-13 14:00:00,12.31,12.32,12.3,12.31,245500.0,10.5253,10.5339,10.5168,10.5253,245500.0
2014-08-13 14:30:00,12.31,12.32,12.3,12.31,106000.0,10.5253,10.5339,10.5168,10.5253,106000.0
2014-08-13 15:00:00,12.31,12.34,12.3,12.33,263500.0,10.5253,10.551,10.5168,10.5424,263500.0
2014-08-13 15:30:00,12.33,12.35,12.32,12.34,420500.0,10.5424,10.5595,10.5339,10.551,420500.0
2014-08-14 09:30:00,12.35,12.41,12.29,12.31,196500.0,10.5868,10.6382,10.5354,10.5525,196500.0
2014-08-14 10:00:00,12.31,12.32,12.29,12.31,209000.0,10.5525,10.5611,10.5354,10.5525,209000.0
2014-08-14 10:30:00,12.31,12.31,12.28,12.28,170500.0,10.5525,10.5525,10.5268,10.5268,170500.0
2014-08-14 11:00:00,12.28,12.32,12.27,12.32,355000.0,10.5268,10.5611,10.5182,10.5611,355000.0
2014-08-14 11:30:00,12.32,12.37,12.32,12.37,173500.0,10.5611,10.6039,10.5611,10.6039,173500.0
2014-08-14 12:00:00,12.37,12.37,12.35,12.37,81000.0,10.6039,10.6039,10.5868,10.6039,81000.0
2014-08-14 12:30:00,12.37,12.38,12.36,12.37,70500.0,10.6039,10.6125,10.5954,10.6039,70500.0
2014-08-14 13:00:00,12.37,12.38,12.36,12.36,96000.0,10.6039,10.6125,10.5954,10.5954,96000.0
2014-08-14 13:30:00,12.36,12.37,12.35,12.36,105500.0,10.5954,10.6039,10.5868,10.5954,105500.0
2014-08-14 14:00:00,12.36,12.37,12.35,12.37,117000.0,10.5954,10.6039,10.5868,10.6039,117000.0
2014-08-14 14:30:00,12.37,12.4,12.37,12.4,159000.0,10.6039,10.6296,10.6039,10.6296,159000.0
2014-08-14 15:00:00,12.4,12.42,12.39,12.41,262500.0,10.6296,10.6468,10.6211,10.6382,262500.0
2014-08-14 15:30:00,12.41,12.42,12.4,12.4,457500.0,10.6382,10.6468,10.6296,10.6296,457500.0
2014-08-15 09:30:00,12.48,12.49,12.36,12.39,828000.0,10.6982,10.7068,10.5954,10.6211,828000.0
2014-08-15 10:00:00,12.4,12.42,12.35,12.36,245500.0,10.6296,10.6468,10.5868,10.5954,245500.0
2014-08-15 10:30:00,12.36,12.36,12.22,12.28,476500.0,10.5954,10.5954,10.4753,10.5268,476500.0
2014-08-15 11:00:00,12.28,12.28,12.21,12.21,361500.0,10.5268,10.5268,10.4668,10.4668,361500.0
2014-08-15 11:30:00,12.21,12.22,12.13,12.14,335000.0,10.4668,10.4753,10.3982,10.4068,335000.0
2014-08-15 12:00:00,12.14,12.2,12.13,12.2,161000.0,10.4068,10.4582,10.3982,10.4582,161000.0
2014-08-15 12:30:00,12.2,12.24,12.2,12.23,108500.0,10.4582,10.4925,10.4582,10.4839,108500.0
2014-08-15 13:00:00,12.22,12.23,12.2,12.21,124000.0,10.4753,10.4839,10.4582,10.4668,124000.0
2014-08-15 13:30:00,12.21,12.22,12.18,12.19,118000.0,10.4668,10.4753,10.4411,10.4496,118000.0
2014-08-15 14:00:00,12.2,12.26,12.2,12.26,329500.0,10.4582,10.5096,10.4582,10.5096,329500.0
2014-08-15 14:30:00,12.26,12.27,12.25,12.26,180000.0,10.5096,10.5182,10.5011,10.5096,180000.0
2014-08-15 15:00:00,12.26,12.27,12.25,12.25,178500.0,10.5096,10.5182,10.5011,10.5011,178500.0
2014-08-15 15:30:00,12.25,12.27,12.25,12.26,558000.0,10.5011,10.5182,10.5011,10.5096,558000.0
2014-08-18 09:30:00,12.3,12.39,12.26,12.37,166500.0,10.5439,10.6211,10.5096,10.6039,166500.0
2014-08-18 10:00:00,12.39,12.4,12.36,12.39,180000.0,10.6211,10.6296,10.5954,10.6211,180000.0
2014-08-18 10:30:00,12.39,12.4,12.34,12.35,136000.0,10.6211,10.6296,10.5782,10.5868,136000.0
2014-08-18 11:00:00,12.35,12.35,12.32,12.35,197000.0,10.5868,10.5868,10.5611,10.5868,197000.0
2014-08-18 11:30:00,12.35,12.4,12.3,12.35,159500.0,10.5868,10.6296,10.5439,10.5868,159500.0
2014-08-18 12:00:00,12.35,12.36,12.34,12.36,143000.0,10.5868,10.5954,10.5782,10.5954,143000.0
2014-08-18 12:30:00,12.35,12.38,12.35,12.38,237000.0,10.5868,10.6125,10.5868,10.6125,237000.0
2014-08-18 13:00:00,12.38,12.4,12.37,12.39,91000.0,10.6125,10.6296,10.6039,10.6211,91000.0
2014-08-18 13:30:00,12.39,12.4,12.38,12.4,93000.0,10.6211,10.6296,10.6125,10.6296,93000.0
2014-08-18 14:00:00,12.4,12.4,12.39,12.39,155500.0,10.6296,10.6296,10.6211,10.6211,155500.0
2014-08-18 14:30:00,12.39,12.4,12.38,12.38,171000.0,10.6211,10.6296,10.6125,10.6125,171000.0
2014-08-18 15:00:00,12.38,12.38,12.37,12.38,336500.0,10.6125,10.6125,10.6039,10.6125,336500.0
2014-08-18 15:30:00,12.38,12.38,12.35,12.37,1050000.0,10.6125,10.6125,10.5868,10.6039,1050000.0
2014-08-19 09:30:00,12.38,12.57,12.38,12.5,493500.0,10.6125,10.7754,10.6125,10.7154,493500.0
2014-08-19 10:00:00,12.51,12.51,12.46,12.46,240500.0,10.7239,10.7239,10.6811,10.6811,240500.0
2014-08-19 10:30:00,12.47,12.47,12.43,12.43,230500.0,10.6897,10.6897,10.6554,10.6554,230500.0
2014-08-19 11:00:00,12.44,12.45,12.42,12.44,273000.0,10.6639,10.6725,10.6468,10.6639,273000.0
2014-08-19 11:30:00,12.44,12.44,12.42,12.43,241000.0,10.6639,10.6639,10.6468,10.6554,241000.0
2014-08-19 12:00:00,12.44,12.45,12.41,12.45,222000.0,10.6639,10.6725,10.6382,10.6725,222000.0
2014-08-19 12:30:00,12.46,12.48,12.44,12.45,238000.0,10.6811,10.6982,10.6639,10.6725,238000.0
2014-08-19 13:00:00,12.46,12.47,12.43,12.43,144000.0,10.6811,10.6897,10.6554,10.6554,144000.0
2014-08-19 13:30:00,12.44,12.46,12.44,12.45,193000.0,10.6639,10.6811,10.6639,10.6725,193000.0
2014-08-19 14:00:00,12.45,12.48,12.45,12.46,188500.0,10.6725,10.6982,10.6725,10.6811,188500.0
2014-08-19 14:30:00,12.46,12.46,12.44,12.45,271000.0,10.6811,10.6811,10.6639,10.6725,271000.0
2014-08-19 15:00:00,12.45,12.46,12.42,12.46,328500.0,10.6725,10.6811,10.6468,10.6811,328500.0
2014-08-19 15:30:00,12.46,12.47,12.45,12.46,597500.0,10.6811,10.6897,10.6725,10.6811,597500.0
2014-08-20 09:30:00,12.44,12.52,12.4,12.52,630500.0,10.6639,10.7325,10.6296,10.7325,630500.0
2014-08-20 10:00:00,12.51,12.52,12.48,12.51,230000.0,10.7239,10.7325,10.6982,10.7239,230000.0
2014-08-20 10:30:00,12.51,12.53,12.46,12.52,168500.0,10.7239,10.7411,10.6811,10.7325,168500.0
2014-08-20 11:00:00,12.52,12.56,12.52,12.55,281500.0,10.7325,10.7668,10.7325,10.7582,281500.0
2014-08-20 11:30:00,12.55,12.6,12.55,12.6,143000.0,10.7582,10.8011,10.7582,10.8011,143000.0
2014-08-20 12:00:00,12.59,12.6,12.56,12.56,94000.0,10.7925,10.8011,10.7668,10.7668,94000.0
2014-08-20 12:30:00,12.56,12.56,12.53,12.53,64500.0,10.7668,10.7668,10.7411,10.7411,64500.0
2014-08-20 13:00:00,12.53,12.57,12.53,12.56,128000.0,10.7411,10.7754,10.7411,10.7668,128000.0
2014-08-20 13:30:00,12.56,12.58,12.56,12.57,107500.0,10.7668,10.7839,10.7668,10.7754,107500.0
2014-08-20 14:00:00,12.57,12.58,12.54,12.57,137500.0,10.7754,10.7839,10.7497,10.7754,137500.0
2014-08-20 14:30:00,12.57,12.64,12.57,12.64,285000.0,10.7754,10.8354,10.7754,10.8354,285000.0
2014-08-20 15:00:00,12.64,12.68,12.63,12.66,360000.0,10.8354,10.8697,10.8268,10.8525,360000.0
2014-08-20 15:30:00,12.66,12.67,12.65,12.65,534500.0,10.8525,10.8611,10.844,10.844,534500.0
2014-08-21 09:30:00,12.61,12.65,12.52,12.57,605000.0,10.8097,10.844,10.7325,10.7754,605000.0
2014-08-21 10:00:00,12.58,12.68,12.57,12.66,768500.0,10.7839,10.8697,10.7754,10.8525,768500.0
2014-08-21 10:30:00,12.66,12.74,12.65,12.7,313500.0,10.8525,10.9211,10.844,10.8868,313500.0
2014-08-21 11:00:00,12.7,12.71,12.68,12.7,324000.0,10.8868,10.8954,10.8697,10.8868,324000.0
2014-08-21 11:30:00,12.69,12.71,12.68,12.7,299000.0,10.8782,10.8954,10.8697,10.8868,299000.0
2014-08-21 12:00:00,12.7,12.71,12.69,12.7,518500.0,10.8868,10.8954,10.8782,10.8868,518500.0
2014-08-21 12:30:00,12.7,12.71,12.69,12.7,340000.0,10.8868,10.8954,10.8782,10.8868,340000.0
2014-08-21 13:00:00,12.7,12.7,12.69,12.7,219000.0,10.8868,10.8868,10.8782,10.8868,219000.0
2014-08-21 13:30:00,12.7,12.71,12.69,12.71,212500.0,10.8868,10.8954,10.8782,10.8954,212500.0
2014-08-21 14:00:00,12.71,12.71,12.7,12.7,200000.0,10.8954,10.8954,10.8868,10.8868,200000.0
2014-08-21 14:30:00,12.7,12.71,12.7,12.7,464000.0,10.8868,10.8954,10.8868,10.8868,464000.0
2014-08-21 15:00:00,12.7,12.72,12.7,12.71,288000.0,10.8868,10.904,10.8868,10.8954,288000.0
2014-08-21 15:30:00,12.71,12.71,12.7,12.71,616000.0,10.8954,10.8954,10.8868,10.8954,616000.0
2014-08-22 09:30:00,12.73,12.79,12.71,12.79,391000.0,10.9125,10.964,10.8954,10.964,391000.0
2014-08-22 10:00:00,12.79,12.81,12.76,12.78,298000.0,10.964,10.9811,10.9382,10.9554,298000.0
2014-08-22 10:30:00,12.78,12.82,12.77,12.79,475500.0,10.9554,10.9897,10.9468,10.964,475500.0
2014-08-22 11:00:00,12.78,12.84,12.77,12.84,243000.0,10.9554,11.0068,10.9468,11.0068,243000.0
2014-08-22 11:30:00,12.84,12.87,12.83,12.87,278000.0,11.0068,11.0325,10.9983,11.0325,278000.0
2014-08-22 12:00:00,12.87,12.9,12.86,12.88,422000.0,11.0325,11.0583,11.024,11.0411,422000.0
2014-08-22 12:30:00,12.88,12.89,12.85,12.87,232000.0,11.0411,11.0497,11.0154,11.0325,232000.0
2014-08-22 13:00:00,12.87,12.92,12.87,12.91,383000.0,11.0325,11.0754,11.0325,11.0668,383000.0
2014-08-22 13:30:00,12.91,12.92,12.89,12.91,308000.0,11.0668,11.0754,11.0497,11.0668,308000.0
2014-08-22 14:00:00,12.91,12.93,12.89,12.89,303000.0,11.0668,11.084,11.0497,11.0497,303000.0
2014-08-22 14:30:00,12.89,12.94,12.89,12.94,541000.0,11.0497,11.0926,11.0497,11.0926,541000.0
2014-08-22 15:00:00,12.94,12.96,12.91,12.91,489000.0,11.0926,11.1097,11.0668,11.0668,489000.0
2014-08-22 15:30:00,12.91,12.93,12.9,12.91,952500.0,11.0668,11.084,11.0583,11.0668,952500.0
2014-08-25 09:30:00,12.98,13.01,12.92,13.0,330500.0,11.1268,11.1526,11.0754,11.144,330500.0
2014-08-25 10:00:00,12.99,13.02,12.97,13.01,423500.0,11.1354,11.1611,11.1183,11.1526,423500.0
2014-08-25 10:30:00,13.01,13.06,13.01,13.02,351000.0,11.1526,11.1954,11.1526,11.1611,351000.0
2014-08-25 11:00:00,13.02,13.06,13.02,13.02,509500.0,11.1611,11.1954,11.1611,11.1611,509500.0
2014-08-25 11:30:00,13.02,13.03,13.0,13.03,306500.0,11.1611,11.1697,11.144,11.1697,306500.0
2014-08-25 12:00:00,13.03,13.04,13.02,13.04,395500.0,11.1697,11.1783,11.1611,11.1783,395500.0
2014-08-25 12:30:00,13.04,13.06,13.03,13.06,404500.0,11.1783,11.1954,11.1697,11.1954,404500.0
2014-08-25 13:00:00,13.06,13.06,13.03,13.04,304000.0,11.1954,11.1954,11.1697,11.1783,304000.0
2014-08-25 13:30:00,13.04,13.06,13.03,13.04,421000.0,11.1783,11.1954,11.1697,11.1783,421000.0
2014-08-25 14:00:00,13.04,13.06,13.03,13.04,441000.0,11.1783,11.1954,11.1697,11.1783,441000.0
2014-08-25 14:30:00,13.04,13.05,13.03,13.04,474000.0,11.1783,11.1868,11.1697,11.1783,474000.0
2014-08-25 15:00:00,13.04,13.06,13.04,13.06,316000.0,11.1783,11.1954,11.1783,11.1954,316000.0
2014-08-25 15:30:00,13.06,13.06,13.04,13.06,680000.0,11.1954,11.1954,11.1783,11.1954,680000.0
2014-08-26 09:30:00,13.18,13.3,13.15,13.28,1117000.0,11.2983,11.4012,11.2726,11.384,1117000.0
2014-08-26 10:00:00,13.28,13.38,13.27,13.38,529500.0,11.384,11.4697,11.3754,11.4697,529500.0
2014-08-26 10:30:00,13.37,13.41,13.32,13.4,680500.0,11.4612,11.4954,11.4183,11.4869,680500.0
2014-08-26 11:00:00,13.4,13.42,13.3,13.32,814000.0,11.4869,11.504,11.4012,11.4183,814000.0
2014-08-26 11:30:00,13.33,13.37,13.32,13.34,583000.0,11.4269,11.4612,11.4183,11.4354,583000.0
2014-08-26 12:00:00,13.34,13.34,13.3,13.3,379500.0,11.4354,11.4354,11.4012,11.4012,379500.0
2014-08-26 12:30:00,13.29,13.31,13.26,13.29,215000.0,11.3926,11.4097,11.3669,11.3926,215000.0
2014-08-26 13:00:00,13.28,13.32,13.26,13.32,364000.0,11.384,11.4183,11.3669,11.4183,364000.0
2014-08-26 13:30:00,13.32,13.32,13.3,13.32,253500.0,11.4183,11.4183,11.4012,11.4183,253500.0
2014-08-26 14:00:00,13.31,13.35,13.31,13.33,302500.0,11.4097,11.444,11.4097,11.4269,302500.0
2014-08-26 14:30:00,13.33,13.36,13.32,13.33,400500.0,11.4269,11.4526,11.4183,11.4269,400500.0
2014-08-26 15:00:00,13.33,13.35,13.32,13.34,618500.0,11.4269,11.444,11.4183,11.4354,618500.0
2014-08-26 15:30:00,13.34,13.37,13.33,13.36,1709000.0,11.4354,11.4612,11.4269,11.4526,1709000.0
2014-08-27 09:30:00,13.36,13.4,13.26,13.26,1005000.0,11.4526,11.4869,11.3669,11.3669,1005000.0
2014-08-27 10:00:00,13.26,13.3,13.24,13.27,607500.0,11.3669,11.4012,11.3497,11.3754,607500.0
2014-08-27 10:30:00,13.27,13.29,13.23,13.29,335500.0,11.3754,11.3926,11.3411,11.3926,335500.0
2014-08-27 11:00:00,13.29,13.34,13.27,13.34,523000.0,11.3926,11.4354,11.3754,11.4354,523000.0
2014-08-27 11:30:00,13.34,13.35,13.32,13.32,314000.0,11.4354,11.444,11.4183,11.4183,314000.0
2014-08-27 12:00:00,13.32,13.34,13.26,13.27,349500.0,11.4183,11.4354,11.3669,11.3754,349500.0
2014-08-27 12:30:00,13.26,13.28,13.24,13.27,144000.0,11.3669,11.384,11.3497,11.3754,144000.0
2014-08-27 13:00:00,13.27,13.29,13.26,13.29,168000.0,11.3754,11.3926,11.3669,11.3926,168000.0
2014-08-27 13:30:00,13.29,13.29,13.27,13.29,166500.0,11.3926,11.3926,11.3754,11.3926,166500.0
2014-08-27 14:00:00,13.29,13.34,13.29,13.34,234000.0,11.3926,11.4354,11.3926,11.4354,234000.0
2014-08-27 14:30:00,13.33,13.34,13.28,13.28,242500.0,11.4269,11.4354,11.384,11.384,242500.0
2014-08-27 15:00:00,13.28,13.3,13.28,13.29,349000.0,11.384,11.4012,11.384,11.3926,349000.0
2014-08-27 15:30:00,13.29,13.32,13.29,13.3,594500.0,11.3926,11.4183,11.3926,11.4012,594500.0
2014-08-28 09:30:00,13.25,13.28,13.15,13.22,301500.0,11.3583,11.384,11.2726,11.3326,301500.0
2014-08-28 10:00:00,13.21,13.24,13.18,13.23,312000.0,11.324,11.3497,11.2983,11.3411,312000.0
2014-08-28 10:30:00,13.24,13.26,13.23,13.23,194000.0,11.3497,11.3669,11.3411,11.3411,194000.0
2014-08-28 11:00:00,13.23,13.23,13.21,13.23,198000.0,11.3411,11.3411,11.324,11.3411,198000.0
2014-08-28 11:30:00,13.22,13.23,13.21,13.22,216000.0,11.3326,11.3411,11.324,11.3326,216000.0
2014-08-28 12:00:00,13.22,13.22,13.19,13.21,192500.0,11.3326,11.3326,11.3069,11.324,192500.0
2014-08-28 12:30:00,13.2,13.26,13.2,13.26,115000.0,11.3154,11.3669,11.3154,11.3669,115000.0
2014-08-28 13:00:00,13.26,13.31,13.24,13.31,194500.0,11.3669,11.4097,11.3497,11.4097,194500.0
2014-08-28 13:30:00,13.31,13.41,13.3,13.38,694000.0,11.4097,11.4954,11.4012,11.4697,694000.0
2014-08-28 14:00:00,13.39,13.44,13.38,13.44,394500.0,11.4783,11.5212,11.4697,11.5212,394500.0
2014-08-28 14:30:00,13.44,13.48,13.44,13.46,581000.0,11.5212,11.5555,11.5212,11.5383,581000.0
2014-08-28 15:00:00,13.45,13.45,13.41,13.41,409500.0,11.5297,11.5297,11.4954,11.4954,409500.0
2014-08-28 15:30:00,13.41,13.43,13.4,13.43,734500.0,11.4954,11.5126,11.4869,11.5126,734500.0
2014-08-29 09:30:00,13.5,13.51,13.33,13.34,590000.0,11.5726,11.5812,11.4269,11.4354,590000.0
2014-08-29 10:00:00,13.34,13.38,13.33,13.36,385500.0,11.4354,11.4697,11.4269,11.4526,385500.0
2014-08-29 10:30:00,13.35,13.38,13.33,13.37,196000.0,11.444,11.4697,11.4269,11.4612,196000.0
2014-08-29 11:00:00,13.37,13.4,13.35,13.38,258000.0,11.4612,11.4869,11.444,11.4697,258000.0
2014-08-29 11:30:00,13.38,13.43,13.38,13.41,234000.0,11.4697,11.5126,11.4697,11.4954,234000.0
2014-08-29 12:00:00,13.41,13.42,13.39,13.42,161500.0,11.4954,11.504,11.4783,11.504,161500.0
2014-08-29 12:30:00,13.41,13.43,13.4,13.41,160000.0,11.4954,11.5126,11.4869,11.4954,160000.0
2014-08-29 13:00:00,13.41,13.41,13.37,13.38,88000.0,11.4954,11.4954,11.4612,11.4697,88000.0
2014-08-29 13:30:00,13.38,13.39,13.36,13.37,115500.0,11.4697,11.4783,11.4526,11.4612,115500.0
2014-08-29 14:00:00,13.38,13.42,13.37,13.41,189000.0,11.4697,11.504,11.4612,11.4954,189000.0
2014-08-29 14:30:00,13.41,13.41,13.39,13.4,104500.0,11.4954,11.4954,11.4783,11.4869,104500.0
2014-08-29 15:00:00,13.4,13.41,13.38,13.39,214500.0,11.4869,11.4954,11.4697,11.4783,214500.0
2014-08-29 15:30:00,13.39,13.41,13.38,13.39,670000.0,11.4783,11.4954,11.4697,11.4783,670000.0
2014-09-02 09:30:00,13.42,13.55,13.39,13.42,672000.0,11.504,11.6155,11.4783,11.504,672000.0
2014-09-02 10:00:00,13.42,13.49,13.42,13.48,408000.0,11.504,11.564,11.504,11.5555,408000.0
2014-09-02 10:30:00,13.48,13.51,13.46,13.51,317500.0,11.5555,11.5812,11.5383,11.5812,317500.0
2014-09-02 11:00:00,13.5,13.52,13.48,13.48,562000.0,11.5726,11.5897,11.5555,11.5555,562000.0
2014-09-02 11:30:00,13.48,13.5,13.4,13.41,207500.0,11.5555,11.5726,11.4869,11.4954,207500.0
2014-09-02 12:00:00,13.41,13.44,13.41,13.43,95000.0,11.4954,11.5212,11.4954,11.5126,95000.0
2014-09-02 12:30:00,13.43,13.43,13.36,13.36,98000.0,11.5126,11.5126,11.4526,11.4526,98000.0
2014-09-02 13:00:00,13.37,13.39,13.36,13.37,142000.0,11.4612,11.4783,11.4526,11.4612,142000.0
2014-09-02 13:30:00,13.37,13.4,13.35,13.4,182000.0,11.4612,11.4869,11.444,11.4869,182000.0
2014-09-02 14:00:00,13.39,13.45,13.39,13.45,217000.0,11.4783,11.5297,11.4783,11.5297,217000.0
2014-09-02 14:30:00,13.45,13.47,13.45,13.46,235000.0,11.5297,11.5469,11.5297,11.5383,235000.0
2014-09-02 15:00:00,13.47,13.47,13.44,13.46,271000.0,11.5469,11.5469,11.5212,11.5383,271000.0
2014-09-02 15:30:00,13.45,13.45,13.42,13.43,528500.0,11.5297,11.5297,11.504,11.5126,528500.0
2014-09-03 09:30:00,13.47,13.54,13.46,13.52,539000.0,11.5469,11.6069,11.5383,11.5897,539000.0
2014-09-03 10:00:00,13.52,13.57,13.51,13.53,376500.0,11.5897,11.6326,11.5812,11.5983,376500.0
2014-09-03 10:30:00,13.53,13.56,13.51,13.54,687000.0,11.5983,11.624,11.5812,11.6069,687000.0
2014-09-03 11:00:00,13.54,13.54,13.45,13.45,336000.0,11.6069,11.6069,11.5297,11.5297,336000.0
2014-09-03 11:30:00,13.45,13.47,13.42,13.43,128000.0,11.5297,11.5469,11.504,11.5126,128000.0
2014-09-03 12:00:00,13.43,13.44,13.41,13.41,153500.0,11.5126,11.5212,11.4954,11.4954,153500.0
2014-09-03 12:30:00,13.41,13.42,13.39,13.39,98500.0,11.4954,11.504,11.4783,11.4783,98500.0
2014-09-03 13:00:00,13.39,13.39,13.37,13.39,184500.0,11.4783,11.4783,11.4612,11.4783,184500.0
2014-09-03 13:30:00,13.39,13.41,13.39,13.41,218000.0,11.4783,11.4954,11.4783,11.4954,218000.0
2014-09-03 14:00:00,13.41,13.41,13.35,13.36,255500.0,11.4954,11.4954,11.444,11.4526,255500.0
2014-09-03 14:30:00,13.36,13.36,13.34,13.34,196500.0,11.4526,11.4526,11.4354,11.4354,196500.0
2014-09-03 15:00:00,13.35,13.35,13.33,13.34,260500.0,11.444,11.444,11.4269,11.4354,260500.0
2014-09-03 15:30:00,13.34,13.36,13.33,13.35,457500.0,11.4354,11.4526,11.4269,11.444,457500.0
2014-09-04 09:30:00,13.38,13.43,13.36,13.4,519000.0,11.4697,11.5126,11.4526,11.4869,519000.0
2014-09-04 10:00:00,13.38,13.39,13.33,13.35,237000.0,11.4697,11.4783,11.4269,11.444,237000.0
2014-09-04 10:30:00,13.35,13.36,13.33,13.34,279000.0,11.444,11.4526,11.4269,11.4354,279000.0
2014-09-04 11:00:00,13.34,13.4,13.34,13.36,259500.0,11.4354,11.4869,11.4354,11.4526,259500.0
2014-09-04 11:30:00,13.36,13.37,13.33,13.34,178000.0,11.4526,11.4612,11.4269,11.4354,178000.0
2014-09-04 12:00:00,13.34,13.35,13.31,13.32,233000.0,11.4354,11.444,11.4097,11.4183,233000.0
2014-09-04 12:30:00,13.32,13.32,13.29,13.29,196000.0,11.4183,11.4183,11.3926,11.3926,196000.0
2014-09-04 13:00:00,13.28,13.29,13.25,13.28,253500.0,11.384,11.3926,11.3583,11.384,253500.0
2014-09-04 13:30:00,13.28,13.29,13.27,13.27,199000.0,11.384,11.3926,11.3754,11.3754,199000.0
2014-09-04 14:00:00,13.27,13.28,13.24,13.25,387500.0,11.3754,11.384,11.3497,11.3583,387500.0
2014-09-04 14:30:00,13.25,13.25,13.21,13.21,436500.0,11.3583,11.3583,11.324,11.324,436500.0
2014-09-04 15:00:00,13.21,13.22,13.19,13.19,596500.0,11.324,11.3326,11.3069,11.3069,596500.0
2014-09-04 15:30:00,13.19,13.19,13.15,13.17,1462500.0,11.3069,11.3069,11.2726,11.2897,1462500.0
2014-09-05 09:30:00,13.15,13.22,13.05,13.2,333500.0,11.2726,11.3326,11.1868,11.3154,333500.0
2014-09-05 10:00:00,13.2,13.2,13.08,13.1,350500.0,11.3154,11.3154,11.2126,11.2297,350500.0
2014-09-05 10:30:00,13.09,13.1,13.04,13.05,492000.0,11.2211,11.2297,11.1783,11.1868,492000.0
2014-09-05 11:00:00,13.05,13.09,13.05,13.07,592000.0,11.1868,11.2211,11.1868,11.204,592000.0
2014-09-05 11:30:00,13.07,13.08,13.06,13.07,406000.0,11.204,11.2126,11.1954,11.204,406000.0
2014-09-05 12:00:00,13.07,13.08,13.06,13.08,336500.0,11.204,11.2126,11.1954,11.2126,336500.0
2014-09-05 12:30:00,13.08,13.11,13.07,13.11,400500.0,11.2126,11.2383,11.204,11.2383,400500.0
2014-09-05 13:00:00,13.11,13.14,13.1,13.1,144000.0,11.2383,11.264,11.2297,11.2297,144000.0
2014-09-05 13:30:00,13.1,13.11,13.08,13.08,236000.0,11.2297,11.2383,11.2126,11.2126,236000.0
2014-09-05 14:00:00,13.08,13.13,13.08,13.12,236500.0,11.2126,11.2554,11.2126,11.2469,236500.0
2014-09-05 14:30:00,13.12,13.13,13.1,13.12,263000.0,11.2469,11.2554,11.2297,11.2469,263000.0
2014-09-05 15:00:00,13.12,13.13,13.1,13.11,293500.0,11.2469,11.2554,11.2297,11.2383,293500.0
2014-09-05 15:30:00,13.11,13.17,13.1,13.17,937500.0,11.2383,11.2897,11.2297,11.2897,937500.0
2014-09-08 09:30:00,13.12,13.2,13.09,13.09,480000.0,11.2469,11.3154,11.2211,11.2211,480000.0
2014-09-08 10:00:00,13.09,13.11,13.02,13.03,277000.0,11.2211,11.2383,11.1611,11.1697,277000.0
2014-09-08 10:30:00,13.03,13.03,12.99,13.02,331500.0,11.1697,11.1697,11.1354,11.1611,331500.0
2014-09-08 11:00:00,13.02,13.02,12.98,13.0,361500.0,11.1611,11.1611,11.1268,11.144,361500.0
2014-09-08 11:30:00,13.0,13.02,12.97,12.98,154500.0,11.144,11.1611,11.1183,11.1268,154500.0
2014-09-08 12:00:00,12.98,13.01,12.97,13.0,173500.0,11.1268,11.1526,11.1183,11.144,173500.0
2014-09-08 12:30:00,13.0,13.0,12.97,12.98,230500.0,11.144,11.144,11.1183,11.1268,230500.0
2014-09-08 13:00:00,12.98,12.99,12.95,12.96,776000.0,11.1268,11.1354,11.1011,11.1097,776000.0
2014-09-08 13:30:00,12.95,12.96,12.94,12.95,189000.0,11.1011,11.1097,11.0926,11.1011,189000.0
2014-09-08 14:00:00,12.95,12.96,12.92,12.93,438500.0,11.1011,11.1097,11.0754,11.084,438500.0
2014-09-08 14:30:00,12.93,12.93,12.9,12.9,288500.0,11.084,11.084,11.0583,11.0583,288500.0
2014-09-08 15:00:00,12.91,12.92,12.9,12.9,555000.0,11.0668,11.0754,11.0583,11.0583,555000.0
2014-09-08 15:30:00,12.9,12.91,12.89,12.91,1230000.0,11.0583,11.0668,11.0497,11.0668,1230000.0
2014-09-09 09:30:00,12.9,12.91,12.82,12.83,501500.0,11.0583,11.0668,10.9897,10.9983,501500.0
2014-09-09 10:00:00,12.83,12.84,12.75,12.76,475500.0,10.9983,11.0068,10.9297,10.9382,475500.0
2014-09-09 10:30:00,12.76,12.77,12.71,12.73,588500.0,10.9382,10.9468,10.8954,10.9125,588500.0
2014-09-09 11:00:00,12.74,12.74,12.69,12.7,393500.0,10.9211,10.9211,10.8782,10.8868,393500.0
2014-09-09 11:30:00,12.7,12.7,12.66,12.66,318000.0,10.8868,10.8868,10.8525,10.8525,318000.0
2014-09-09 12:00:00,12.66,12.67,12.64,12.66,399500.0,10.8525,10.8611,10.8354,10.8525,399500.0
2014-09-09 12:30:00,12.66,12.67,12.66,12.66,243500.0,10.8525,10.8611,10.8525,10.8525,243500.0
2014-09-09 13:00:00,12.66,12.73,12.66,12.73,279000.0,10.8525,10.9125,10.8525,10.9125,279000.0
2014-09-09 13:30:00,12.73,12.79,12.73,12.78,244000.0,10.9125,10.964,10.9125,10.9554,244000.0
2014-09-09 14:00:00,12.78,12.78,12.71,12.72,285500.0,10.9554,10.9554,10.8954,10.904,285500.0
2014-09-09 14:30:00,12.72,12.72,12.68,12.69,396500.0,10.904,10.904,10.8697,10.8782,396500.0
2014-09-09 15:00:00,12.69,12.71,12.68,12.69,514000.0,10.8782,10.8954,10.8697,10.8782,514000.0
2014-09-09 15:30:00,12.69,12.71,12.68,12.71,1197000.0,10.8782,10.8954,10.8697,10.8954,1197000.0
2014-09-10 09:30:00,12.52,12.53,12.24,12.37,2660000.0,10.7325,10.7411,10.4925,10.6039,2660000.0
2014-09-10 10:00:00,12.37,12.41,12.33,12.37,1294500.0,10.6039,10.6382,10.5696,10.6039,1294500.0
2014-09-10 10:30:00,12.37,12.38,12.35,12.38,377000.0,10.6039,10.6125,10.5868,10.6125,377000.0
2014-09-10 11:00:00,12.37,12.43,12.37,12.4,498000.0,10.6039,10.6554,10.6039,10.6296,498000.0
2014-09-10 11:30:00,12.4,12.42,12.38,12.38,304500.0,10.6296,10.6468,10.6125,10.6125,304500.0
2014-09-10 12:00:00,12.38,12.38,12.37,12.38,360500.0,10.6125,10.6125,10.6039,10.6125,360500.0
2014-09-10 12:30:00,12.38,12.38,12.34,12.35,291500.0,10.6125,10.6125,10.5782,10.5868,291500.0
2014-09-10 13:00:00,12.35,12.38,12.34,12.36,297500.0,10.5868,10.6125,10.5782,10.5954,297500.0
2014-09-10 13:30:00,12.36,12.37,12.33,12.33,403000.0,10.5954,10.6039,10.5696,10.5696,403000.0
2014-09-10 14:00:00,12.33,12.35,12.29,12.29,1319500.0,10.5696,10.5868,10.5354,10.5354,1319500.0
2014-09-10 14:30:00,12.29,12.36,12.29,12.34,1139500.0,10.5354,10.5954,10.5354,10.5782,1139500.0
2014-09-10 15:00:00,12.34,12.37,12.33,12.33,564000.0,10.5782,10.6039,10.5696,10.5696,564000.0
2014-09-10 15:30:00,12.33,12.38,12.32,12.32,2922000.0,10.5696,10.6125,10.5611,10.5611,2922000.0
2014-09-11 09:30:00,12.29,12.34,12.26,12.29,329500.0,10.5354,10.5782,10.5096,10.5354,329500.0
2014-09-11 10:00:00,12.3,12.35,12.27,12.32,351000.0,10.5439,10.5868,10.5182,10.5611,351000.0
2014-09-11 10:30:00,12.32,12.32,12.26,12.28,383500.0,10.5611,10.5611,10.5096,10.5268,383500.0
2014-09-11 11:00:00,12.28,12.29,12.24,12.24,608000.0,10.5268,10.5354,10.4925,10.4925,608000.0
2014-09-11 11:30:00,12.24,12.25,12.21,12.22,757000.0,10.4925,10.5011,10.4668,10.4753,757000.0
2014-09-11 12:00:00,12.23,12.23,12.17,12.22,731500.0,10.4839,10.4839,10.4325,10.4753,731500.0
2014-09-11 12:30:00,12.22,12.28,12.2,12.24,382500.0,10.4753,10.5268,10.4582,10.4925,382500.0
2014-09-11 13:00:00,12.25,12.26,12.22,12.25,643000.0,10.5011,10.5096,10.4753,10.5011,643000.0
2014-09-11 13:30:00,12.25,12.3,12.24,12.27,452500.0,10.5011,10.5439,10.4925,10.5182,452500.0
2014-09-11 14:00:00,12.28,12.31,12.25,12.3,504500.0,10.5268,10.5525,10.5011,10.5439,504500.0
2014-09-11 14:30:00,12.3,12.32,12.27,12.3,489000.0,10.5439,10.5611,10.5182,10.5439,489000.0
2014-09-11 15:00:00,12.3,12.33,12.3,12.33,681500.0,10.5439,10.5696,10.5439,10.5696,681500.0
2014-09-11 15:30:00,12.33,12.37,12.32,12.36,1564000.0,10.5696,10.6039,10.5611,10.5954,1564000.0
2014-09-12 09:30:00,12.3,12.38,12.28,12.33,502500.0,10.5439,10.6125,10.5268,10.5696,502500.0
2014-09-12 10:00:00,12.32,12.39,12.3,12.37,375000.0,10.5611,10.6211,10.5439,10.6039,375000.0
2014-09-12 10:30:00,12.36,12.36,12.29,12.33,302000.0,10.5954,10.5954,10.5354,10.5696,302000.0
2014-09-12 11:00:00,12.34,12.34,12.24,12.25,273000.0,10.5782,10.5782,10.4925,10.5011,273000.0
2014-09-12 11:30:00,12.25,12.29,12.24,12.28,305500.0,10.5011,10.5354,10.4925,10.5268,305500.0
2014-09-12 12:00:00,12.28,12.3,12.27,12.28,173000.0,10.5268,10.5439,10.5182,10.5268,173000.0
2014-09-12 12:30:00,12.28,12.28,12.23,12.24,112500.0,10.5268,10.5268,10.4839,10.4925,112500.0
2014-09-12 13:00:00,12.23,12.24,12.19,12.21,107500.0,10.4839,10.4925,10.4496,10.4668,107500.0
2014-09-12 13:30:00,12.21,12.21,12.17,12.18,297000.0,10.4668,10.4668,10.4325,10.4411,297000.0
2014-09-12 14:00:00,12.19,12.22,12.18,12.2,208500.0,10.4496,10.4753,10.4411,10.4582,208500.0
2014-09-12 14:30:00,12.21,12.21,12.18,12.18,205500.0,10.4668,10.4668,10.4411,10.4411,205500.0
2014-09-12 15:00:00,12.18,12.22,12.18,12.21,309500.0,10.4411,10.4753,10.4411,10.4668,309500.0
2014-09-12 15:30:00,12.21,12.22,12.18,12.21,692000.0,10.4668,10.4753,10.4411,10.4668,692000.0
2014-09-15 09:30:00,12.18,12.24,12.04,12.07,693500.0,10.4411,10.4925,10.321,10.3468,693500.0
2014-09-15 10:00:00,12.06,12.08,12.03,12.04,400500.0,10.3382,10.3553,10.3125,10.321,400500.0
2014-09-15 10:30:00,12.04,12.05,12.01,12.05,378000.0,10.321,10.3296,10.2953,10.3296,378000.0
2014-09-15 11:00:00,12.05,12.05,12.0,12.01,466500.0,10.3296,10.3296,10.2868,10.2953,466500.0
2014-09-15 11:30:00,12.01,12.05,11.99,12.04,572000.0,10.2953,10.3296,10.2782,10.321,572000.0
2014-09-15 12:00:00,12.04,12.09,12.02,12.08,715500.0,10.321,10.3639,10.3039,10.3553,715500.0
2014-09-15 12:30:00,12.08,12.09,12.07,12.08,450000.0,10.3553,10.3639,10.3468,10.3553,450000.0
2014-09-15 13:00:00,12.07,12.09,12.06,12.06,312500.0,10.3468,10.3639,10.3382,10.3382,312500.0
2014-09-15 13:30:00,12.06,12.08,12.04,12.06,277000.0,10.3382,10.3553,10.321,10.3382,277000.0
2014-09-15 14:00:00,12.07,12.08,12.05,12.06,397500.0,10.3468,10.3553,10.3296,10.3382,397500.0
2014-09-15 14:30:00,12.07,12.08,12.06,12.07,382500.0,10.3468,10.3553,10.3382,10.3468,382500.0
2014-09-15 15:00:00,12.07,12.09,12.06,12.08,422500.0,10.3468,10.3639,10.3382,10.3553,422500.0
2014-09-15 15:30:00,12.08,12.08,12.02,12.04,1319500.0,10.3553,10.3553,10.3039,10.321,1319500.0
2014-09-16 09:30:00,11.97,11.99,11.85,11.96,989500.0,10.261,10.2782,10.1582,10.2525,989500.0
2014-09-16 10:00:00,11.97,11.98,11.93,11.98,314000.0,10.261,10.2696,10.2267,10.2696,314000.0
2014-09-16 10:30:00,11.97,11.98,11.9,11.91,285500.0,10.261,10.2696,10.201,10.2096,285500.0
2014-09-16 11:00:00,11.91,11.98,11.9,11.98,205000.0,10.2096,10.2696,10.201,10.2696,205000.0
2014-09-16 11:30:00,11.98,12.02,11.98,12.02,279500.0,10.2696,10.3039,10.2696,10.3039,279500.0
2014-09-16 12:00:00,12.02,12.06,12.01,12.05,228000.0,10.3039,10.3382,10.2953,10.3296,228000.0
2014-09-16 12:30:00,12.05,12.1,12.05,12.08,372500.0,10.3296,10.3725,10.3296,10.3553,372500.0
2014-09-16 13:00:00,12.08,12.16,12.08,12.13,403000.0,10.3553,10.4239,10.3553,10.3982,403000.0
2014-09-16 13:30:00,12.14,12.14,12.09,12.1,318000.0,10.4068,10.4068,10.3639,10.3725,318000.0
2014-09-16 14:00:00,12.1,12.13,12.1,12.12,285000.0,10.3725,10.3982,10.3725,10.3896,285000.0
2014-09-16 14:30:00,12.12,12.17,12.11,12.15,416000.0,10.3896,10.4325,10.3811,10.4153,416000.0
2014-09-16 15:00:00,12.15,12.16,12.13,12.14,435500.0,10.4153,10.4239,10.3982,10.4068,435500.0
2014-09-16 15:30:00,12.14,12.17,12.14,12.15,985500.0,10.4068,10.4325,10.4068,10.4153,985500.0
2014-09-17 09:30:00,12.15,12.18,12.11,12.17,724500.0,10.4153,10.4411,10.3811,10.4325,724500.0
2014-09-17 10:00:00,12.17,12.2,12.16,12.18,456500.0,10.4325,10.4582,10.4239,10.4411,456500.0
2014-09-17 10:30:00,12.18,12.18,12.14,12.17,371000.0,10.4411,10.4411,10.4068,10.4325,371000.0
2014-09-17 11:00:00,12.17,12.18,12.12,12.13,237500.0,10.4325,10.4411,10.3896,10.3982,237500.0
2014-09-17 11:30:00,12.13,12.15,12.11,12.13,375000.0,10.3982,10.4153,10.3811,10.3982,375000.0
2014-09-17 12:00:00,12.13,12.13,12.12,12.13,541500.0,10.3982,10.3982,10.3896,10.3982,541500.0
2014-09-17 12:30:00,12.13,12.14,12.13,12.13,189500.0,10.3982,10.4068,10.3982,10.3982,189500.0
2014-09-17 13:00:00,12.13,12.13,12.1,12.11,357500.0,10.3982,10.3982,10.3725,10.3811,357500.0
2014-09-17 13:30:00,12.11,12.14,12.1,12.14,213000.0,10.3811,10.4068,10.3725,10.4068,213000.0
2014-09-17 14:00:00,12.14,12.2,12.06,12.18,534500.0,10.4068,10.4582,10.3382,10.4411,534500.0
2014-09-17 14:30:00,12.18,12.19,12.13,12.17,211000.0,10.4411,10.4496,10.3982,10.4325,211000.0
2014-09-17 15:00:00,12.17,12.22,12.17,12.22,839000.0,10.4325,10.4753,10.4325,10.4753,839000.0
2014-09-17 15:30:00,12.22,12.22,12.17,12.18,1230000.0,10.4753,10.4753,10.4325,10.4411,1230000.0
2014-09-18 09:30:00,12.19,12.25,12.16,12.21,541500.0,10.4496,10.5011,10.4239,10.4668,541500.0
2014-09-18 10:00:00,12.22,12.28,12.22,12.27,505500.0,10.4753,10.5268,10.4753,10.5182,505500.0
2014-09-18 10:30:00,12.27,12.32,12.26,12.27,425000.0,10.5182,10.5611,10.5096,10.5182,425000.0
2014-09-18 11:00:00,12.27,12.31,12.27,12.3,494000.0,10.5182,10.5525,10.5182,10.5439,494000.0
2014-09-18 11:30:00,12.29,12.3,12.26,12.27,215000.0,10.5354,10.5439,10.5096,10.5182,215000.0
2014-09-18 12:00:00,12.27,12.28,12.26,12.27,228000.0,10.5182,10.5268,10.5096,10.5182,228000.0
2014-09-18 12:30:00,12.27,12.28,12.26,12.26,416000.0,10.5182,10.5268,10.5096,10.5096,416000.0
2014-09-18 13:00:00,12.26,12.28,12.25,12.28,183500.0,10.5096,10.5268,10.5011,10.5268,183500.0
2014-09-18 13:30:00,12.28,12.28,12.26,12.28,278000.0,10.5268,10.5268,10.5096,10.5268,278000.0
2014-09-18 14:00:00,12.28,12.31,12.28,12.31,372500.0,10.5268,10.5525,10.5268,10.5525,372500.0
2014-09-18 14:30:00,12.31,12.32,12.3,12.32,359000.0,10.5525,10.5611,10.5439,10.5611,359000.0
2014-09-18 15:00:00,12.32,12.32,12.3,12.31,369500.0,10.5611,10.5611,10.5439,10.5525,369500.0
2014-09-18 15:30:00,12.31,12.31,12.28,12.29,1129000.0,10.5525,10.5525,10.5268,10.5354,1129000.0
2014-09-19 09:30:00,12.35,12.35,12.19,12.31,1925000.0,10.5868,10.5868,10.4496,10.5525,1925000.0
2014-09-19 10:00:00,12.31,12.35,12.3,12.31,460500.0,10.5525,10.5868,10.5439,10.5525,460500.0
2014-09-19 10:30:00,12.31,12.31,12.22,12.25,489500.0,10.5525,10.5525,10.4753,10.5011,489500.0
2014-09-19 11:00:00,12.25,12.28,12.25,12.27,365500.0,10.5011,10.5268,10.5011,10.5182,365500.0
2014-09-19 11:30:00,12.27,12.27,12.19,12.2,310000.0,10.5182,10.5182,10.4496,10.4582,310000.0
2014-09-19 12:00:00,12.2,12.21,12.17,12.18,209500.0,10.4582,10.4668,10.4325,10.4411,209500.0
2014-09-19 12:30:00,12.18,12.22,12.17,12.19,336000.0,10.4411,10.4753,10.4325,10.4496,336000.0
2014-09-19 13:00:00,12.18,12.18,12.14,12.18,283000.0,10.4411,10.4411,10.4068,10.4411,283000.0
2014-09-19 13:30:00,12.18,12.2,12.17,12.19,118500.0,10.4411,10.4582,10.4325,10.4496,118500.0
2014-09-19 14:00:00,12.19,12.21,12.18,12.2,231000.0,10.4496,10.4668,10.4411,10.4582,231000.0
2014-09-19 14:30:00,12.21,12.21,12.19,12.2,291500.0,10.4668,10.4668,10.4496,10.4582,291500.0
2014-09-19 15:00:00,12.2,12.21,12.18,12.19,415500.0,10.4582,10.4668,10.4411,10.4496,415500.0
2014-09-19 15:30:00,12.19,12.23,12.19,12.21,1508500.0,10.4496,10.4839,10.4496,10.4668,1508500.0
2014-09-22 09:30:00,12.18,12.19,12.09,12.12,663000.0,10.4411,10.4496,10.3639,10.3896,663000.0
2014-09-22 10:00:00,12.12,12.14,12.1,12.12,858500.0,10.3896,10.4068,10.3725,10.3896,858500.0
2014-09-22 10:30:00,12.12,12.13,12.06,12.07,669000.0,10.3896,10.3982,10.3382,10.3468,669000.0
2014-09-22 11:00:00,12.06,12.07,12.05,12.05,176500.0,10.3382,10.3468,10.3296,10.3296,176500.0
2014-09-22 11:30:00,12.05,12.05,12.0,12.01,185500.0,10.3296,10.3296,10.2868,10.2953,185500.0
2014-09-22 12:00:00,12.02,12.06,12.01,12.05,156500.0,10.3039,10.3382,10.2953,10.3296,156500.0
2014-09-22 12:30:00,12.05,12.06,12.04,12.05,117500.0,10.3296,10.3382,10.321,10.3296,117500.0
2014-09-22 13:00:00,12.05,12.08,12.04,12.08,273500.0,10.3296,10.3553,10.321,10.3553,273500.0
2014-09-22 13:30:00,12.07,12.08,12.06,12.07,103500.0,10.3468,10.3553,10.3382,10.3468,103500.0
2014-09-22 14:00:00,12.07,12.08,12.05,12.06,471000.0,10.3468,10.3553,10.3296,10.3382,471000.0
2014-09-22 14:30:00,12.06,12.06,12.05,12.06,395000.0,10.3382,10.3382,10.3296,10.3382,395000.0
2014-09-22 15:00:00,12.06,12.07,12.06,12.07,451000.0,10.3382,10.3468,10.3382,10.3468,451000.0
2014-09-22 15:30:00,12.07,12.07,12.05,12.06,898500.0,10.3468,10.3468,10.3296,10.3382,898500.0
2014-09-23 09:30:00,11.99,12.08,11.96,12.05,647500.0,10.2782,10.3553,10.2525,10.3296,647500.0
2014-09-23 10:00:00,12.05,12.09,12.04,12.07,598500.0,10.3296,10.3639,10.321,10.3468,598500.0
2014-09-23 10:30:00,12.07,12.08,12.02,12.05,674500.0,10.3468,10.3553,10.3039,10.3296,674500.0
2014-09-23 11:00:00,12.05,12.05,12.03,12.04,331000.0,10.3296,10.3296,10.3125,10.321,331000.0
2014-09-23 11:30:00,12.04,12.08,12.04,12.05,263000.0,10.321,10.3553,10.321,10.3296,263000.0
2014-09-23 12:00:00,12.05,12.09,12.05,12.07,326500.0,10.3296,10.3639,10.3296,10.3468,326500.0
2014-09-23 12:30:00,12.07,12.08,12.05,12.06,524000.0,10.3468,10.3553,10.3296,10.3382,524000.0
2014-09-23 13:00:00,12.06,12.09,12.05,12.08,761500.0,10.3382,10.3639,10.3296,10.3553,761500.0
2014-09-23 13:30:00,12.09,12.1,12.06,12.07,291000.0,10.3639,10.3725,10.3382,10.3468,291000.0
2014-09-23 14:00:00,12.07,12.09,12.03,12.05,454000.0,10.3468,10.3639,10.3125,10.3296,454000.0
2014-09-23 14:30:00,12.05,12.06,12.01,12.05,329000.0,10.3296,10.3382,10.2953,10.3296,329000.0
2014-09-23 15:00:00,12.05,12.07,12.04,12.06,350500.0,10.3296,10.3468,10.321,10.3382,350500.0
2014-09-23 15:30:00,12.06,12.07,12.0,12.0,935000.0,10.3382,10.3468,10.2868,10.2868,935000.0
2014-09-24 09:30:00,12.04,12.13,12.04,12.12,289500.0,10.321,10.3982,10.321,10.3896,289500.0
2014-09-24 10:00:00,12.14,12.17,12.1,12.15,362000.0,10.4068,10.4325,10.3725,10.4153,362000.0
2014-09-24 10:30:00,12.15,12.16,12.13,12.14,209000.0,10.4153,10.4239,10.3982,10.4068,209000.0
2014-09-24 11:00:00,12.14,12.22,12.14,12.22,427500.0,10.4068,10.4753,10.4068,10.4753,427500.0
2014-09-24 11:30:00,12.22,12.24,12.19,12.21,520500.0,10.4753,10.4925,10.4496,10.4668,520500.0
2014-09-24 12:00:00,12.22,12.24,12.2,12.21,565000.0,10.4753,10.4925,10.4582,10.4668,565000.0
2014-09-24 12:30:00,12.21,12.25,12.21,12.24,396500.0,10.4668,10.5011,10.4668,10.4925,396500.0
2014-09-24 13:00:00,12.24,12.27,12.23,12.26,328500.0,10.4925,10.5182,10.4839,10.5096,328500.0
2014-09-24 13:30:00,12.26,12.29,12.26,12.26,210000.0,10.5096,10.5354,10.5096,10.5096,210000.0
2014-09-24 14:00:00,12.26,12.26,12.21,12.25,306000.0,10.5096,10.5096,10.4668,10.5011,306000.0
2014-09-24 14:30:00,12.25,12.28,12.23,12.28,311500.0,10.5011,10.5268,10.4839,10.5268,311500.0
2014-09-24 15:00:00,12.28,12.33,12.28,12.3,609000.0,10.5268,10.5696,10.5268,10.5439,609000.0
2014-09-24 15:30:00,12.3,12.34,12.3,12.33,1111500.0,10.5439,10.5782,10.5439,10.5696,1111500.0
2014-09-25 09:30:00,12.3,12.37,12.24,12.26,573500.0,10.5439,10.6039,10.4925,10.5096,573500.0
2014-09-25 10:00:00,12.26,12.26,12.15,12.19,304500.0,10.5096,10.5096,10.4153,10.4496,304500.0
2014-09-25 10:30:00,12.19,12.19,12.13,12.15,237000.0,10.4496,10.4496,10.3982,10.4153,237000.0
2014-09-25 11:00:00,12.15,12.18,12.13,12.18,448500.0,10.4153,10.4411,10.3982,10.4411,448500.0
2014-09-25 11:30:00,12.17,12.18,12.13,12.13,283500.0,10.4325,10.4411,10.3982,10.3982,283500.0
2014-09-25 12:00:00,12.13,12.16,12.12,12.12,285000.0,10.3982,10.4239,10.3896,10.3896,285000.0
2014-09-25 12:30:00,12.13,12.17,12.13,12.17,200000.0,10.3982,10.4325,10.3982,10.4325,200000.0
2014-09-25 13:00:00,12.17,12.18,12.15,12.16,85500.0,10.4325,10.4411,10.4153,10.4239,85500.0
2014-09-25 13:30:00,12.17,12.18,12.12,12.13,443500.0,10.4325,10.4411,10.3896,10.3982,443500.0
2014-09-25 14:00:00,12.12,12.16,12.12,12.15,226500.0,10.3896,10.4239,10.3896,10.4153,226500.0
2014-09-25 14:30:00,12.15,12.19,12.15,12.18,333000.0,10.4153,10.4496,10.4153,10.4411,333000.0
2014-09-25 15:00:00,12.17,12.17,12.13,12.14,286500.0,10.4325,10.4325,10.3982,10.4068,286500.0
2014-09-25 15:30:00,12.14,12.19,12.13,12.13,1004000.0,10.4068,10.4496,10.3982,10.3982,1004000.0
2014-09-26 09:30:00,12.16,12.3,12.13,12.25,451000.0,10.4239,10.5439,10.3982,10.5011,451000.0
2014-09-26 10:00:00,12.25,12.32,12.25,12.31,252000.0,10.5011,10.5611,10.5011,10.5525,252000.0
2014-09-26 10:30:00,12.29,12.36,12.28,12.36,380500.0,10.5354,10.5954,10.5268,10.5954,380500.0
2014-09-26 11:00:00,12.36,12.38,12.34,12.35,266000.0,10.5954,10.6125,10.5782,10.5868,266000.0
2014-09-26 11:30:00,12.35,12.35,12.31,12.33,241000.0,10.5868,10.5868,10.5525,10.5696,241000.0
2014-09-26 12:00:00,12.33,12.33,12.32,12.32,135500.0,10.5696,10.5696,10.5611,10.5611,135500.0
2014-09-26 12:30:00,12.32,12.33,12.28,12.29,224000.0,10.5611,10.5696,10.5268,10.5354,224000.0
2014-09-26 13:00:00,12.29,12.29,12.28,12.28,166500.0,10.5354,10.5354,10.5268,10.5268,166500.0
2014-09-26 13:30:00,12.28,12.29,12.27,12.29,268500.0,10.5268,10.5354,10.5182,10.5354,268500.0
2014-09-26 14:00:00,12.29,12.35,12.29,12.35,171000.0,10.5354,10.5868,10.5354,10.5868,171000.0
2014-09-26 14:30:00,12.35,12.39,12.35,12.37,181500.0,10.5868,10.6211,10.5868,10.6039,181500.0
2014-09-26 15:00:00,12.37,12.37,12.35,12.36,245000.0,10.6039,10.6039,10.5868,10.5954,245000.0
2014-09-26 15:30:00,12.36,12.38,12.35,12.37,844000.0,10.5954,10.6125,10.5868,10.6039,844000.0
2014-09-29 09:30:00,12.21,12.27,12.15,12.27,804000.0,10.4668,10.5182,10.4153,10.5182,804000.0
2014-09-29 10:00:00,12.26,12.26,12.21,12.22,284500.0,10.5096,10.5096,10.4668,10.4753,284500.0
2014-09-29 10:30:00,12.22,12.23,12.2,12.21,200500.0,10.4753,10.4839,10.4582,10.4668,200500.0
2014-09-29 11:00:00,12.21,12.25,12.2,12.25,246500.0,10.4668,10.5011,10.4582,10.5011,246500.0
2014-09-29 11:30:00,12.25,12.25,12.21,12.24,104000.0,10.5011,10.5011,10.4668,10.4925,104000.0
2014-09-29 12:00:00,12.24,12.25,12.2,12.21,142500.0,10.4925,10.5011,10.4582,10.4668,142500.0
2014-09-29 12:30:00,12.21,12.23,12.21,12.22,152000.0,10.4668,10.4839,10.4668,10.4753,152000.0
2014-09-29 13:00:00,12.22,12.23,12.2,12.22,222000.0,10.4753,10.4839,10.4582,10.4753,222000.0
2014-09-29 13:30:00,12.22,12.23,12.21,12.23,308500.0,10.4753,10.4839,10.4668,10.4839,308500.0
2014-09-29 14:00:00,12.23,12.25,12.21,12.22,232500.0,10.4839,10.5011,10.4668,10.4753,232500.0
2014-09-29 14:30:00,12.22,12.28,12.21,12.27,215500.0,10.4753,10.5268,10.4668,10.5182,215500.0
2014-09-29 15:00:00,12.27,12.3,12.26,12.29,205000.0,10.5182,10.5439,10.5096,10.5354,205000.0
2014-09-29 15:30:00,12.29,12.31,12.27,12.29,681500.0,10.5354,10.5525,10.5182,10.5354,681500.0
2014-09-30 09:30:00,12.27,12.28,12.24,12.26,296000.0,10.5182,10.5268,10.4925,10.5096,296000.0
2014-09-30 10:00:00,12.25,12.3,12.24,12.26,363000.0,10.5011,10.5439,10.4925,10.5096,363000.0
2014-09-30 10:30:00,12.26,12.3,12.26,12.27,201500.0,10.5096,10.5439,10.5096,10.5182,201500.0
2014-09-30 11:00:00,12.27,12.31,12.26,12.3,160000.0,10.5182,10.5525,10.5096,10.5439,160000.0
2014-09-30 11:30:00,12.3,12.31,12.28,12.28,126000.0,10.5439,10.5525,10.5268,10.5268,126000.0
2014-09-30 12:00:00,12.29,12.33,12.28,12.32,139500.0,10.5354,10.5696,10.5268,10.5611,139500.0
2014-09-30 12:30:00,12.32,12.32,12.28,12.32,250500.0,10.5611,10.5611,10.5268,10.5611,250500.0
2014-09-30 13:00:00,12.32,12.33,12.29,12.29,117000.0,10.5611,10.5696,10.5354,10.5354,117000.0
2014-09-30 13:30:00,12.29,12.29,12.24,12.26,157000.0,10.5354,10.5354,10.4925,10.5096,157000.0
2014-09-30 14:00:00,12.25,12.26,12.23,12.25,171500.0,10.5011,10.5096,10.4839,10.5011,171500.0
2014-09-30 14:30:00,12.25,12.3,12.25,12.29,273000.0,10.5011,10.5439,10.5011,10.5354,273000.0
2014-09-30 15:00:00,12.29,12.32,12.27,12.31,251500.0,10.5354,10.5611,10.5182,10.5525,251500.0
2014-09-30 15:30:00,12.31,12.34,12.3,12.3,878500.0,10.5525,10.5782,10.5439,10.5439,878500.0
2014-10-01 09:30:00,12.28,12.3,12.23,12.25,645500.0,10.5268,10.5439,10.4839,10.5011,645500.0
2014-10-01 10:00:00,12.24,12.25,12.2,12.2,720000.0,10.4925,10.5011,10.4582,10.4582,720000.0
2014-10-01 10:30:00,12.2,12.25,12.2,12.23,460000.0,10.4582,10.5011,10.4582,10.4839,460000.0
2014-10-01 11:00:00,12.23,12.26,12.21,12.22,205000.0,10.4839,10.5096,10.4668,10.4753,205000.0
2014-10-01 11:30:00,12.22,12.23,12.21,12.22,415500.0,10.4753,10.4839,10.4668,10.4753,415500.0
2014-10-01 12:00:00,12.22,12.22,12.19,12.2,263500.0,10.4753,10.4753,10.4496,10.4582,263500.0
2014-10-01 12:30:00,12.2,12.21,12.14,12.14,388000.0,10.4582,10.4668,10.4068,10.4068,388000.0
2014-10-01 13:00:00,12.14,12.14,12.09,12.1,491500.0,10.4068,10.4068,10.3639,10.3725,491500.0
2014-10-01 13:30:00,12.1,12.11,12.08,12.09,370000.0,10.3725,10.3811,10.3553,10.3639,370000.0
2014-10-01 14:00:00,12.09,12.11,12.07,12.11,398500.0,10.3639,10.3811,10.3468,10.3811,398500.0
2014-10-01 14:30:00,12.11,12.14,12.08,12.09,370000.0,10.3811,10.4068,10.3553,10.3639,370000.0
2014-10-01 15:00:00,12.09,12.09,12.05,12.05,592000.0,10.3639,10.3639,10.3296,10.3296,592000.0
2014-10-01 15:30:00,12.05,12.09,12.04,12.07,1429000.0,10.3296,10.3639,10.321,10.3468,1429000.0
2014-10-02 09:30:00,12.09,12.13,12.07,12.11,325000.0,10.3639,10.3982,10.3468,10.3811,325000.0
2014-10-02 10:00:00,12.11,12.13,12.1,12.11,240000.0,10.3811,10.3982,10.3725,10.3811,240000.0
2014-10-02 10:30:00,12.11,12.11,12.07,12.08,303500.0,10.3811,10.3811,10.3468,10.3553,303500.0
2014-10-02 11:00:00,12.09,12.1,12.07,12.08,298000.0,10.3639,10.3725,10.3468,10.3553,298000.0
2014-10-02 11:30:00,12.08,12.08,11.99,12.0,230000.0,10.3553,10.3553,10.2782,10.2868,230000.0
2014-10-02 12:00:00,12.0,12.03,11.99,12.01,129500.0,10.2868,10.3125,10.2782,10.2953,129500.0
2014-10-02 12:30:00,12.02,12.07,12.0,12.07,229000.0,10.3039,10.3468,10.2868,10.3468,229000.0
2014-10-02 13:00:00,12.07,12.11,12.06,12.11,298000.0,10.3468,10.3811,10.3382,10.3811,298000.0
2014-10-02 13:30:00,12.11,12.16,12.11,12.16,182000.0,10.3811,10.4239,10.3811,10.4239,182000.0
2014-10-02 14:00:00,12.15,12.19,12.15,12.19,160500.0,10.4153,10.4496,10.4153,10.4496,160500.0
2014-10-02 14:30:00,12.19,12.23,12.17,12.21,220000.0,10.4496,10.4839,10.4325,10.4668,220000.0
2014-10-02 15:00:00,12.2,12.21,12.16,12.18,189500.0,10.4582,10.4668,10.4239,10.4411,189500.0
2014-10-02 15:30:00,12.18,12.21,12.17,12.19,427500.0,10.4411,10.4668,10.4325,10.4496,427500.0
2014-10-03 09:30:00,12.26,12.42,12.25,12.42,390500.0,10.5096,10.6468,10.5011,10.6468,390500.0
2014-10-03 10:00:00,12.41,12.47,12.4,12.44,305500.0,10.6382,10.6897,10.6296,10.6639,305500.0
2014-10-03 10:30:00,12.45,12.47,12.38,12.43,434000.0,10.6725,10.6897,10.6125,10.6554,434000.0
2014-10-03 11:00:00,12.43,12.49,12.42,12.44,240000.0,10.6554,10.7068,10.6468,10.6639,240000.0
2014-10-03 11:30:00,12.44,12.45,12.41,12.42,86500.0,10.6639,10.6725,10.6382,10.6468,86500.0
2014-10-03 12:00:00,12.42,12.45,12.4,12.45,102000.0,10.6468,10.6725,10.6296,10.6725,102000.0
2014-10-03 12:30:00,12.45,12.46,12.41,12.41,102000.0,10.6725,10.6811,10.6382,10.6382,102000.0
2014-10-03 13:00:00,12.4,12.41,12.38,12.38,69500.0,10.6296,10.6382,10.6125,10.6125,69500.0
2014-10-03 13:30:00,12.37,12.37,12.35,12.35,127000.0,10.6039,10.6039,10.5868,10.5868,127000.0
2014-10-03 14:00:00,12.35,12.4,12.35,12.38,158500.0,10.5868,10.6296,10.5868,10.6125,158500.0
2014-10-03 14:30:00,12.38,12.4,12.38,12.39,150000.0,10.6125,10.6296,10.6125,10.6211,150000.0
2014-10-03 15:00:00,12.39,12.42,12.39,12.41,325500.0,10.6211,10.6468,10.6211,10.6382,325500.0
2014-10-03 15:30:00,12.41,12.42,12.39,12.39,632500.0,10.6382,10.6468,10.6211,10.6211,632500.0
2014-10-06 09:30:00,12.41,12.49,12.4,12.4,321500.0,10.6382,10.7068,10.6296,10.6296,321500.0
2014-10-06 10:00:00,12.41,12.44,12.38,12.42,213500.0,10.6382,10.6639,10.6125,10.6468,213500.0
2014-10-06 10:30:00,12.42,12.48,12.38,12.39,214500.0,10.6468,10.6982,10.6125,10.6211,214500.0
2014-10-06 11:00:00,12.39,12.39,12.36,12.38,117500.0,10.6211,10.6211,10.5954,10.6125,117500.0
2014-10-06 11:30:00,12.38,12.39,12.32,12.34,154000.0,10.6125,10.6211,10.5611,10.5782,154000.0
2014-10-06 12:00:00,12.34,12.36,12.33,12.33,77000.0,10.5782,10.5954,10.5696,10.5696,77000.0
2014-10-06 12:30:00,12.33,12.36,12.3,12.35,152000.0,10.5696,10.5954,10.5439,10.5868,152000.0
2014-10-06 13:00:00,12.35,12.37,12.34,12.37,112000.0,10.5868,10.6039,10.5782,10.6039,112000.0
2014-10-06 13:30:00,12.37,12.37,12.32,12.33,146500.0,10.6039,10.6039,10.5611,10.5696,146500.0
2014-10-06 14:00:00,12.33,12.38,12.32,12.37,104000.0,10.5696,10.6125,10.5611,10.6039,104000.0
2014-10-06 14:30:00,12.37,12.37,12.34,12.35,107000.0,10.6039,10.6039,10.5782,10.5868,107000.0
2014-10-06 15:00:00,12.35,12.35,12.3,12.32,187500.0,10.5868,10.5868,10.5439,10.5611,187500.0
2014-10-06 15:30:00,12.32,12.32,12.27,12.28,441000.0,10.5611,10.5611,10.5182,10.5268,441000.0
2014-10-07 09:30:00,12.17,12.22,12.06,12.09,499500.0,10.4325,10.4753,10.3382,10.3639,499500.0
2014-10-07 10:00:00,12.09,12.17,12.07,12.16,569000.0,10.3639,10.4325,10.3468,10.4239,569000.0
2014-10-07 10:30:00,12.16,12.17,12.11,12.13,385000.0,10.4239,10.4325,10.3811,10.3982,385000.0
2014-10-07 11:00:00,12.13,12.14,12.08,12.11,313000.0,10.3982,10.4068,10.3553,10.3811,313000.0
2014-10-07 11:30:00,12.11,12.11,12.02,12.05,505000.0,10.3811,10.3811,10.3039,10.3296,505000.0
2014-10-07 12:00:00,12.05,12.07,12.04,12.04,235000.0,10.3296,10.3468,10.321,10.321,235000.0
2014-10-07 12:30:00,12.04,12.04,12.0,12.0,253000.0,10.321,10.321,10.2868,10.2868,253000.0
2014-10-07 13:00:00,12.0,12.05,11.99,12.04,241000.0,10.2868,10.3296,10.2782,10.321,241000.0
2014-10-07 13:30:00,12.03,12.04,12.0,12.0,250000.0,10.3125,10.321,10.2868,10.2868,250000.0
2014-10-07 14:00:00,12.0,12.04,11.99,12.01,794000.0,10.2868,10.321,10.2782,10.2953,794000.0
2014-10-07 14:30:00,12.01,12.01,11.94,11.98,1253000.0,10.2953,10.2953,10.2353,10.2696,1253000.0
2014-10-07 15:00:00,11.98,11.99,11.89,11.92,646500.0,10.2696,10.2782,10.1925,10.2182,646500.0
2014-10-07 15:30:00,11.92,11.92,11.86,11.87,1543000.0,10.2182,10.2182,10.1667,10.1753,1543000.0
2014-10-08 09:30:00,11.85,11.85,11.75,11.76,784000.0,10.1582,10.1582,10.0724,10.081,784000.0
2014-10-08 10:00:00,11.78,11.81,11.75,11.79,569500.0,10.0982,10.1239,10.0724,10.1067,569500.0
2014-10-08 10:30:00,11.79,11.81,11.72,11.73,490500.0,10.1067,10.1239,10.0467,10.0553,490500.0
2014-10-08 11:00:00,11.72,11.76,11.72,11.76,281500.0,10.0467,10.081,10.0467,10.081,281500.0
2014-10-08 11:30:00,11.76,11.79,11.75,11.77,259500.0,10.081,10.1067,10.0724,10.0896,259500.0
2014-10-08 12:00:00,11.77,11.79,11.76,11.77,212500.0,10.0896,10.1067,10.081,10.0896,212500.0
2014-10-08 12:30:00,11.77,11.79,11.76,11.78,103000.0,10.0896,10.1067,10.081,10.0982,103000.0
2014-10-08 13:00:00,11.78,11.8,11.78,11.78,324000.0,10.0982,10.1153,10.0982,10.0982,324000.0
2014-10-08 13:30:00,11.78,11.81,11.78,11.8,205500.0,10.0982,10.1239,10.0982,10.1153,205500.0
2014-10-08 14:00:00,11.8,11.88,11.79,11.85,1059500.0,10.1153,10.1839,10.1067,10.1582,1059500.0
2014-10-08 14:30:00,11.85,11.87,11.83,11.85,604000.0,10.1582,10.1753,10.141,10.1582,604000.0
2014-10-08 15:00:00,11.85,11.9,11.84,11.89,581000.0,10.1582,10.201,10.1496,10.1925,581000.0
2014-10-08 15:30:00,11.89,11.89,11.83,11.84,2463500.0,10.1925,10.1925,10.141,10.1496,2463500.0
2014-10-09 09:30:00,11.82,11.9,11.81,11.84,576000.0,10.1325,10.201,10.1239,10.1496,576000.0
2014-10-09 10:00:00,11.85,11.85,11.77,11.78,363000.0,10.1582,10.1582,10.0896,10.0982,363000.0
2014-10-09 10:30:00,11.77,11.8,11.73,11.79,285500.0,10.0896,10.1153,10.0553,10.1067,285500.0
2014-10-09 11:00:00,11.79,11.82,11.77,11.8,201000.0,10.1067,10.1325,10.0896,10.1153,201000.0
2014-10-09 11:30:00,11.81,11.82,11.69,11.7,207500.0,10.1239,10.1325,10.021,10.0296,207500.0
2014-10-09 12:00:00,11.7,11.71,11.65,11.66,210500.0,10.0296,10.0382,9.9867,9.9953,210500.0
2014-10-09 12:30:00,11.66,11.68,11.64,11.66,154000.0,9.9953,10.0124,9.9782,9.9953,154000.0
2014-10-09 13:00:00,11.66,11.66,11.6,11.62,853000.0,9.9953,9.9953,9.9439,9.961,853000.0
2014-10-09 13:30:00,11.62,11.66,11.61,11.63,272000.0,9.961,9.9953,9.9524,9.9696,272000.0
2014-10-09 14:00:00,11.63,11.63,11.6,11.61,426500.0,9.9696,9.9696,9.9439,9.9524,426500.0
2014-10-09 14:30:00,11.61,11.66,11.6,11.64,381500.0,9.9524,9.9953,9.9439,9.9782,381500.0
2014-10-09 15:00:00,11.64,11.67,11.6,11.65,452500.0,9.9782,10.0039,9.9439,9.9867,452500.0
2014-10-09 15:30:00,11.65,11.69,11.63,11.66,1467500.0,9.9867,10.021,9.9696,9.9953,1467500.0
2014-10-10 09:30:00,11.64,11.75,11.63,11.67,718000.0,9.9782,10.0724,9.9696,10.0039,718000.0
2014-10-10 10:00:00,11.66,11.67,11.54,11.54,494000.0,9.9953,10.0039,9.8924,9.8924,494000.0
2014-10-10 10:30:00,11.53,11.59,11.51,11.56,528500.0,9.8839,9.9353,9.8667,9.9096,528500.0
2014-10-10 11:00:00,11.56,11.59,11.52,11.54,460500.0,9.9096,9.9353,9.8753,9.8924,460500.0
2014-10-10 11:30:00,11.53,11.59,11.52,11.58,269000.0,9.8839,9.9353,9.8753,9.9267,269000.0
2014-10-10 12:00:00,11.58,11.64,11.58,11.62,714000.0,9.9267,9.9782,9.9267,9.961,714000.0
2014-10-10 12:30:00,11.62,11.64,11.6,11.61,263500.0,9.961,9.9782,9.9439,9.9524,263500.0
2014-10-10 13:00:00,11.61,11.62,11.57,11.59,193500.0,9.9524,9.961,9.9181,9.9353,193500.0
2014-10-10 13:30:00,11.59,11.61,11.55,11.55,292500.0,9.9353,9.9524,9.901,9.901,292500.0
2014-10-10 14:00:00,11.56,11.56,11.51,11.53,280000.0,9.9096,9.9096,9.8667,9.8839,280000.0
2014-10-10 14:30:00,11.53,11.55,11.5,11.52,504500.0,9.8839,9.901,9.8581,9.8753,504500.0
2014-10-10 15:00:00,11.52,11.52,11.46,11.49,527500.0,9.8753,9.8753,9.8239,9.8496,527500.0
2014-10-10 15:30:00,11.48,11.49,11.43,11.43,1070000.0,9.841,9.8496,9.7981,9.7981,1070000.0
2014-10-13 09:30:00,11.45,11.45,11.3,11.35,725000.0,9.8153,9.8153,9.6867,9.7296,725000.0
2014-10-13 10:00:00,11.35,11.42,11.35,11.37,476500.0,9.7296,9.7896,9.7296,9.7467,476500.0
2014-10-13 10:30:00,11.37,11.41,11.34,11.4,347500.0,9.7467,9.781,9.721,9.7724,347500.0
2014-10-13 11:00:00,11.4,11.46,11.4,11.43,399500.0,9.7724,9.8239,9.7724,9.7981,399500.0
2014-10-13 11:30:00,11.44,11.51,11.43,11.49,218500.0,9.8067,9.8667,9.7981,9.8496,218500.0
2014-10-13 12:00:00,11.49,11.56,11.48,11.56,355000.0,9.8496,9.9096,9.841,9.9096,355000.0
2014-10-13 12:30:00,11.56,11.62,11.56,11.6,332000.0,9.9096,9.961,9.9096,9.9439,332000.0
2014-10-13 13:00:00,11.6,11.64,11.59,11.64,396000.0,9.9439,9.9782,9.9353,9.9782,396000.0
2014-10-13 13:30:00,11.64,11.65,11.6,11.6,383500.0,9.9782,9.9867,9.9439,9.9439,383500.0
2014-10-13 14:00:00,11.6,11.64,11.59,11.63,314500.0,9.9439,9.9782,9.9353,9.9696,314500.0
2014-10-13 14:30:00,11.63,11.63,11.53,11.54,321000.0,9.9696,9.9696,9.8839,9.8924,321000.0
2014-10-13 15:00:00,11.54,11.54,11.49,11.5,339000.0,9.8924,9.8924,9.8496,9.8581,339000.0
2014-10-13 15:30:00,11.5,11.5,11.43,11.44,1241000.0,9.8581,9.8581,9.7981,9.8067,1241000.0
2014-10-14 09:30:00,11.53,11.65,11.44,11.55,332500.0,9.8839,9.9867,9.8067,9.901,332500.0
2014-10-14 10:00:00,11.55,11.6,11.51,11.58,403500.0,9.901,9.9439,9.8667,9.9267,403500.0
2014-10-14 10:30:00,11.59,11.65,11.55,11.6,290500.0,9.9353,9.9867,9.901,9.9439,290500.0
2014-10-14 11:00:00,11.6,11.68,11.59,11.68,403500.0,9.9439,10.0124,9.9353,10.0124,403500.0
2014-10-14 11:30:00,11.68,11.72,11.67,11.69,664500.0,10.0124,10.0467,10.0039,10.021,664500.0
2014-10-14 12:00:00,11.69,11.7,11.66,11.68,144500.0,10.021,10.0296,9.9953,10.0124,144500.0
2014-10-14 12:30:00,11.68,11.68,11.65,11.67,169500.0,10.0124,10.0124,9.9867,10.0039,169500.0
2014-10-14 13:00:00,11.66,11.68,11.63,11.63,115500.0,9.9953,10.0124,9.9696,9.9696,115500.0
2014-10-14 13:30:00,11.63,11.64,11.59,11.62,146000.0,9.9696,9.9782,9.9353,9.961,146000.0
2014-10-14 14:00:00,11.62,11.64,11.57,11.57,131000.0,9.961,9.9782,9.9181,9.9181,131000.0
2014-10-14 14:30:00,11.57,11.59,11.54,11.57,250500.0,9.9181,9.9353,9.8924,9.9181,250500.0
2014-10-14 15:00:00,11.58,11.59,11.52,11.54,246500.0,9.9267,9.9353,9.8753,9.8924,246500.0
2014-10-14 15:30:00,11.54,11.59,11.53,11.54,506500.0,9.8924,9.9353,9.8839,9.8924,506500.0
2014-10-15 09:30:00,11.4,11.47,11.3,11.46,368500.0,9.7724,9.8324,9.6867,9.8239,368500.0
2014-10-15 10:00:00,11.47,11.5,11.41,11.42,437000.0,9.8324,9.8581,9.781,9.7896,437000.0
2014-10-15 10:30:00,11.42,11.42,11.35,11.36,333500.0,9.7896,9.7896,9.7296,9.7381,333500.0
2014-10-15 11:00:00,11.36,11.38,11.29,11.31,326000.0,9.7381,9.7553,9.6781,9.6953,326000.0
2014-10-15 11:30:00,11.3,11.33,11.28,11.33,224000.0,9.6867,9.7124,9.6695,9.7124,224000.0
2014-10-15 12:00:00,11.33,11.34,11.27,11.32,170500.0,9.7124,9.721,9.661,9.7038,170500.0
2014-10-15 12:30:00,11.31,11.31,11.23,11.25,231000.0,9.6953,9.6953,9.6267,9.6438,231000.0
2014-10-15 13:00:00,11.25,11.28,11.19,11.21,196500.0,9.6438,9.6695,9.5924,9.6095,196500.0
2014-10-15 13:30:00,11.21,11.25,11.19,11.21,232000.0,9.6095,9.6438,9.5924,9.6095,232000.0
2014-10-15 14:00:00,11.21,11.25,11.19,11.22,552500.0,9.6095,9.6438,9.5924,9.6181,552500.0
2014-10-15 14:30:00,11.23,11.35,11.22,11.35,579000.0,9.6267,9.7296,9.6181,9.7296,579000.0
2014-10-15 15:00:00,11.35,11.5,11.34,11.5,512000.0,9.7296,9.8581,9.721,9.8581,512000.0
2014-10-15 15:30:00,11.5,11.6,11.49,11.51,1032000.0,9.8581,9.9439,9.8496,9.8667,1032000.0
2014-10-16 09:30:00,11.3,11.53,11.3,11.51,294500.0,9.6867,9.8839,9.6867,9.8667,294500.0
2014-10-16 10:00:00,11.5,11.59,11.43,11.56,435000.0,9.8581,9.9353,9.7981,9.9096,435000.0
2014-10-16 10:30:00,11.57,11.67,11.57,11.62,350500.0,9.9181,10.0039,9.9181,9.961,350500.0
2014-10-16 11:00:00,11.62,11.64,11.57,11.63,137000.0,9.961,9.9782,9.9181,9.9696,137000.0
2014-10-16 11:30:00,11.62,11.65,11.58,11.62,228000.0,9.961,9.9867,9.9267,9.961,228000.0
2014-10-16 12:00:00,11.6,11.66,11.59,11.63,269500.0,9.9439,9.9953,9.9353,9.9696,269500.0
2014-10-16 12:30:00,11.64,11.7,11.63,11.69,180500.0,9.9782,10.0296,9.9696,10.021,180500.0
2014-10-16 13:00:00,11.69,11.73,11.68,11.72,186500.0,10.021,10.0553,10.0124,10.0467,186500.0
2014-10-16 13:30:00,11.71,11.75,11.68,11.69,115000.0,10.0382,10.0724,10.0124,10.021,115000.0
2014-10-16 14:00:00,11.69,11.74,11.69,11.73,161000.0,10.021,10.0639,10.021,10.0553,161000.0
2014-10-16 14:30:00,11.73,11.74,11.67,11.68,169000.0,10.0553,10.0639,10.0039,10.0124,169000.0
2014-10-16 15:00:00,11.68,11.76,11.65,11.72,523500.0,10.0124,10.081,9.9867,10.0467,523500.0
2014-10-16 15:30:00,11.72,11.75,11.69,11.7,557500.0,10.0467,10.0724,10.021,10.0296,557500.0
2014-10-17 09:30:00,11.79,11.85,11.62,11.72,583000.0,10.1067,10.1582,9.961,10.0467,583000.0
2014-10-17 10:00:00,11.72,11.89,11.71,11.89,339000.0,10.0467,10.1925,10.0382,10.1925,339000.0
2014-10-17 10:30:00,11.89,11.89,11.76,11.79,252000.0,10.1925,10.1925,10.081,10.1067,252000.0
2014-10-17 11:00:00,11.79,11.8,11.76,11.79,116000.0,10.1067,10.1153,10.081,10.1067,116000.0
2014-10-17 11:30:00,11.79,11.81,11.77,11.78,117000.0,10.1067,10.1239,10.0896,10.0982,117000.0
2014-10-17 12:00:00,11.78,11.81,11.76,11.77,78500.0,10.0982,10.1239,10.081,10.0896,78500.0
2014-10-17 12:30:00,11.78,11.8,11.73,11.73,138000.0,10.0982,10.1153,10.0553,10.0553,138000.0
2014-10-17 13:00:00,11.74,11.74,11.7,11.71,81500.0,10.0639,10.0639,10.0296,10.0382,81500.0
2014-10-17 13:30:00,11.7,11.72,11.68,11.68,104000.0,10.0296,10.0467,10.0124,10.0124,104000.0
2014-10-17 14:00:00,11.68,11.69,11.64,11.66,115000.0,10.0124,10.021,9.9782,9.9953,115000.0
2014-10-17 14:30:00,11.66,11.73,11.65,11.72,133500.0,9.9953,10.0553,9.9867,10.0467,133500.0
2014-10-17 15:00:00,11.73,11.79,11.7,11.77,313000.0,10.0553,10.1067,10.0296,10.0896,313000.0
2014-10-17 15:30:00,11.77,11.8,11.76,11.77,635000.0,10.0896,10.1153,10.081,10.0896,635000.0
2014-10-20 09:30:00,11.95,12.16,11.9,12.09,1382000.0,10.2439,10.4239,10.201,10.3639,1382000.0
2014-10-20 10:00:00,12.09,12.11,12.04,12.09,379000.0,10.3639,10.3811,10.321,10.3639,379000.0
2014-10-20 10:30:00,12.09,12.15,12.07,12.14,382000.0,10.3639,10.4153,10.3468,10.4068,382000.0
2014-10-20 11:00:00,12.14,12.14,12.05,12.07,377500.0,10.4068,10.4068,10.3296,10.3468,377500.0
2014-10-20 11:30:00,12.08,12.08,12.05,12.06,107500.0,10.3553,10.3553,10.3296,10.3382,107500.0
2014-10-20 12:00:00,12.06,12.07,12.05,12.05,87500.0,10.3382,10.3468,10.3296,10.3296,87500.0
2014-10-20 12:30:00,12.05,12.06,11.99,11.99,454000.0,10.3296,10.3382,10.2782,10.2782,454000.0
2014-10-20 13:00:00,11.99,12.0,11.97,12.0,253000.0,10.2782,10.2868,10.261,10.2868,253000.0
2014-10-20 13:30:00,12.0,12.0,11.98,12.0,202500.0,10.2868,10.2868,10.2696,10.2868,202500.0
2014-10-20 14:00:00,11.99,12.09,11.99,12.09,225500.0,10.2782,10.3639,10.2782,10.3639,225500.0
2014-10-20 14:30:00,12.09,12.11,12.07,12.07,441500.0,10.3639,10.3811,10.3468,10.3468,441500.0
2014-10-20 15:00:00,12.07,12.1,12.07,12.08,289000.0,10.3468,10.3725,10.3468,10.3553,289000.0
2014-10-20 15:30:00,12.08,12.11,12.07,12.08,733000.0,10.3553,10.3811,10.3468,10.3553,733000.0
2014-10-21 09:30:00,12.05,12.1,11.91,12.1,573500.0,10.3296,10.3725,10.2096,10.3725,573500.0
2014-10-21 10:00:00,12.1,12.17,12.09,12.12,492500.0,10.3725,10.4325,10.3639,10.3896,492500.0
2014-10-21 10:30:00,12.12,12.17,12.11,12.15,354500.0,10.3896,10.4325,10.3811,10.4153,354500.0
2014-10-21 11:00:00,12.15,12.18,12.13,12.18,517500.0,10.4153,10.4411,10.3982,10.4411,517500.0
2014-10-21 11:30:00,12.18,12.23,12.18,12.2,172000.0,10.4411,10.4839,10.4411,10.4582,172000.0
2014-10-21 12:00:00,12.2,12.24,12.19,12.24,105500.0,10.4582,10.4925,10.4496,10.4925,105500.0
2014-10-21 12:30:00,12.24,12.25,12.19,12.19,97000.0,10.4925,10.5011,10.4496,10.4496,97000.0
2014-10-21 13:00:00,12.2,12.2,12.18,12.19,95000.0,10.4582,10.4582,10.4411,10.4496,95000.0
2014-10-21 13:30:00,12.2,12.26,12.19,12.26,343000.0,10.4582,10.5096,10.4496,10.5096,343000.0
2014-10-21 14:00:00,12.25,12.26,12.25,12.25,329500.0,10.5011,10.5096,10.5011,10.5011,329500.0
2014-10-21 14:30:00,12.25,12.28,12.25,12.27,186500.0,10.5011,10.5268,10.5011,10.5182,186500.0
2014-10-21 15:00:00,12.27,12.31,12.27,12.31,260000.0,10.5182,10.5525,10.5182,10.5525,260000.0
2014-10-21 15:30:00,12.31,12.31,12.28,12.29,568000.0,10.5525,10.5525,10.5268,10.5354,568000.0
2014-10-22 09:30:00,12.31,12.33,12.2,12.3,280000.0,10.5525,10.5696,10.4582,10.5439,280000.0
2014-10-22 10:00:00,12.3,12.47,12.29,12.45,779000.0,10.5439,10.6897,10.5354,10.6725,779000.0
2014-10-22 10:30:00,12.44,12.44,12.37,12.41,726000.0,10.6639,10.6639,10.6039,10.6382,726000.0
2014-10-22 11:00:00,12.41,12.45,12.38,12.39,464500.0,10.6382,10.6725,10.6125,10.6211,464500.0
2014-10-22 11:30:00,12.39,12.4,12.33,12.37,257000.0,10.6211,10.6296,10.5696,10.6039,257000.0
2014-10-22 12:00:00,12.38,12.39,12.28,12.3,304500.0,10.6125,10.6211,10.5268,10.5439,304500.0
2014-10-22 12:30:00,12.3,12.31,12.23,12.26,250000.0,10.5439,10.5525,10.4839,10.5096,250000.0
2014-10-22 13:00:00,12.26,12.29,12.24,12.26,338000.0,10.5096,10.5354,10.4925,10.5096,338000.0
2014-10-22 13:30:00,12.26,12.27,12.24,12.25,266000.0,10.5096,10.5182,10.4925,10.5011,266000.0
2014-10-22 14:00:00,12.25,12.31,12.24,12.28,332000.0,10.5011,10.5525,10.4925,10.5268,332000.0
2014-10-22 14:30:00,12.28,12.28,12.22,12.25,460000.0,10.5268,10.5268,10.4753,10.5011,460000.0
2014-10-22 15:00:00,12.24,12.28,12.24,12.26,622000.0,10.4925,10.5268,10.4925,10.5096,622000.0
2014-10-22 15:30:00,12.26,12.27,12.23,12.26,1523000.0,10.5096,10.5182,10.4839,10.5096,1523000.0
2014-10-23 09:30:00,13.6,14.39,13.57,14.12,10362500.0,11.6583,12.3355,11.6326,12.1041,10362500.0
2014-10-23 10:00:00,14.12,14.28,14.1,14.23,2715000.0,12.1041,12.2412,12.0869,12.1984,2715000.0
2014-10-23 10:30:00,14.21,14.23,13.93,13.96,3328500.0,12.1812,12.1984,11.9412,11.9669,3328500.0
2014-10-23 11:00:00,13.97,14.08,13.95,14.02,1823000.0,11.9755,12.0698,11.9584,12.0184,1823000.0
2014-10-23 11:30:00,14.03,14.15,13.93,14.05,1356500.0,12.0269,12.1298,11.9412,12.0441,1356500.0
2014-10-23 12:00:00,14.04,14.07,13.98,14.06,1074000.0,12.0355,12.0612,11.9841,12.0526,1074000.0
2014-10-23 12:30:00,14.06,14.07,14.02,14.06,679500.0,12.0526,12.0612,12.0184,12.0526,679500.0
2014-10-23 13:00:00,14.06,14.12,14.03,14.1,527500.0,12.0526,12.1041,12.0269,12.0869,527500.0
2014-10-23 13:30:00,14.1,14.27,14.1,14.26,721500.0,12.0869,12.2327,12.0869,12.2241,721500.0
2014-10-23 14:00:00,14.26,14.32,14.18,14.19,1082000.0,12.2241,12.2755,12.1555,12.1641,1082000.0
2014-10-23 14:30:00,14.19,14.28,14.19,14.24,943500.0,12.1641,12.2412,12.1641,12.2069,943500.0
2014-10-23 15:00:00,14.25,14.25,14.11,14.11,1165500.0,12.2155,12.2155,12.0955,12.0955,1165500.0
2014-10-23 15:30:00,14.11,14.25,14.11,14.19,2182500.0,12.0955,12.2155,12.0955,12.1641,2182500.0
2014-10-24 09:30:00,14.19,14.22,14.06,14.06,828500.0,12.1641,12.1898,12.0526,12.0526,828500.0
2014-10-24 10:00:00,14.06,14.17,14.0,14.12,832000.0,12.0526,12.1469,12.0012,12.1041,832000.0
2014-10-24 10:30:00,14.12,14.25,14.12,14.24,738500.0,12.1041,12.2155,12.1041,12.2069,738500.0
2014-10-24 11:00:00,14.24,14.27,14.22,14.27,595000.0,12.2069,12.2327,12.1898,12.2327,595000.0
2014-10-24 11:30:00,14.27,14.45,14.27,14.41,1244000.0,12.2327,12.387,12.2327,12.3527,1244000.0
2014-10-24 12:00:00,14.41,14.51,14.39,14.51,1351500.0,12.3527,12.4384,12.3355,12.4384,1351500.0
2014-10-24 12:30:00,14.51,14.51,14.42,14.43,1076500.0,12.4384,12.4384,12.3613,12.3698,1076500.0
2014-10-24 13:00:00,14.43,14.45,14.42,14.43,791000.0,12.3698,12.387,12.3613,12.3698,791000.0
2014-10-24 13:30:00,14.43,14.43,14.31,14.32,629500.0,12.3698,12.3698,12.267,12.2755,629500.0
2014-10-24 14:00:00,14.32,14.37,14.25,14.37,594500.0,12.2755,12.3184,12.2155,12.3184,594500.0
2014-10-24 14:30:00,14.37,14.39,14.3,14.3,420000.0,12.3184,12.3355,12.2584,12.2584,420000.0
2014-10-24 15:00:00,14.31,14.36,14.29,14.35,433000.0,12.267,12.3098,12.2498,12.3012,433000.0
2014-10-24 15:30:00,14.35,14.37,14.33,14.33,1391000.0,12.3012,12.3184,12.2841,12.2841,1391000.0
2014-10-27 09:30:00,14.31,14.37,14.25,14.3,415500.0,12.267,12.3184,12.2155,12.2584,415500.0
2014-10-27 10:00:00,14.29,14.34,14.26,14.28,289000.0,12.2498,12.2927,12.2241,12.2412,289000.0
2014-10-27 10:30:00,14.29,14.35,14.25,14.3,298000.0,12.2498,12.3012,12.2155,12.2584,298000.0
2014-10-27 11:00:00,14.3,14.36,14.28,14.35,310500.0,12.2584,12.3098,12.2412,12.3012,310500.0
2014-10-27 11:30:00,14.35,14.38,14.33,14.38,263000.0,12.3012,12.327,12.2841,12.327,263000.0
2014-10-27 12:00:00,14.38,14.46,14.38,14.46,597500.0,12.327,12.3955,12.327,12.3955,597500.0
2014-10-27 12:30:00,14.46,14.49,14.44,14.44,312000.0,12.3955,12.4213,12.3784,12.3784,312000.0
2014-10-27 13:00:00,14.44,14.47,14.41,14.41,262000.0,12.3784,12.4041,12.3527,12.3527,262000.0
2014-10-27 13:30:00,14.41,14.41,14.33,14.38,526500.0,12.3527,12.3527,12.2841,12.327,526500.0
2014-10-27 14:00:00,14.38,14.42,14.38,14.4,378500.0,12.327,12.3613,12.327,12.3441,378500.0
2014-10-27 14:30:00,14.4,14.41,14.34,14.34,423000.0,12.3441,12.3527,12.2927,12.2927,423000.0
2014-10-27 15:00:00,14.34,14.36,14.32,14.36,610500.0,12.2927,12.3098,12.2755,12.3098,610500.0
2014-10-27 15:30:00,14.36,14.39,14.35,14.37,952000.0,12.3098,12.3355,12.3012,12.3184,952000.0
2014-10-28 09:30:00,14.41,14.44,14.37,14.39,463000.0,12.3527,12.3784,12.3184,12.3355,463000.0
2014-10-28 10:00:00,14.41,14.44,14.39,14.43,243500.0,12.3527,12.3784,12.3355,12.3698,243500.0
2014-10-28 10:30:00,14.43,14.46,14.41,14.43,239500.0,12.3698,12.3955,12.3527,12.3698,239500.0
2014-10-28 11:00:00,14.43,14.47,14.43,14.47,184000.0,12.3698,12.4041,12.3698,12.4041,184000.0
2014-10-28 11:30:00,14.48,14.5,14.47,14.47,190500.0,12.4127,12.4298,12.4041,12.4041,190500.0
2014-10-28 12:00:00,14.47,14.59,14.47,14.59,365500.0,12.4041,12.507,12.4041,12.507,365500.0
2014-10-28 12:30:00,14.58,14.65,14.56,14.57,657000.0,12.4984,12.5584,12.4813,12.4898,657000.0
2014-10-28 13:00:00,14.56,14.6,14.56,14.6,174000.0,12.4813,12.5156,12.4813,12.5156,174000.0
2014-10-28 13:30:00,14.6,14.65,14.6,14.61,279500.0,12.5156,12.5584,12.5156,12.5241,279500.0
2014-10-28 14:00:00,14.61,14.62,14.58,14.62,338500.0,12.5241,12.5327,12.4984,12.5327,338500.0
2014-10-28 14:30:00,14.62,14.67,14.61,14.65,680500.0,12.5327,12.5756,12.5241,12.5584,680500.0
2014-10-28 15:00:00,14.65,14.7,14.65,14.7,439500.0,12.5584,12.6013,12.5584,12.6013,439500.0
2014-10-28 15:30:00,14.7,14.73,14.67,14.72,1331500.0,12.6013,12.627,12.5756,12.6184,1331500.0
2014-10-29 09:30:00,14.69,14.82,14.65,14.78,424500.0,12.5927,12.7041,12.5584,12.6699,424500.0
2014-10-29 10:00:00,14.78,14.78,14.73,14.76,459000.0,12.6699,12.6699,12.627,12.6527,459000.0
2014-10-29 10:30:00,14.75,14.77,14.64,14.65,358000.0,12.6441,12.6613,12.5498,12.5584,358000.0
2014-10-29 11:00:00,14.65,14.71,14.65,14.68,295000.0,12.5584,12.6098,12.5584,12.5841,295000.0
2014-10-29 11:30:00,14.69,14.69,14.59,14.59,275000.0,12.5927,12.5927,12.507,12.507,275000.0
2014-10-29 12:00:00,14.59,14.6,14.53,14.53,241500.0,12.507,12.5156,12.4555,12.4555,241500.0
2014-10-29 12:30:00,14.53,14.54,14.5,14.52,146500.0,12.4555,12.4641,12.4298,12.447,146500.0
2014-10-29 13:00:00,14.52,14.53,14.51,14.51,181500.0,12.447,12.4555,12.4384,12.4384,181500.0
2014-10-29 13:30:00,14.51,14.51,14.46,14.5,210000.0,12.4384,12.4384,12.3955,12.4298,210000.0
2014-10-29 14:00:00,14.5,14.51,14.42,14.51,278000.0,12.4298,12.4384,12.3613,12.4384,278000.0
2014-10-29 14:30:00,14.51,14.53,14.46,14.5,211000.0,12.4384,12.4555,12.3955,12.4298,211000.0
2014-10-29 15:00:00,14.49,14.51,14.4,14.5,468500.0,12.4213,12.4384,12.3441,12.4298,468500.0
2014-10-29 15:30:00,14.5,14.56,14.48,14.49,1134000.0,12.4298,12.4813,12.4127,12.4213,1134000.0
2014-10-30 09:30:00,14.42,14.58,14.4,14.51,336500.0,12.3613,12.4984,12.3441,12.4384,336500.0
2014-10-30 10:00:00,14.51,14.54,14.48,14.49,149500.0,12.4384,12.4641,12.4127,12.4213,149500.0
2014-10-30 10:30:00,14.49,14.5,14.39,14.41,266000.0,12.4213,12.4298,12.3355,12.3527,266000.0
2014-10-30 11:00:00,14.4,14.46,14.4,14.44,147000.0,12.3441,12.3955,12.3441,12.3784,147000.0
2014-10-30 11:30:00,14.45,14.47,14.41,14.46,141500.0,12.387,12.4041,12.3527,12.3955,141500.0
2014-10-30 12:00:00,14.47,14.49,14.44,14.49,135500.0,12.4041,12.4213,12.3784,12.4213,135500.0
2014-10-30 12:30:00,14.49,14.49,14.44,14.46,186500.0,12.4213,12.4213,12.3784,12.3955,186500.0
2014-10-30 13:00:00,14.46,14.51,14.44,14.5,356500.0,12.3955,12.4384,12.3784,12.4298,356500.0
2014-10-30 13:30:00,14.5,14.55,14.48,14.53,134500.0,12.4298,12.4727,12.4127,12.4555,134500.0
2014-10-30 14:00:00,14.53,14.55,14.48,14.49,339000.0,12.4555,12.4727,12.4127,12.4213,339000.0
2014-10-30 14:30:00,14.49,14.5,14.39,14.4,244000.0,12.4213,12.4298,12.3355,12.3441,244000.0
2014-10-30 15:00:00,14.4,14.44,14.38,14.39,335500.0,12.3441,12.3784,12.327,12.3355,335500.0
2014-10-30 15:30:00,14.39,14.46,14.39,14.46,674000.0,12.3355,12.3955,12.3355,12.3955,674000.0
2014-10-31 09:30:00,14.67,14.72,14.61,14.61,748000.0,12.5756,12.6184,12.5241,12.5241,748000.0
2014-10-31 10:00:00,14.61,14.62,14.54,14.62,425000.0,12.5241,12.5327,12.4641,12.5327,425000.0
2014-10-31 10:30:00,14.62,14.71,14.6,14.69,445000.0,12.5327,12.6098,12.5156,12.5927,445000.0
2014-10-31 11:00:00,14.68,14.72,14.66,14.67,463000.0,12.5841,12.6184,12.567,12.5756,463000.0
2014-10-31 11:30:00,14.66,14.7,14.66,14.68,503000.0,12.567,12.6013,12.567,12.5841,503000.0
2014-10-31 12:00:00,14.67,14.7,14.67,14.69,754000.0,12.5756,12.6013,12.5756,12.5927,754000.0
2014-10-31 12:30:00,14.69,14.7,14.67,14.69,241000.0,12.5927,12.6013,12.5756,12.5927,241000.0
2014-10-31 13:00:00,14.69,14.7,14.65,14.66,210000.0,12.5927,12.6013,12.5584,12.567,210000.0
2014-10-31 13:30:00,14.66,14.66,14.61,14.62,354000.0,12.567,12.567,12.5241,12.5327,354000.0
2014-10-31 14:00:00,14.62,14.64,14.61,14.63,323000.0,12.5327,12.5498,12.5241,12.5413,323000.0
2014-10-31 14:30:00,14.63,14.63,14.58,14.6,271000.0,12.5413,12.5413,12.4984,12.5156,271000.0
2014-10-31 15:00:00,14.6,14.6,14.57,14.57,426000.0,12.5156,12.5156,12.4898,12.4898,426000.0
2014-10-31 15:30:00,14.58,14.66,14.57,14.64,1441000.0,12.4984,12.567,12.4898,12.5498,1441000.0
2014-11-03 09:30:00,14.64,14.7,14.6,14.7,378500.0,12.5498,12.6013,12.5156,12.6013,378500.0
2014-11-03 10:00:00,14.7,14.74,14.66,14.73,595500.0,12.6013,12.6356,12.567,12.627,595500.0
2014-11-03 10:30:00,14.73,14.77,14.68,14.73,321500.0,12.627,12.6613,12.5841,12.627,321500.0
2014-11-03 11:00:00,14.73,14.75,14.69,14.71,217500.0,12.627,12.6441,12.5927,12.6098,217500.0
2014-11-03 11:30:00,14.71,14.72,14.65,14.66,317000.0,12.6098,12.6184,12.5584,12.567,317000.0
2014-11-03 12:00:00,14.66,14.66,14.62,14.64,384000.0,12.567,12.567,12.5327,12.5498,384000.0
2014-11-03 12:30:00,14.64,14.67,14.64,14.67,193500.0,12.5498,12.5756,12.5498,12.5756,193500.0
2014-11-03 13:00:00,14.67,14.68,14.65,14.68,209500.0,12.5756,12.5841,12.5584,12.5841,209500.0
2014-11-03 13:30:00,14.69,14.71,14.68,14.7,133500.0,12.5927,12.6098,12.5841,12.6013,133500.0
2014-11-03 14:00:00,14.7,14.71,14.68,14.69,255000.0,12.6013,12.6098,12.5841,12.5927,255000.0
2014-11-03 14:30:00,14.68,14.7,14.66,14.69,315500.0,12.5841,12.6013,12.567,12.5927,315500.0
2014-11-03 15:00:00,14.68,14.7,14.66,14.66,297000.0,12.5841,12.6013,12.567,12.567,297000.0
2014-11-03 15:30:00,14.66,14.69,14.65,14.69,533500.0,12.567,12.5927,12.5584,12.5927,533500.0
2014-11-04 09:30:00,14.62,14.67,14.5,14.52,271500.0,12.5327,12.5756,12.4298,12.447,271500.0
2014-11-04 10:00:00,14.52,14.54,14.49,14.49,210000.0,12.447,12.4641,12.4213,12.4213,210000.0
2014-11-04 10:30:00,14.48,14.52,14.46,14.48,229500.0,12.4127,12.447,12.3955,12.4127,229500.0
2014-11-04 11:00:00,14.48,14.51,14.47,14.51,188500.0,12.4127,12.4384,12.4041,12.4384,188500.0
2014-11-04 11:30:00,14.51,14.52,14.44,14.46,197500.0,12.4384,12.447,12.3784,12.3955,197500.0
2014-11-04 12:00:00,14.46,14.51,14.46,14.5,133000.0,12.3955,12.4384,12.3955,12.4298,133000.0
2014-11-04 12:30:00,14.5,14.53,14.49,14.52,149000.0,12.4298,12.4555,12.4213,12.447,149000.0
2014-11-04 13:00:00,14.52,14.52,14.49,14.51,113500.0,12.447,12.447,12.4213,12.4384,113500.0
2014-11-04 13:30:00,14.51,14.53,14.5,14.52,181500.0,12.4384,12.4555,12.4298,12.447,181500.0
2014-11-04 14:00:00,14.52,14.53,14.5,14.5,142000.0,12.447,12.4555,12.4298,12.4298,142000.0
2014-11-04 14:30:00,14.5,14.5,14.48,14.49,173000.0,12.4298,12.4298,12.4127,12.4213,173000.0
2014-11-04 15:00:00,14.49,14.51,14.48,14.48,241500.0,12.4213,12.4384,12.4127,12.4127,241500.0
2014-11-04 15:30:00,14.48,14.5,14.46,14.49,471000.0,12.4127,12.4298,12.3955,12.4213,471000.0
2014-11-05 09:30:00,14.61,14.68,14.57,14.6,238000.0,12.5241,12.5841,12.4898,12.5156,238000.0
2014-11-05 10:00:00,14.62,14.62,14.55,14.56,159000.0,12.5327,12.5327,12.4727,12.4813,159000.0
2014-11-05 10:30:00,14.56,14.57,14.52,14.57,176000.0,12.4813,12.4898,12.447,12.4898,176000.0
2014-11-05 11:00:00,14.58,14.62,14.57,14.62,144500.0,12.4984,12.5327,12.4898,12.5327,144500.0
2014-11-05 11:30:00,14.61,14.69,14.6,14.69,174500.0,12.5241,12.5927,12.5156,12.5927,174500.0
2014-11-05 12:00:00,14.69,14.71,14.67,14.67,145500.0,12.5927,12.6098,12.5756,12.5756,145500.0
2014-11-05 12:30:00,14.67,14.69,14.66,14.66,113500.0,12.5756,12.5927,12.567,12.567,113500.0
2014-11-05 13:00:00,14.65,14.67,14.64,14.65,68500.0,12.5584,12.5756,12.5498,12.5584,68500.0
2014-11-05 13:30:00,14.64,14.64,14.61,14.64,84000.0,12.5498,12.5498,12.5241,12.5498,84000.0
2014-11-05 14:00:00,14.64,14.67,14.63,14.66,104500.0,12.5498,12.5756,12.5413,12.567,104500.0
2014-11-05 14:30:00,14.65,14.67,14.65,14.67,74000.0,12.5584,12.5756,12.5584,12.5756,74000.0
2014-11-05 15:00:00,14.67,14.67,14.63,14.64,92500.0,12.5756,12.5756,12.5413,12.5498,92500.0
2014-11-05 15:30:00,14.64,14.68,14.64,14.67,223000.0,12.5498,12.5841,12.5498,12.5756,223000.0
2014-11-06 09:30:00,14.7,14.71,14.63,14.7,162000.0,12.6013,12.6098,12.5413,12.6013,162000.0
2014-11-06 10:00:00,14.71,14.76,14.7,14.74,165000.0,12.6098,12.6527,12.6013,12.6356,165000.0
2014-11-06 10:30:00,14.74,14.81,14.73,14.75,291000.0,12.6356,12.6956,12.627,12.6441,291000.0
2014-11-06 11:00:00,14.75,14.85,14.74,14.83,242500.0,12.6441,12.7299,12.6356,12.7127,242500.0
2014-11-06 11:30:00,14.83,14.88,14.83,14.86,260000.0,12.7127,12.7556,12.7127,12.7384,260000.0
2014-11-06 12:00:00,14.86,14.86,14.83,14.84,149000.0,12.7384,12.7384,12.7127,12.7213,149000.0
2014-11-06 12:30:00,14.83,14.84,14.8,14.82,114500.0,12.7127,12.7213,12.687,12.7041,114500.0
2014-11-06 13:00:00,14.81,14.84,14.79,14.84,125500.0,12.6956,12.7213,12.6784,12.7213,125500.0
2014-11-06 13:30:00,14.84,14.84,14.79,14.82,213000.0,12.7213,12.7213,12.6784,12.7041,213000.0
2014-11-06 14:00:00,14.82,14.82,14.79,14.79,144500.0,12.7041,12.7041,12.6784,12.6784,144500.0
2014-11-06 14:30:00,14.8,14.83,14.79,14.83,157500.0,12.687,12.7127,12.6784,12.7127,157500.0
2014-11-06 15:00:00,14.83,14.84,14.81,14.83,195500.0,12.7127,12.7213,12.6956,12.7127,195500.0
2014-11-06 15:30:00,14.83,14.89,14.82,14.88,485500.0,12.7127,12.7641,12.7041,12.7556,485500.0
2014-11-07 09:30:00,14.87,14.87,14.77,14.81,243500.0,12.747,12.747,12.6613,12.6956,243500.0
2014-11-07 10:00:00,14.81,14.83,14.78,14.8,238500.0,12.6956,12.7127,12.6699,12.687,238500.0
2014-11-07 10:30:00,14.8,14.88,14.79,14.87,215000.0,12.687,12.7556,12.6784,12.747,215000.0
2014-11-07 11:00:00,14.87,14.89,14.86,14.89,216000.0,12.747,12.7641,12.7384,12.7641,216000.0
2014-11-07 11:30:00,14.89,14.9,14.86,14.89,81500.0,12.7641,12.7727,12.7384,12.7641,81500.0
2014-11-07 12:00:00,14.88,14.9,14.87,14.9,216500.0,12.7556,12.7727,12.747,12.7727,216500.0
2014-11-07 12:30:00,14.9,14.93,14.9,14.92,103500.0,12.7727,12.7984,12.7727,12.7899,103500.0
2014-11-07 13:00:00,14.92,14.96,14.92,14.95,143000.0,12.7899,12.8242,12.7899,12.8156,143000.0
2014-11-07 13:30:00,14.96,14.98,14.95,14.96,103000.0,12.8242,12.8413,12.8156,12.8242,103000.0
2014-11-07 14:00:00,14.96,14.97,14.91,14.92,95500.0,12.8242,12.8327,12.7813,12.7899,95500.0
2014-11-07 14:30:00,14.91,14.93,14.89,14.91,129000.0,12.7813,12.7984,12.7641,12.7813,129000.0
2014-11-07 15:00:00,14.91,14.92,14.86,14.86,186000.0,12.7813,12.7899,12.7384,12.7384,186000.0
2014-11-07 15:30:00,14.86,14.92,14.86,14.91,603500.0,12.7384,12.7899,12.7384,12.7813,603500.0
2014-11-10 09:30:00,14.86,14.97,14.81,14.92,222500.0,12.7384,12.8327,12.6956,12.7899,222500.0
2014-11-10 10:00:00,14.94,14.97,14.88,14.88,89000.0,12.807,12.8327,12.7556,12.7556,89000.0
2014-11-10 10:30:00,14.88,14.88,14.82,14.87,202000.0,12.7556,12.7556,12.7041,12.747,202000.0
2014-11-10 11:00:00,14.87,14.87,14.77,14.79,177000.0,12.747,12.747,12.6613,12.6784,177000.0
2014-11-10 11:30:00,14.79,14.79,14.74,14.74,146500.0,12.6784,12.6784,12.6356,12.6356,146500.0
2014-11-10 12:00:00,14.75,14.75,14.68,14.69,173000.0,12.6441,12.6441,12.5841,12.5927,173000.0
2014-11-10 12:30:00,14.69,14.7,14.68,14.69,132500.0,12.5927,12.6013,12.5841,12.5927,132500.0
2014-11-10 13:00:00,14.69,14.73,14.68,14.72,193500.0,12.5927,12.627,12.5841,12.6184,193500.0
2014-11-10 13:30:00,14.73,14.74,14.72,14.73,207000.0,12.627,12.6356,12.6184,12.627,207000.0
2014-11-10 14:00:00,14.73,14.74,14.71,14.71,137500.0,12.627,12.6356,12.6098,12.6098,137500.0
2014-11-10 14:30:00,14.71,14.71,14.68,14.68,259500.0,12.6098,12.6098,12.5841,12.5841,259500.0
2014-11-10 15:00:00,14.68,14.69,14.66,14.68,245500.0,12.5841,12.5927,12.567,12.5841,245500.0
2014-11-10 15:30:00,14.68,14.73,14.67,14.73,537000.0,12.5841,12.627,12.5756,12.627,537000.0
2014-11-11 09:30:00,14.72,14.73,14.61,14.67,173500.0,12.6184,12.627,12.5241,12.5756,173500.0
2014-11-11 10:00:00,14.69,14.72,14.68,14.71,100000.0,12.5927,12.6184,12.5841,12.6098,100000.0
2014-11-11 10:30:00,14.71,14.71,14.67,14.67,82000.0,12.6098,12.6098,12.5756,12.5756,82000.0
2014-11-11 11:00:00,14.67,14.69,14.65,14.66,99500.0,12.5756,12.5927,12.5584,12.567,99500.0
2014-11-11 11:30:00,14.66,14.7,14.65,14.69,75500.0,12.567,12.6013,12.5584,12.5927,75500.0
2014-11-11 12:00:00,14.69,14.7,14.67,14.67,77000.0,12.5927,12.6013,12.5756,12.5756,77000.0
2014-11-11 12:30:00,14.68,14.68,14.66,14.66,101000.0,12.5841,12.5841,12.567,12.567,101000.0
2014-11-11 13:00:00,14.66,14.66,14.63,14.64,44000.0,12.567,12.567,12.5413,12.5498,44000.0
2014-11-11 13:30:00,14.64,14.66,14.63,14.65,78000.0,12.5498,12.567,12.5413,12.5584,78000.0
2014-11-11 14:00:00,14.65,14.65,14.61,14.61,96500.0,12.5584,12.5584,12.5241,12.5241,96500.0
2014-11-11 14:30:00,14.61,14.62,14.59,14.59,155000.0,12.5241,12.5327,12.507,12.507,155000.0
2014-11-11 15:00:00,14.59,14.62,14.59,14.61,177000.0,12.507,12.5327,12.507,12.5241,177000.0
2014-11-11 15:30:00,14.62,14.68,14.62,14.67,684500.0,12.5327,12.5841,12.5327,12.5756,684500.0
2014-11-12 09:30:00,14.6,14.7,14.58,14.69,248500.0,12.5156,12.6013,12.4984,12.5927,248500.0
2014-11-12 10:00:00,14.69,14.7,14.67,14.68,128500.0,12.5927,12.6013,12.5756,12.5841,128500.0
2014-11-12 10:30:00,14.67,14.67,14.62,14.62,103500.0,12.5756,12.5756,12.5327,12.5327,103500.0
2014-11-12 11:00:00,14.62,14.73,14.62,14.73,236500.0,12.5327,12.627,12.5327,12.627,236500.0
2014-11-12 11:30:00,14.74,14.78,14.74,14.76,118500.0,12.6356,12.6699,12.6356,12.6527,118500.0
2014-11-12 12:00:00,14.76,14.8,14.74,14.79,115000.0,12.6527,12.687,12.6356,12.6784,115000.0
2014-11-12 12:30:00,14.79,14.83,14.77,14.82,81000.0,12.6784,12.7127,12.6613,12.7041,81000.0
2014-11-12 13:00:00,14.82,14.87,14.82,14.87,160000.0,12.7041,12.747,12.7041,12.747,160000.0
2014-11-12 13:30:00,14.87,14.88,14.82,14.83,199000.0,12.747,12.7556,12.7041,12.7127,199000.0
2014-11-12 14:00:00,14.83,14.89,14.81,14.88,240500.0,12.7127,12.7641,12.6956,12.7556,240500.0
2014-11-12 14:30:00,14.88,14.88,14.8,14.8,133000.0,12.7556,12.7556,12.687,12.687,133000.0
2014-11-12 15:00:00,14.81,14.81,14.79,14.81,218500.0,12.6956,12.6956,12.6784,12.6956,218500.0
2014-11-12 15:30:00,14.81,14.81,14.77,14.78,633000.0,12.6956,12.6956,12.6613,12.6699,633000.0
2014-11-13 09:30:00,14.78,14.81,14.73,14.77,130000.0,12.6973,12.723,12.6543,12.6887,130000.0
2014-11-13 10:00:00,14.78,14.82,14.74,14.81,156000.0,12.6973,12.7316,12.6629,12.723,156000.0
2014-11-13 10:30:00,14.81,14.82,14.78,14.8,134000.0,12.723,12.7316,12.6973,12.7144,134000.0
2014-11-13 11:00:00,14.8,14.81,14.76,14.77,96000.0,12.7144,12.723,12.6801,12.6887,96000.0
2014-11-13 11:30:00,14.77,14.77,14.71,14.75,85500.0,12.6887,12.6887,12.6371,12.6715,85500.0
2014-11-13 12:00:00,14.75,14.82,14.74,14.81,86500.0,12.6715,12.7316,12.6629,12.723,86500.0
2014-11-13 12:30:00,14.81,14.83,14.79,14.8,79500.0,12.723,12.7402,12.7059,12.7144,79500.0
2014-11-13 13:00:00,14.8,14.81,14.75,14.76,86000.0,12.7144,12.723,12.6715,12.6801,86000.0
2014-11-13 13:30:00,14.76,14.8,14.73,14.79,76500.0,12.6801,12.7144,12.6543,12.7059,76500.0
2014-11-13 14:00:00,14.79,14.82,14.76,14.78,129500.0,12.7059,12.7316,12.6801,12.6973,129500.0
2014-11-13 14:30:00,14.79,14.81,14.77,14.77,215000.0,12.7059,12.723,12.6887,12.6887,215000.0
2014-11-13 15:00:00,14.77,14.79,14.76,14.76,193000.0,12.6887,12.7059,12.6801,12.6801,193000.0
2014-11-13 15:30:00,14.76,14.8,14.75,14.79,726500.0,12.6801,12.7144,12.6715,12.7059,726500.0
2014-11-14 09:30:00,14.81,14.83,14.74,14.82,161000.0,12.723,12.7402,12.6629,12.7316,161000.0
2014-11-14 10:00:00,14.82,14.84,14.77,14.8,413000.0,12.7316,12.7488,12.6887,12.7144,413000.0
2014-11-14 10:30:00,14.8,14.9,14.78,14.89,135000.0,12.7144,12.8004,12.6973,12.7918,135000.0
2014-11-14 11:00:00,14.89,14.9,14.87,14.89,340000.0,12.7918,12.8004,12.7746,12.7918,340000.0
2014-11-14 11:30:00,14.89,14.94,14.88,14.94,165500.0,12.7918,12.8347,12.7832,12.8347,165500.0
2014-11-14 12:00:00,14.94,14.96,14.91,14.92,108500.0,12.8347,12.8519,12.8089,12.8175,108500.0
2014-11-14 12:30:00,14.92,14.93,14.9,14.92,231500.0,12.8175,12.8261,12.8004,12.8175,231500.0
2014-11-14 13:00:00,14.92,14.93,14.91,14.92,116500.0,12.8175,12.8261,12.8089,12.8175,116500.0
2014-11-14 13:30:00,14.93,14.94,14.92,14.93,142000.0,12.8261,12.8347,12.8175,12.8261,142000.0
2014-11-14 14:00:00,14.93,14.96,14.93,14.95,158500.0,12.8261,12.8519,12.8261,12.8433,158500.0
2014-11-14 14:30:00,14.95,14.96,14.95,14.96,168500.0,12.8433,12.8519,12.8433,12.8519,168500.0
2014-11-14 15:00:00,14.96,14.98,14.95,14.98,308500.0,12.8519,12.8691,12.8433,12.8691,308500.0
2014-11-14 15:30:00,14.97,14.98,14.94,14.97,712000.0,12.8605,12.8691,12.8347,12.8605,712000.0
2014-11-17 09:30:00,14.92,15.0,14.87,14.98,586000.0,12.8175,12.8863,12.7746,12.8691,586000.0
2014-11-17 10:00:00,14.98,14.98,14.87,14.9,336000.0,12.8691,12.8691,12.7746,12.8004,336000.0
2014-11-17 10:30:00,14.89,14.89,14.83,14.84,246000.0,12.7918,12.7918,12.7402,12.7488,246000.0
2014-11-17 11:00:00,14.84,14.85,14.78,14.81,401000.0,12.7488,12.7574,12.6973,12.723,401000.0
2014-11-17 11:30:00,14.8,14.89,14.8,14.88,402000.0,12.7144,12.7918,12.7144,12.7832,402000.0
2014-11-17 12:00:00,14.88,14.91,14.86,14.88,388000.0,12.7832,12.8089,12.766,12.7832,388000.0
2014-11-17 12:30:00,14.89,14.91,14.87,14.9,272000.0,12.7918,12.8089,12.7746,12.8004,272000.0
2014-11-17 13:00:00,14.9,14.92,14.89,14.91,146000.0,12.8004,12.8175,12.7918,12.8089,146000.0
2014-11-17 13:30:00,14.91,14.93,14.9,14.92,162000.0,12.8089,12.8261,12.8004,12.8175,162000.0
2014-11-17 14:00:00,14.92,14.92,14.89,14.9,456000.0,12.8175,12.8175,12.7918,12.8004,456000.0
2014-11-17 14:30:00,14.9,14.94,14.9,14.92,364000.0,12.8004,12.8347,12.8004,12.8175,364000.0
2014-11-17 15:00:00,14.92,14.93,14.91,14.92,411000.0,12.8175,12.8261,12.8089,12.8175,411000.0
2014-11-17 15:30:00,14.92,14.94,14.89,14.91,1946000.0,12.8175,12.8347,12.7918,12.8089,1946000.0
2014-11-18 09:30:00,14.89,15.05,14.87,14.99,385000.0,12.7918,12.9292,12.7746,12.8777,385000.0
2014-11-18 10:00:00,15.0,15.02,14.95,14.95,145500.0,12.8863,12.9034,12.8433,12.8433,145500.0
2014-11-18 10:30:00,14.96,14.96,14.91,14.95,363500.0,12.8519,12.8519,12.8089,12.8433,363500.0
2014-11-18 11:00:00,14.95,14.98,14.93,14.93,197500.0,12.8433,12.8691,12.8261,12.8261,197500.0
2014-11-18 11:30:00,14.94,14.94,14.88,14.9,198000.0,12.8347,12.8347,12.7832,12.8004,198000.0
2014-11-18 12:00:00,14.9,14.9,14.88,14.89,146000.0,12.8004,12.8004,12.7832,12.7918,146000.0
2014-11-18 12:30:00,14.89,14.94,14.89,14.94,228000.0,12.7918,12.8347,12.7918,12.8347,228000.0
2014-11-18 13:00:00,14.94,14.94,14.92,14.93,62000.0,12.8347,12.8347,12.8175,12.8261,62000.0
2014-11-18 13:30:00,14.93,14.94,14.91,14.94,140500.0,12.8261,12.8347,12.8089,12.8347,140500.0
2014-11-18 14:00:00,14.95,14.98,14.94,14.97,184500.0,12.8433,12.8691,12.8347,12.8605,184500.0
2014-11-18 14:30:00,14.97,15.0,14.97,14.99,383500.0,12.8605,12.8863,12.8605,12.8777,383500.0
2014-11-18 15:00:00,14.99,15.0,14.96,14.96,188500.0,12.8777,12.8863,12.8519,12.8519,188500.0
2014-11-18 15:30:00,14.96,14.97,14.86,14.87,895500.0,12.8519,12.8605,12.766,12.7746,895500.0
2014-11-19 09:30:00,14.93,15.0,14.75,15.0,379000.0,12.8261,12.8863,12.6715,12.8863,379000.0
2014-11-19 10:00:00,15.0,15.03,14.97,15.0,275000.0,12.8863,12.912,12.8605,12.8863,275000.0
2014-11-19 10:30:00,15.0,15.02,14.98,14.99,237500.0,12.8863,12.9034,12.8691,12.8777,237500.0
2014-11-19 11:00:00,14.98,15.02,14.96,15.01,268500.0,12.8691,12.9034,12.8519,12.8949,268500.0
2014-11-19 11:30:00,15.01,15.04,15.0,15.0,171500.0,12.8949,12.9206,12.8863,12.8863,171500.0
2014-11-19 12:00:00,15.01,15.06,15.01,15.04,121000.0,12.8949,12.9378,12.8949,12.9206,121000.0
2014-11-19 12:30:00,15.04,15.09,15.04,15.09,287500.0,12.9206,12.9636,12.9206,12.9636,287500.0
2014-11-19 13:00:00,15.08,15.11,15.04,15.04,374000.0,12.955,12.9808,12.9206,12.9206,374000.0
2014-11-19 13:30:00,15.04,15.05,15.0,15.0,264500.0,12.9206,12.9292,12.8863,12.8863,264500.0
2014-11-19 14:00:00,15.0,15.05,14.97,15.0,249500.0,12.8863,12.9292,12.8605,12.8863,249500.0
2014-11-19 14:30:00,15.0,15.01,14.97,14.99,87000.0,12.8863,12.8949,12.8605,12.8777,87000.0
2014-11-19 15:00:00,14.99,15.03,14.98,15.0,99500.0,12.8777,12.912,12.8691,12.8863,99500.0
2014-11-19 15:30:00,15.0,15.08,14.99,15.07,1010500.0,12.8863,12.955,12.8777,12.9464,1010500.0
2014-11-20 09:30:00,15.05,15.16,14.97,15.04,567500.0,12.9292,13.0237,12.8605,12.9206,567500.0
2014-11-20 10:00:00,15.04,15.24,15.04,15.23,317500.0,12.9206,13.0924,12.9206,13.0839,317500.0
2014-11-20 10:30:00,15.23,15.24,15.16,15.18,186500.0,13.0839,13.0924,13.0237,13.0409,186500.0
2014-11-20 11:00:00,15.17,15.19,15.15,15.15,190000.0,13.0323,13.0495,13.0151,13.0151,190000.0
2014-11-20 11:30:00,15.15,15.16,15.14,15.15,233500.0,13.0151,13.0237,13.0065,13.0151,233500.0
2014-11-20 12:00:00,15.15,15.15,15.12,15.13,159500.0,13.0151,13.0151,12.9894,12.9979,159500.0
2014-11-20 12:30:00,15.13,15.14,15.07,15.07,253000.0,12.9979,13.0065,12.9464,12.9464,253000.0
2014-11-20 13:00:00,15.08,15.1,15.07,15.08,189500.0,12.955,12.9722,12.9464,12.955,189500.0
2014-11-20 13:30:00,15.08,15.09,15.05,15.06,166000.0,12.955,12.9636,12.9292,12.9378,166000.0
2014-11-20 14:00:00,15.06,15.09,15.05,15.05,243500.0,12.9378,12.9636,12.9292,12.9292,243500.0
2014-11-20 14:30:00,15.05,15.05,15.01,15.02,222000.0,12.9292,12.9292,12.8949,12.9034,222000.0
2014-11-20 15:00:00,15.02,15.07,15.01,15.05,187000.0,12.9034,12.9464,12.8949,12.9292,187000.0
2014-11-20 15:30:00,15.06,15.07,15.04,15.06,356500.0,12.9378,12.9464,12.9206,12.9378,356500.0
2014-11-21 09:30:00,15.25,15.25,15.07,15.23,666000.0,13.101,13.101,12.9464,13.0839,666000.0
2014-11-21 10:00:00,15.24,15.29,15.22,15.29,317000.0,13.0924,13.1354,13.0753,13.1354,317000.0
2014-11-21 10:30:00,15.29,15.29,15.23,15.23,164500.0,13.1354,13.1354,13.0839,13.0839,164500.0
2014-11-21 11:00:00,15.23,15.23,15.21,15.22,94000.0,13.0839,13.0839,13.0667,13.0753,94000.0
2014-11-21 11:30:00,15.22,15.26,15.21,15.25,113500.0,13.0753,13.1096,13.0667,13.101,113500.0
2014-11-21 12:00:00,15.25,15.26,15.18,15.18,80000.0,13.101,13.1096,13.0409,13.0409,80000.0
2014-11-21 12:30:00,15.19,15.21,15.15,15.15,62500.0,13.0495,13.0667,13.0151,13.0151,62500.0
2014-11-21 13:00:00,15.16,15.18,15.14,15.16,107500.0,13.0237,13.0409,13.0065,13.0237,107500.0
2014-11-21 13:30:00,15.15,15.22,15.14,15.19,95500.0,13.0151,13.0753,13.0065,13.0495,95500.0
2014-11-21 14:00:00,15.2,15.21,15.13,15.13,76500.0,13.0581,13.0667,12.9979,12.9979,76500.0
2014-11-21 14:30:00,15.13,15.16,15.12,15.14,96500.0,12.9979,13.0237,12.9894,13.0065,96500.0
2014-11-21 15:00:00,15.14,15.15,15.11,15.13,110500.0,13.0065,13.0151,12.9808,12.9979,110500.0
2014-11-21 15:30:00,15.13,15.16,15.12,15.13,349000.0,12.9979,13.0237,12.9894,12.9979,349000.0
2014-11-24 09:30:00,15.19,15.28,15.14,15.27,224500.0,13.0495,13.1268,13.0065,13.1182,224500.0
2014-11-24 10:00:00,15.26,15.28,15.25,15.27,172500.0,13.1096,13.1268,13.101,13.1182,172500.0
2014-11-24 10:30:00,15.27,15.3,15.26,15.27,146000.0,13.1182,13.144,13.1096,13.1182,146000.0
2014-11-24 11:00:00,15.27,15.27,15.24,15.25,133000.0,13.1182,13.1182,13.0924,13.101,133000.0
2014-11-24 11:30:00,15.24,15.28,15.24,15.27,68500.0,13.0924,13.1268,13.0924,13.1182,68500.0
2014-11-24 12:00:00,15.28,15.28,15.25,15.25,127500.0,13.1268,13.1268,13.101,13.101,127500.0
2014-11-24 12:30:00,15.25,15.28,15.25,15.26,140500.0,13.101,13.1268,13.101,13.1096,140500.0
2014-11-24 13:00:00,15.25,15.28,15.25,15.28,45500.0,13.101,13.1268,13.101,13.1268,45500.0
2014-11-24 13:30:00,15.28,15.3,15.28,15.3,69500.0,13.1268,13.144,13.1268,13.144,69500.0
2014-11-24 14:00:00,15.3,15.34,15.3,15.34,193000.0,13.144,13.1784,13.144,13.1784,193000.0
2014-11-24 14:30:00,15.35,15.36,15.33,15.34,131500.0,13.1869,13.1955,13.1698,13.1784,131500.0
2014-11-24 15:00:00,15.35,15.35,15.34,15.35,158000.0,13.1869,13.1869,13.1784,13.1869,158000.0
2014-11-24 15:30:00,15.35,15.37,15.34,15.36,333500.0,13.1869,13.2041,13.1784,13.1955,333500.0
2014-11-25 09:30:00,15.36,15.36,15.26,15.26,276000.0,13.1955,13.1955,13.1096,13.1096,276000.0
2014-11-25 10:00:00,15.26,15.26,15.17,15.2,217000.0,13.1096,13.1096,13.0323,13.0581,217000.0
2014-11-25 10:30:00,15.21,15.22,15.19,15.19,133500.0,13.0667,13.0753,13.0495,13.0495,133500.0
2014-11-25 11:00:00,15.19,15.21,15.14,15.14,161500.0,13.0495,13.0667,13.0065,13.0065,161500.0
2014-11-25 11:30:00,15.13,15.17,15.13,15.13,257500.0,12.9979,13.0323,12.9979,12.9979,257500.0
2014-11-25 12:00:00,15.14,15.2,15.13,15.18,261000.0,13.0065,13.0581,12.9979,13.0409,261000.0
2014-11-25 12:30:00,15.18,15.22,15.17,15.21,168500.0,13.0409,13.0753,13.0323,13.0667,168500.0
2014-11-25 13:00:00,15.21,15.24,15.2,15.22,177000.0,13.0667,13.0924,13.0581,13.0753,177000.0
2014-11-25 13:30:00,15.23,15.24,15.21,15.23,112000.0,13.0839,13.0924,13.0667,13.0839,112000.0
2014-11-25 14:00:00,15.23,15.26,15.22,15.25,116500.0,13.0839,13.1096,13.0753,13.101,116500.0
2014-11-25 14:30:00,15.25,15.26,15.23,15.24,102000.0,13.101,13.1096,13.0839,13.0924,102000.0
2014-11-25 15:00:00,15.25,15.27,15.24,15.26,170000.0,13.101,13.1182,13.0924,13.1096,170000.0
2014-11-25 15:30:00,15.25,15.26,15.21,15.22,585000.0,13.101,13.1096,13.0667,13.0753,585000.0
2014-11-26 09:30:00,15.29,15.29,15.15,15.19,185500.0,13.1354,13.1354,13.0151,13.0495,185500.0
2014-11-26 10:00:00,15.18,15.25,15.17,15.24,81500.0,13.0409,13.101,13.0323,13.0924,81500.0
2014-11-26 10:30:00,15.23,15.24,15.17,15.2,135000.0,13.0839,13.0924,13.0323,13.0581,135000.0
2014-11-26 11:00:00,15.21,15.21,15.17,15.17,120000.0,13.0667,13.0667,13.0323,13.0323,120000.0
2014-11-26 11:30:00,15.17,15.22,15.17,15.2,113500.0,13.0323,13.0753,13.0323,13.0581,113500.0
2014-11-26 12:00:00,15.2,15.21,15.12,15.12,120500.0,13.0581,13.0667,12.9894,12.9894,120500.0
2014-11-26 12:30:00,15.12,15.12,15.1,15.1,85500.0,12.9894,12.9894,12.9722,12.9722,85500.0
2014-11-26 13:00:00,15.1,15.11,15.08,15.09,73000.0,12.9722,12.9808,12.955,12.9636,73000.0
2014-11-26 13:30:00,15.09,15.12,15.09,15.11,51500.0,12.9636,12.9894,12.9636,12.9808,51500.0
2014-11-26 14:00:00,15.11,15.12,15.1,15.11,71500.0,12.9808,12.9894,12.9722,12.9808,71500.0
2014-11-26 14:30:00,15.11,15.11,15.08,15.1,115000.0,12.9808,12.9808,12.955,12.9722,115000.0
2014-11-26 15:00:00,15.1,15.11,15.08,15.08,112000.0,12.9722,12.9808,12.955,12.955,112000.0
2014-11-26 15:30:00,15.08,15.15,15.08,15.14,400500.0,12.955,13.0151,12.955,13.0065,400500.0
2014-11-28 09:30:00,15.18,15.4,15.16,15.39,286000.0,13.0409,13.2299,13.0237,13.2213,286000.0
2014-11-28 10:00:00,15.39,15.53,15.39,15.48,354500.0,13.2213,13.3416,13.2213,13.2986,354500.0
2014-11-28 10:30:00,15.48,15.5,15.42,15.43,135000.0,13.2986,13.3158,13.2471,13.2557,135000.0
2014-11-28 11:00:00,15.44,15.49,15.41,15.41,213000.0,13.2643,13.3072,13.2385,13.2385,213000.0
2014-11-28 11:30:00,15.42,15.45,15.4,15.42,176000.0,13.2471,13.2729,13.2299,13.2471,176000.0
2014-11-28 12:00:00,15.43,15.46,15.4,15.42,287500.0,13.2557,13.2814,13.2299,13.2471,287500.0
2014-11-28 12:30:00,15.42,15.43,15.33,15.39,304500.0,13.2471,13.2557,13.1698,13.2213,304500.0
2014-12-01 09:30:00,15.34,15.39,15.08,15.14,322500.0,13.1784,13.2213,12.955,13.0065,322500.0
2014-12-01 10:00:00,15.13,15.27,15.12,15.26,106000.0,12.9979,13.1182,12.9894,13.1096,106000.0
2014-12-01 10:30:00,15.27,15.27,15.2,15.23,161500.0,13.1182,13.1182,13.0581,13.0839,161500.0
2014-12-01 11:00:00,15.22,15.34,15.22,15.31,184000.0,13.0753,13.1784,13.0753,13.1526,184000.0
2014-12-01 11:30:00,15.32,15.32,15.24,15.27,140000.0,13.1612,13.1612,13.0924,13.1182,140000.0
2014-12-01 12:00:00,15.26,15.29,15.26,15.29,87500.0,13.1096,13.1354,13.1096,13.1354,87500.0
2014-12-01 12:30:00,15.27,15.34,15.25,15.34,103500.0,13.1182,13.1784,13.101,13.1784,103500.0
2014-12-01 13:00:00,15.35,15.36,15.32,15.33,103000.0,13.1869,13.1955,13.1612,13.1698,103000.0
2014-12-01 13:30:00,15.34,15.4,15.33,15.35,130500.0,13.1784,13.2299,13.1698,13.1869,130500.0
2014-12-01 14:00:00,15.34,15.36,15.26,15.27,126000.0,13.1784,13.1955,13.1096,13.1182,126000.0
2014-12-01 14:30:00,15.27,15.3,15.25,15.25,101500.0,13.1182,13.144,13.101,13.101,101500.0
2014-12-01 15:00:00,15.25,15.3,15.25,15.27,108000.0,13.101,13.144,13.101,13.1182,108000.0
2014-12-01 15:30:00,15.26,15.29,15.24,15.29,433500.0,13.1096,13.1354,13.0924,13.1354,433500.0
2014-12-02 09:30:00,15.32,15.45,15.25,15.44,223500.0,13.1612,13.2729,13.101,13.2643,223500.0
2014-12-02 10:00:00,15.42,15.46,15.37,15.4,194000.0,13.2471,13.2814,13.2041,13.2299,194000.0
2014-12-02 10:30:00,15.4,15.43,15.32,15.33,204500.0,13.2299,13.2557,13.1612,13.1698,204500.0
2014-12-02 11:00:00,15.33,15.38,15.29,15.31,105500.0,13.1698,13.2127,13.1354,13.1526,105500.0
2014-12-02 11:30:00,15.31,15.31,15.28,15.28,189000.0,13.1526,13.1526,13.1268,13.1268,189000.0
2014-12-02 12:00:00,15.28,15.29,15.23,15.23,145500.0,13.1268,13.1354,13.0839,13.0839,145500.0
2014-12-02 12:30:00,15.23,15.26,15.21,15.22,135500.0,13.0839,13.1096,13.0667,13.0753,135500.0
2014-12-02 13:00:00,15.22,15.27,15.21,15.26,89000.0,13.0753,13.1182,13.0667,13.1096,89000.0
2014-12-02 13:30:00,15.26,15.27,15.25,15.26,96000.0,13.1096,13.1182,13.101,13.1096,96000.0
2014-12-02 14:00:00,15.26,15.28,15.25,15.27,103500.0,13.1096,13.1268,13.101,13.1182,103500.0
2014-12-02 14:30:00,15.28,15.3,15.24,15.29,138000.0,13.1268,13.144,13.0924,13.1354,138000.0
2014-12-02 15:00:00,15.29,15.3,15.27,15.27,116000.0,13.1354,13.144,13.1182,13.1182,116000.0
2014-12-02 15:30:00,15.27,15.32,15.27,15.31,302000.0,13.1182,13.1612,13.1182,13.1526,302000.0
2014-12-03 09:30:00,15.33,15.39,15.27,15.32,308000.0,13.1698,13.2213,13.1182,13.1612,308000.0
2014-12-03 10:00:00,15.32,15.45,15.28,15.44,297000.0,13.1612,13.2729,13.1268,13.2643,297000.0
2014-12-03 10:30:00,15.44,15.5,15.42,15.47,236000.0,13.2643,13.3158,13.2471,13.29,236000.0
2014-12-03 11:00:00,15.47,15.49,15.44,15.46,135500.0,13.29,13.3072,13.2643,13.2814,135500.0
2014-12-03 11:30:00,15.46,15.51,15.44,15.48,113500.0,13.2814,13.3244,13.2643,13.2986,113500.0
2014-12-03 12:00:00,15.49,15.62,15.48,15.62,565500.0,13.3072,13.4189,13.2986,13.4189,565500.0
2014-12-03 12:30:00,15.62,15.82,15.59,15.71,3090500.0,13.4189,13.5907,13.3931,13.4962,3090500.0
2014-12-03 13:00:00,15.69,15.71,15.62,15.68,389500.0,13.479,13.4962,13.4189,13.4704,389500.0
2014-12-03 13:30:00,15.68,15.73,15.64,15.72,362500.0,13.4704,13.5134,13.4361,13.5048,362500.0
2014-12-03 14:00:00,15.73,15.73,15.62,15.68,208500.0,13.5134,13.5134,13.4189,13.4704,208500.0
2014-12-03 14:30:00,15.68,15.69,15.62,15.69,188000.0,13.4704,13.479,13.4189,13.479,188000.0
2014-12-03 15:00:00,15.69,15.72,15.66,15.71,308500.0,13.479,13.5048,13.4533,13.4962,308500.0
2014-12-03 15:30:00,15.71,15.76,15.69,15.73,1165000.0,13.4962,13.5392,13.479,13.5134,1165000.0
2014-12-04 09:30:00,15.64,15.66,15.5,15.52,177500.0,13.4361,13.4533,13.3158,13.333,177500.0
2014-12-04 10:00:00,15.51,15.68,15.51,15.67,308500.0,13.3244,13.4704,13.3244,13.4619,308500.0
2014-12-04 10:30:00,15.67,15.74,15.61,15.74,695500.0,13.4619,13.522,13.4103,13.522,695500.0
2014-12-04 11:00:00,15.74,15.76,15.6,15.62,534000.0,13.522,13.5392,13.4017,13.4189,534000.0
2014-12-04 11:30:00,15.62,15.69,15.6,15.66,245500.0,13.4189,13.479,13.4017,13.4533,245500.0
2014-12-04 12:00:00,15.65,15.71,15.6,15.7,232000.0,13.4447,13.4962,13.4017,13.4876,232000.0
2014-12-04 12:30:00,15.7,15.8,15.7,15.74,627500.0,13.4876,13.5735,13.4876,13.522,627500.0
2014-12-04 13:00:00,15.74,15.75,15.7,15.7,177000.0,13.522,13.5306,13.4876,13.4876,177000.0
2014-12-04 13:30:00,15.7,15.7,15.65,15.65,101500.0,13.4876,13.4876,13.4447,13.4447,101500.0
2014-12-04 14:00:00,15.65,15.67,15.63,15.63,166500.0,13.4447,13.4619,13.4275,13.4275,166500.0
2014-12-04 14:30:00,15.63,15.67,15.61,15.66,199500.0,13.4275,13.4619,13.4103,13.4533,199500.0
2014-12-04 15:00:00,15.66,15.68,15.57,15.58,191000.0,13.4533,13.4704,13.3759,13.3845,191000.0
2014-12-04 15:30:00,15.58,15.65,15.58,15.64,330000.0,13.3845,13.4447,13.3845,13.4361,330000.0
2014-12-05 09:30:00,15.64,15.66,15.54,15.58,208000.0,13.4361,13.4533,13.3502,13.3845,208000.0
2014-12-05 10:00:00,15.59,15.68,15.57,15.62,407000.0,13.3931,13.4704,13.3759,13.4189,407000.0
2014-12-05 10:30:00,15.63,15.68,15.59,15.61,175000.0,13.4275,13.4704,13.3931,13.4103,175000.0
2014-12-05 11:00:00,15.61,15.67,15.61,15.66,267000.0,13.4103,13.4619,13.4103,13.4533,267000.0
2014-12-05 11:30:00,15.66,15.75,15.66,15.71,489000.0,13.4533,13.5306,13.4533,13.4962,489000.0
2014-12-05 12:00:00,15.71,15.76,15.68,15.68,156500.0,13.4962,13.5392,13.4704,13.4704,156500.0
2014-12-05 12:30:00,15.68,15.72,15.65,15.67,94000.0,13.4704,13.5048,13.4447,13.4619,94000.0
2014-12-05 13:00:00,15.67,15.69,15.66,15.68,142500.0,13.4619,13.479,13.4533,13.4704,142500.0
2014-12-05 13:30:00,15.68,15.71,15.68,15.69,84500.0,13.4704,13.4962,13.4704,13.479,84500.0
2014-12-05 14:00:00,15.69,15.73,15.69,15.73,228000.0,13.479,13.5134,13.479,13.5134,228000.0
2014-12-05 14:30:00,15.73,15.73,15.7,15.71,202000.0,13.5134,13.5134,13.4876,13.4962,202000.0
2014-12-05 15:00:00,15.7,15.72,15.68,15.72,219500.0,13.4876,13.5048,13.4704,13.5048,219500.0
2014-12-05 15:30:00,15.72,15.73,15.67,15.71,574000.0,13.5048,13.5134,13.4619,13.4962,574000.0
2014-12-08 09:30:00,15.72,15.73,15.61,15.71,168500.0,13.5048,13.5134,13.4103,13.4962,168500.0
2014-12-08 10:00:00,15.69,15.7,15.63,15.65,122000.0,13.479,13.4876,13.4275,13.4447,122000.0
2014-12-08 10:30:00,15.66,15.7,15.65,15.69,81000.0,13.4533,13.4876,13.4447,13.479,81000.0
2014-12-08 11:00:00,15.7,15.73,15.68,15.68,83500.0,13.4876,13.5134,13.4704,13.4704,83500.0
2014-12-08 11:30:00,15.69,15.78,15.68,15.78,249000.0,13.479,13.5564,13.4704,13.5564,249000.0
2014-12-08 12:00:00,15.78,15.79,15.68,15.74,316000.0,13.5564,13.5649,13.4704,13.522,316000.0
2014-12-08 12:30:00,15.73,15.75,15.67,15.68,145000.0,13.5134,13.5306,13.4619,13.4704,145000.0
2014-12-08 13:00:00,15.68,15.71,15.67,15.67,80000.0,13.4704,13.4962,13.4619,13.4619,80000.0
2014-12-08 13:30:00,15.67,15.67,15.6,15.61,241000.0,13.4619,13.4619,13.4017,13.4103,241000.0
2014-12-08 14:00:00,15.62,15.69,15.6,15.68,387000.0,13.4189,13.479,13.4017,13.4704,387000.0
2014-12-08 14:30:00,15.68,15.74,15.68,15.71,311500.0,13.4704,13.522,13.4704,13.4962,311500.0
2014-12-08 15:00:00,15.71,15.74,15.7,15.72,206000.0,13.4962,13.522,13.4876,13.5048,206000.0
2014-12-08 15:30:00,15.71,15.72,15.67,15.7,784000.0,13.4962,13.5048,13.4619,13.4876,784000.0
2014-12-09 09:30:00,15.61,15.64,15.52,15.57,403500.0,13.4103,13.4361,13.333,13.3759,403500.0
2014-12-09 10:00:00,15.57,15.64,15.56,15.6,319500.0,13.3759,13.4361,13.3674,13.4017,319500.0
2014-12-09 10:30:00,15.6,15.62,15.56,15.61,131000.0,13.4017,13.4189,13.3674,13.4103,131000.0
2014-12-09 11:00:00,15.61,15.61,15.54,15.58,93500.0,13.4103,13.4103,13.3502,13.3845,93500.0
2014-12-09 11:30:00,15.59,15.62,15.58,15.6,78500.0,13.3931,13.4189,13.3845,13.4017,78500.0
2014-12-09 12:00:00,15.59,15.63,15.59,15.62,262500.0,13.3931,13.4275,13.3931,13.4189,262500.0
2014-12-09 12:30:00,15.62,15.64,15.61,15.64,109000.0,13.4189,13.4361,13.4103,13.4361,109000.0
2014-12-09 13:00:00,15.63,15.67,15.63,15.64,397000.0,13.4275,13.4619,13.4275,13.4361,397000.0
2014-12-09 13:30:00,15.65,15.69,15.65,15.68,135000.0,13.4447,13.479,13.4447,13.4704,135000.0
2014-12-09 14:00:00,15.68,15.68,15.64,15.68,145500.0,13.4704,13.4704,13.4361,13.4704,145500.0
2014-12-09 14:30:00,15.67,15.67,15.62,15.63,86500.0,13.4619,13.4619,13.4189,13.4275,86500.0
2014-12-09 15:00:00,15.63,15.67,15.63,15.64,98500.0,13.4275,13.4619,13.4275,13.4361,98500.0
2014-12-09 15:30:00,15.64,15.67,15.62,15.65,451500.0,13.4361,13.4619,13.4189,13.4447,451500.0
2014-12-10 09:30:00,15.59,15.67,15.56,15.64,145000.0,13.3931,13.4619,13.3674,13.4361,145000.0
2014-12-10 10:00:00,15.64,15.68,15.58,15.59,155000.0,13.4361,13.4704,13.3845,13.3931,155000.0
2014-12-10 10:30:00,15.58,15.59,15.51,15.55,157000.0,13.3845,13.3931,13.3244,13.3588,157000.0
2014-12-10 11:00:00,15.56,15.6,15.54,15.59,179500.0,13.3674,13.4017,13.3502,13.3931,179500.0
2014-12-10 11:30:00,15.58,15.62,15.58,15.61,295000.0,13.3845,13.4189,13.3845,13.4103,295000.0
2014-12-10 12:00:00,15.61,15.69,15.6,15.65,175500.0,13.4103,13.479,13.4017,13.4447,175500.0
2014-12-10 12:30:00,15.64,15.67,15.6,15.61,190000.0,13.4361,13.4619,13.4017,13.4103,190000.0
2014-12-10 13:00:00,15.61,15.62,15.57,15.59,138500.0,13.4103,13.4189,13.3759,13.3931,138500.0
2014-12-10 13:30:00,15.59,15.59,15.49,15.49,47500.0,13.3931,13.3931,13.3072,13.3072,47500.0
2014-12-10 14:00:00,15.48,15.5,15.43,15.45,81500.0,13.2986,13.3158,13.2557,13.2729,81500.0
2014-12-10 14:30:00,15.45,15.45,15.34,15.35,151500.0,13.2729,13.2729,13.1784,13.1869,151500.0
2014-12-10 15:00:00,15.34,15.45,15.33,15.45,490000.0,13.1784,13.2729,13.1698,13.2729,490000.0
2014-12-10 15:30:00,15.45,15.47,15.39,15.43,2289500.0,13.2729,13.29,13.2213,13.2557,2289500.0
2014-12-11 09:30:00,15.33,15.79,15.32,15.76,354000.0,13.1698,13.5649,13.1612,13.5392,354000.0
2014-12-11 10:00:00,15.77,15.83,15.76,15.8,292000.0,13.5478,13.5993,13.5392,13.5735,292000.0
2014-12-11 10:30:00,15.8,15.81,15.72,15.72,322000.0,13.5735,13.5821,13.5048,13.5048,322000.0
2014-12-11 11:00:00,15.71,15.72,15.68,15.71,313500.0,13.4962,13.5048,13.4704,13.4962,313500.0
2014-12-11 11:30:00,15.71,15.73,15.69,15.71,81000.0,13.4962,13.5134,13.479,13.4962,81000.0
2014-12-11 12:00:00,15.71,15.72,15.69,15.69,96500.0,13.4962,13.5048,13.479,13.479,96500.0
2014-12-11 12:30:00,15.69,15.69,15.63,15.65,176000.0,13.479,13.479,13.4275,13.4447,176000.0
2014-12-11 13:00:00,15.65,15.68,15.59,15.6,1007500.0,13.4447,13.4704,13.3931,13.4017,1007500.0
2014-12-11 13:30:00,15.6,15.64,15.58,15.6,165000.0,13.4017,13.4361,13.3845,13.4017,165000.0
2014-12-11 14:00:00,15.6,15.65,15.59,15.63,103000.0,13.4017,13.4447,13.3931,13.4275,103000.0
2014-12-11 14:30:00,15.63,15.64,15.5,15.51,186500.0,13.4275,13.4361,13.3158,13.3244,186500.0
2014-12-11 15:00:00,15.51,15.59,15.51,15.58,147500.0,13.3244,13.3931,13.3244,13.3845,147500.0
2014-12-11 15:30:00,15.58,15.6,15.5,15.52,619500.0,13.3845,13.4017,13.3158,13.333,619500.0
2014-12-12 09:30:00,15.38,15.61,15.38,15.58,261000.0,13.2127,13.4103,13.2127,13.3845,261000.0
2014-12-12 10:00:00,15.57,15.64,15.52,15.56,197000.0,13.3759,13.4361,13.333,13.3674,197000.0
2014-12-12 10:30:00,15.55,15.57,15.45,15.46,125000.0,13.3588,13.3759,13.2729,13.2814,125000.0
2014-12-12 11:00:00,15.47,15.58,15.44,15.55,183000.0,13.29,13.3845,13.2643,13.3588,183000.0
2014-12-12 11:30:00,15.55,15.7,15.55,15.65,195500.0,13.3588,13.4876,13.3588,13.4447,195500.0
2014-12-12 12:00:00,15.65,15.71,15.63,15.7,329000.0,13.4447,13.4962,13.4275,13.4876,329000.0
2014-12-12 12:30:00,15.7,15.7,15.63,15.7,409000.0,13.4876,13.4876,13.4275,13.4876,409000.0
2014-12-12 13:00:00,15.7,15.71,15.67,15.7,321000.0,13.4876,13.4962,13.4619,13.4876,321000.0
2014-12-12 13:30:00,15.7,15.75,15.68,15.74,428500.0,13.4876,13.5306,13.4704,13.522,428500.0
2014-12-12 14:00:00,15.74,15.76,15.68,15.69,168000.0,13.522,13.5392,13.4704,13.479,168000.0
2014-12-12 14:30:00,15.68,15.73,15.68,15.73,116500.0,13.4704,13.5134,13.4704,13.5134,116500.0
2014-12-12 15:00:00,15.73,15.74,15.67,15.69,158500.0,13.5134,13.522,13.4619,13.479,158500.0
2014-12-12 15:30:00,15.69,15.69,15.54,15.54,709500.0,13.479,13.479,13.3502,13.3502,709500.0
2014-12-15 09:30:00,15.63,15.67,15.46,15.63,261000.0,13.4275,13.4619,13.2814,13.4275,261000.0
2014-12-15 10:00:00,15.65,15.65,15.49,15.54,469500.0,13.4447,13.4447,13.3072,13.3502,469500.0
2014-12-15 10:30:00,15.52,15.55,15.42,15.45,221000.0,13.333,13.3588,13.2471,13.2729,221000.0
2014-12-15 11:00:00,15.45,15.47,15.27,15.3,420500.0,13.2729,13.29,13.1182,13.144,420500.0
2014-12-15 11:30:00,15.3,15.37,15.3,15.32,147000.0,13.144,13.2041,13.144,13.1612,147000.0
2014-12-15 12:00:00,15.32,15.43,15.32,15.42,229000.0,13.1612,13.2557,13.1612,13.2471,229000.0
2014-12-15 12:30:00,15.41,15.49,15.37,15.49,90000.0,13.2385,13.3072,13.2041,13.3072,90000.0
2014-12-15 13:00:00,15.48,15.5,15.41,15.42,81000.0,13.2986,13.3158,13.2385,13.2471,81000.0
2014-12-15 13:30:00,15.42,15.49,15.42,15.47,103500.0,13.2471,13.3072,13.2471,13.29,103500.0
2014-12-15 14:00:00,15.47,15.55,15.42,15.54,132000.0,13.29,13.3588,13.2471,13.3502,132000.0
2014-12-15 14:30:00,15.53,15.55,15.46,15.49,151500.0,13.3416,13.3588,13.2814,13.3072,151500.0
2014-12-15 15:00:00,15.49,15.54,15.48,15.49,173500.0,13.3072,13.3502,13.2986,13.3072,173500.0
2014-12-15 15:30:00,15.48,15.57,15.47,15.52,676000.0,13.2986,13.3759,13.29,13.333,676000.0
2014-12-16 09:30:00,15.6,15.62,15.46,15.48,322000.0,13.4017,13.4189,13.2814,13.2986,322000.0
2014-12-16 10:00:00,15.49,15.51,15.37,15.48,235000.0,13.3072,13.3244,13.2041,13.2986,235000.0
2014-12-16 10:30:00,15.48,15.52,15.4,15.51,193000.0,13.2986,13.333,13.2299,13.3244,193000.0
2014-12-16 11:00:00,15.5,15.6,15.46,15.58,188000.0,13.3158,13.4017,13.2814,13.3845,188000.0
2014-12-16 11:30:00,15.59,15.63,15.56,15.58,159500.0,13.3931,13.4275,13.3674,13.3845,159500.0
2014-12-16 12:00:00,15.59,15.6,15.49,15.5,110000.0,13.3931,13.4017,13.3072,13.3158,110000.0
2014-12-16 12:30:00,15.5,15.52,15.44,15.44,99500.0,13.3158,13.333,13.2643,13.2643,99500.0
2014-12-16 13:00:00,15.44,15.46,15.35,15.36,151000.0,13.2643,13.2814,13.1869,13.1955,151000.0
2014-12-16 13:30:00,15.36,15.46,15.34,15.42,161500.0,13.1955,13.2814,13.1784,13.2471,161500.0
2014-12-16 14:00:00,15.43,15.43,15.33,15.36,228500.0,13.2557,13.2557,13.1698,13.1955,228500.0
2014-12-16 14:30:00,15.36,15.37,15.28,15.34,297000.0,13.1955,13.2041,13.1268,13.1784,297000.0
2014-12-16 15:00:00,15.34,15.39,15.33,15.34,215500.0,13.1784,13.2213,13.1698,13.1784,215500.0
2014-12-16 15:30:00,15.34,15.38,15.26,15.26,609000.0,13.1784,13.2127,13.1096,13.1096,609000.0
2014-12-17 09:30:00,15.29,15.41,15.25,15.28,376000.0,13.1354,13.2385,13.101,13.1268,376000.0
2014-12-17 10:00:00,15.27,15.29,15.18,15.22,249000.0,13.1182,13.1354,13.0409,13.0753,249000.0
2014-12-17 10:30:00,15.22,15.23,15.12,15.13,288000.0,13.0753,13.0839,12.9894,12.9979,288000.0
2014-12-17 11:00:00,15.14,15.22,15.13,15.2,240000.0,13.0065,13.0753,12.9979,13.0581,240000.0
2014-12-17 11:30:00,15.2,15.26,15.2,15.24,386000.0,13.0581,13.1096,13.0581,13.0924,386000.0
2014-12-17 12:00:00,15.25,15.25,15.18,15.19,117000.0,13.101,13.101,13.0409,13.0495,117000.0
2014-12-17 12:30:00,15.2,15.22,15.18,15.22,167000.0,13.0581,13.0753,13.0409,13.0753,167000.0
2014-12-17 13:00:00,15.22,15.26,15.22,15.24,185500.0,13.0753,13.1096,13.0753,13.0924,185500.0
2014-12-17 13:30:00,15.24,15.28,15.23,15.28,220000.0,13.0924,13.1268,13.0839,13.1268,220000.0
2014-12-17 14:00:00,15.29,15.39,15.27,15.31,571500.0,13.1354,13.2213,13.1182,13.1526,571500.0
2014-12-17 14:30:00,15.32,15.34,15.24,15.24,524500.0,13.1612,13.1784,13.0924,13.0924,524500.0
2014-12-17 15:00:00,15.24,15.36,15.19,15.35,307500.0,13.0924,13.1955,13.0495,13.1869,307500.0
2014-12-17 15:30:00,15.35,15.4,15.31,15.38,835000.0,13.1869,13.2299,13.1526,13.2127,835000.0
2014-12-18 09:30:00,15.55,15.64,15.43,15.47,370500.0,13.3588,13.4361,13.2557,13.29,370500.0
2014-12-18 10:00:00,15.47,15.48,15.4,15.42,257000.0,13.29,13.2986,13.2299,13.2471,257000.0
2014-12-18 10:30:00,15.42,15.48,15.41,15.48,161000.0,13.2471,13.2986,13.2385,13.2986,161000.0
2014-12-18 11:00:00,15.47,15.47,15.38,15.38,218500.0,13.29,13.29,13.2127,13.2127,218500.0
2014-12-18 11:30:00,15.38,15.45,15.38,15.45,187500.0,13.2127,13.2729,13.2127,13.2729,187500.0
2014-12-18 12:00:00,15.45,15.46,15.42,15.43,215000.0,13.2729,13.2814,13.2471,13.2557,215000.0
2014-12-18 12:30:00,15.44,15.53,15.43,15.51,161500.0,13.2643,13.3416,13.2557,13.3244,161500.0
2014-12-18 13:00:00,15.51,15.51,15.45,15.49,281000.0,13.3244,13.3244,13.2729,13.3072,281000.0
2014-12-18 13:30:00,15.5,15.51,15.46,15.46,191500.0,13.3158,13.3244,13.2814,13.2814,191500.0
2014-12-18 14:00:00,15.46,15.47,15.39,15.4,681500.0,13.2814,13.29,13.2213,13.2299,681500.0
2014-12-18 14:30:00,15.39,15.42,15.38,15.39,331500.0,13.2213,13.2471,13.2127,13.2213,331500.0
2014-12-18 15:00:00,15.4,15.42,15.39,15.4,642500.0,13.2299,13.2471,13.2213,13.2299,642500.0
2014-12-18 15:30:00,15.4,15.5,15.39,15.5,1442000.0,13.2299,13.3158,13.2213,13.3158,1442000.0
2014-12-19 09:30:00,15.5,15.59,15.42,15.5,1881500.0,13.3158,13.3931,13.2471,13.3158,1881500.0
2014-12-19 10:00:00,15.51,15.51,15.45,15.47,282000.0,13.3244,13.3244,13.2729,13.29,282000.0
2014-12-19 10:30:00,15.47,15.52,15.45,15.52,180500.0,13.29,13.333,13.2729,13.333,180500.0
2014-12-19 11:00:00,15.51,15.53,15.49,15.51,179500.0,13.3244,13.3416,13.3072,13.3244,179500.0
2014-12-19 11:30:00,15.5,15.52,15.44,15.44,142500.0,13.3158,13.333,13.2643,13.2643,142500.0
2014-12-19 12:00:00,15.44,15.45,15.38,15.41,129500.0,13.2643,13.2729,13.2127,13.2385,129500.0
2014-12-19 12:30:00,15.41,15.47,15.4,15.45,121500.0,13.2385,13.29,13.2299,13.2729,121500.0
2014-12-19 13:00:00,15.45,15.46,15.41,15.43,172500.0,13.2729,13.2814,13.2385,13.2557,172500.0
2014-12-19 13:30:00,15.43,15.43,15.4,15.43,101000.0,13.2557,13.2557,13.2299,13.2557,101000.0
2014-12-19 14:00:00,15.43,15.49,15.43,15.45,164000.0,13.2557,13.3072,13.2557,13.2729,164000.0
2014-12-19 14:30:00,15.45,15.45,15.4,15.43,368500.0,13.2729,13.2729,13.2299,13.2557,368500.0
2014-12-19 15:00:00,15.44,15.44,15.39,15.41,276500.0,13.2643,13.2643,13.2213,13.2385,276500.0
2014-12-19 15:30:00,15.41,15.44,15.26,15.28,2126500.0,13.2385,13.2643,13.1096,13.1268,2126500.0
2014-12-22 09:30:00,15.27,15.43,15.27,15.41,442500.0,13.1182,13.2557,13.1182,13.2385,442500.0
2014-12-22 10:00:00,15.41,15.45,15.38,15.44,210000.0,13.2385,13.2729,13.2127,13.2643,210000.0
2014-12-22 10:30:00,15.45,15.45,15.37,15.37,147000.0,13.2729,13.2729,13.2041,13.2041,147000.0
2014-12-22 11:00:00,15.37,15.44,15.35,15.43,183500.0,13.2041,13.2643,13.1869,13.2557,183500.0
2014-12-22 11:30:00,15.43,15.45,15.37,15.4,250000.0,13.2557,13.2729,13.2041,13.2299,250000.0
2014-12-22 12:00:00,15.4,15.4,15.38,15.38,264500.0,13.2299,13.2299,13.2127,13.2127,264500.0
2014-12-22 12:30:00,15.38,15.4,15.38,15.4,220500.0,13.2127,13.2299,13.2127,13.2299,220500.0
2014-12-22 13:00:00,15.4,15.41,15.38,15.4,179500.0,13.2299,13.2385,13.2127,13.2299,179500.0
2014-12-22 13:30:00,15.4,15.41,15.38,15.39,164000.0,13.2299,13.2385,13.2127,13.2213,164000.0
2014-12-22 14:00:00,15.39,15.4,15.38,15.39,131500.0,13.2213,13.2299,13.2127,13.2213,131500.0
2014-12-22 14:30:00,15.39,15.43,15.39,15.41,339500.0,13.2213,13.2557,13.2213,13.2385,339500.0
2014-12-22 15:00:00,15.41,15.47,15.4,15.47,526000.0,13.2385,13.29,13.2299,13.29,526000.0
2014-12-22 15:30:00,15.46,15.46,15.41,15.45,627500.0,13.2814,13.2814,13.2385,13.2729,627500.0
2014-12-23 09:30:00,15.54,15.73,15.54,15.72,332500.0,13.3502,13.5134,13.3502,13.5048,332500.0
2014-12-23 10:00:00,15.73,15.8,15.7,15.71,200500.0,13.5134,13.5735,13.4876,13.4962,200500.0
2014-12-23 10:30:00,15.7,15.73,15.69,15.73,218000.0,13.4876,13.5134,13.479,13.5134,218000.0
2014-12-23 11:00:00,15.73,15.77,15.72,15.72,349000.0,13.5134,13.5478,13.5048,13.5048,349000.0
2014-12-23 11:30:00,15.72,15.76,15.72,15.74,148000.0,13.5048,13.5392,13.5048,13.522,148000.0
2014-12-23 12:00:00,15.74,15.76,15.73,15.74,100000.0,13.522,13.5392,13.5134,13.522,100000.0
2014-12-23 12:30:00,15.76,15.77,15.74,15.75,91500.0,13.5392,13.5478,13.522,13.5306,91500.0
2014-12-23 13:00:00,15.75,15.78,15.74,15.77,90500.0,13.5306,13.5564,13.522,13.5478,90500.0
2014-12-23 13:30:00,15.77,15.81,15.77,15.78,170000.0,13.5478,13.5821,13.5478,13.5564,170000.0
2014-12-23 14:00:00,15.78,15.82,15.77,15.82,145000.0,13.5564,13.5907,13.5478,13.5907,145000.0
2014-12-23 14:30:00,15.82,15.83,15.77,15.78,153500.0,13.5907,13.5993,13.5478,13.5564,153500.0
2014-12-23 15:00:00,15.79,15.8,15.73,15.73,184000.0,13.5649,13.5735,13.5134,13.5134,184000.0
2014-12-23 15:30:00,15.73,15.75,15.69,15.69,570000.0,13.5134,13.5306,13.479,13.479,570000.0
2014-12-24 09:30:00,15.73,15.75,15.48,15.49,568500.0,13.5134,13.5306,13.2986,13.3072,568500.0
2014-12-24 10:00:00,15.52,15.58,15.43,15.56,328500.0,13.333,13.3845,13.2557,13.3674,328500.0
2014-12-24 10:30:00,15.57,15.62,15.56,15.6,216000.0,13.3759,13.4189,13.3674,13.4017,216000.0
2014-12-24 11:00:00,15.61,15.65,15.59,15.63,105500.0,13.4103,13.4447,13.3931,13.4275,105500.0
2014-12-24 11:30:00,15.62,15.63,15.59,15.62,81500.0,13.4189,13.4275,13.3931,13.4189,81500.0
2014-12-24 12:00:00,15.63,15.63,15.58,15.58,103500.0,13.4275,13.4275,13.3845,13.3845,103500.0
2014-12-24 12:30:00,15.58,15.61,15.55,15.56,316500.0,13.3845,13.4103,13.3588,13.3674,316500.0
2014-12-26 09:30:00,15.56,15.75,15.48,15.66,387500.0,13.3674,13.5306,13.2986,13.4533,387500.0
2014-12-26 10:00:00,15.66,15.73,15.63,15.63,118500.0,13.4533,13.5134,13.4275,13.4275,118500.0
2014-12-26 10:30:00,15.63,15.69,15.61,15.69,94000.0,13.4275,13.479,13.4103,13.479,94000.0
2014-12-26 11:00:00,15.68,15.71,15.64,15.64,131000.0,13.4704,13.4962,13.4361,13.4361,131000.0
2014-12-26 11:30:00,15.64,15.66,15.62,15.65,83500.0,13.4361,13.4533,13.4189,13.4447,83500.0
2014-12-26 12:00:00,15.65,15.67,15.58,15.6,161500.0,13.4447,13.4619,13.3845,13.4017,161500.0
2014-12-26 12:30:00,15.6,15.61,15.57,15.59,116000.0,13.4017,13.4103,13.3759,13.3931,116000.0
2014-12-26 13:00:00,15.59,15.61,15.58,15.61,95000.0,13.3931,13.4103,13.3845,13.4103,95000.0
2014-12-26 13:30:00,15.61,15.62,15.53,15.62,156000.0,13.4103,13.4189,13.3416,13.4189,156000.0
2014-12-26 14:00:00,15.62,15.68,15.62,15.67,129500.0,13.4189,13.4704,13.4189,13.4619,129500.0
2014-12-26 14:30:00,15.67,15.67,15.61,15.62,97000.0,13.4619,13.4619,13.4103,13.4189,97000.0
2014-12-26 15:00:00,15.63,15.63,15.59,15.62,128000.0,13.4275,13.4275,13.3931,13.4189,128000.0
2014-12-26 15:30:00,15.61,15.61,15.56,15.58,307500.0,13.4103,13.4103,13.3674,13.3845,307500.0
2014-12-29 09:30:00,15.57,15.76,15.53,15.74,352500.0,13.3759,13.5392,13.3416,13.522,352500.0
2014-12-29 10:00:00,15.75,15.78,15.68,15.71,238000.0,13.5306,13.5564,13.4704,13.4962,238000.0
2014-12-29 10:30:00,15.72,15.72,15.62,15.7,185000.0,13.5048,13.5048,13.4189,13.4876,185000.0
2014-12-29 11:00:00,15.69,15.7,15.63,15.69,222500.0,13.479,13.4876,13.4275,13.479,222500.0
2014-12-29 11:30:00,15.69,15.71,15.63,15.64,175500.0,13.479,13.4962,13.4275,13.4361,175500.0
2014-12-29 12:00:00,15.64,15.68,15.63,15.65,152500.0,13.4361,13.4704,13.4275,13.4447,152500.0
2014-12-29 12:30:00,15.65,15.67,15.64,15.66,114500.0,13.4447,13.4619,13.4361,13.4533,114500.0
2014-12-29 13:00:00,15.66,15.71,15.65,15.7,263500.0,13.4533,13.4962,13.4447,13.4876,263500.0
2014-12-29 13:30:00,15.71,15.76,15.68,15.76,196500.0,13.4962,13.5392,13.4704,13.5392,196500.0
2014-12-29 14:00:00,15.76,15.76,15.71,15.72,197000.0,13.5392,13.5392,13.4962,13.5048,197000.0
2014-12-29 14:30:00,15.72,15.76,15.71,15.76,242500.0,13.5048,13.5392,13.4962,13.5392,242500.0
2014-12-29 15:00:00,15.76,15.77,15.73,15.73,222000.0,13.5392,13.5478,13.5134,13.5134,222000.0
2014-12-29 15:30:00,15.74,15.77,15.72,15.74,424000.0,13.522,13.5478,13.5048,13.522,424000.0
2014-12-30 09:30:00,15.72,15.77,15.64,15.65,270000.0,13.5048,13.5478,13.4361,13.4447,270000.0
2014-12-30 10:00:00,15.65,15.74,15.65,15.65,653000.0,13.4447,13.522,13.4447,13.4447,653000.0
2014-12-30 10:30:00,15.64,15.67,15.6,15.65,271500.0,13.4361,13.4619,13.4017,13.4447,271500.0
2014-12-30 11:00:00,15.66,15.7,15.62,15.7,141000.0,13.4533,13.4876,13.4189,13.4876,141000.0
2014-12-30 11:30:00,15.7,15.72,15.68,15.7,82500.0,13.4876,13.5048,13.4704,13.4876,82500.0
2014-12-30 12:00:00,15.7,15.73,15.61,15.65,198500.0,13.4876,13.5134,13.4103,13.4447,198500.0
2014-12-30 12:30:00,15.66,15.66,15.62,15.63,71000.0,13.4533,13.4533,13.4189,13.4275,71000.0
2014-12-30 13:00:00,15.63,15.67,15.63,15.64,80000.0,13.4275,13.4619,13.4275,13.4361,80000.0
2014-12-30 13:30:00,15.64,15.64,15.6,15.63,77000.0,13.4361,13.4361,13.4017,13.4275,77000.0
2014-12-30 14:00:00,15.62,15.62,15.6,15.61,114500.0,13.4189,13.4189,13.4017,13.4103,114500.0
2014-12-30 14:30:00,15.62,15.66,15.61,15.61,129500.0,13.4189,13.4533,13.4103,13.4103,129500.0
2014-12-30 15:00:00,15.61,15.61,15.55,15.57,271500.0,13.4103,13.4103,13.3588,13.3759,271500.0
2014-12-30 15:30:00,15.57,15.58,15.49,15.5,970000.0,13.3759,13.3845,13.3072,13.3158,970000.0
2014-12-31 09:30:00,15.61,15.81,15.61,15.79,331000.0,13.4103,13.5821,13.4103,13.5649,331000.0
2014-12-31 10:00:00,15.79,15.84,15.73,15.78,341500.0,13.5649,13.6079,13.5134,13.5564,341500.0
2014-12-31 10:30:00,15.79,15.85,15.79,15.84,173000.0,13.5649,13.6165,13.5649,13.6079,173000.0
2014-12-31 11:00:00,15.84,15.93,15.84,15.89,312500.0,13.6079,13.6852,13.6079,13.6508,312500.0
2014-12-31 11:30:00,15.89,15.94,15.89,15.92,124500.0,13.6508,13.6938,13.6508,13.6766,124500.0
2014-12-31 12:00:00,15.93,15.93,15.82,15.85,177000.0,13.6852,13.6852,13.5907,13.6165,177000.0
2014-12-31 12:30:00,15.86,15.88,15.79,15.8,137000.0,13.6251,13.6423,13.5649,13.5735,137000.0
2014-12-31 13:00:00,15.8,15.87,15.8,15.87,121000.0,13.5735,13.6337,13.5735,13.6337,121000.0
2014-12-31 13:30:00,15.87,15.89,15.83,15.83,138500.0,13.6337,13.6508,13.5993,13.5993,138500.0
2014-12-31 14:00:00,15.84,15.85,15.77,15.81,291500.0,13.6079,13.6165,13.5478,13.5821,291500.0
2014-12-31 14:30:00,15.81,15.83,15.74,15.77,257500.0,13.5821,13.5993,13.522,13.5478,257500.0
2014-12-31 15:00:00,15.76,15.84,15.75,15.83,227000.0,13.5392,13.6079,13.5306,13.5993,227000.0
2014-12-31 15:30:00,15.84,15.84,15.74,15.76,749500.0,13.6079,13.6079,13.522,13.5392,749500.0
2015-01-02 09:30:00,15.76,15.88,15.76,15.8,212000.0,13.5392,13.6423,13.5392,13.5735,212000.0
2015-01-02 10:00:00,15.79,15.82,15.74,15.74,119500.0,13.5649,13.5907,13.522,13.522,119500.0
2015-01-02 10:30:00,15.73,15.74,15.59,15.62,213000.0,13.5134,13.522,13.3931,13.4189,213000.0
2015-01-02 11:00:00,15.61,15.62,15.52,15.62,128500.0,13.4103,13.4189,13.333,13.4189,128500.0
2015-01-02 11:30:00,15.62,15.64,15.57,15.61,98500.0,13.4189,13.4361,13.3759,13.4103,98500.0
2015-01-02 12:00:00,15.61,15.61,15.52,15.53,97500.0,13.4103,13.4103,13.333,13.3416,97500.0
2015-01-02 12:30:00,15.52,15.52,15.48,15.48,83000.0,13.333,13.333,13.2986,13.2986,83000.0
2015-01-02 13:00:00,15.48,15.5,15.45,15.45,145500.0,13.2986,13.3158,13.2729,13.2729,145500.0
2015-01-02 13:30:00,15.44,15.48,15.42,15.47,85500.0,13.2643,13.2986,13.2471,13.29,85500.0
2015-01-02 14:00:00,15.48,15.56,15.47,15.55,66500.0,13.2986,13.3674,13.29,13.3588,66500.0
2015-01-02 14:30:00,15.54,15.56,15.53,15.53,82500.0,13.3502,13.3674,13.3416,13.3416,82500.0
2015-01-02 15:00:00,15.53,15.58,15.51,15.57,146500.0,13.3416,13.3845,13.3244,13.3759,146500.0
2015-01-02 15:30:00,15.57,15.64,15.57,15.61,409500.0,13.3759,13.4361,13.3759,13.4103,409500.0
2015-01-05 09:30:00,15.59,15.65,15.55,15.55,281500.0,13.3931,13.4447,13.3588,13.3588,281500.0
2015-01-05 10:00:00,15.55,15.55,15.45,15.45,225500.0,13.3588,13.3588,13.2729,13.2729,225500.0
2015-01-05 10:30:00,15.45,15.45,15.33,15.34,389000.0,13.2729,13.2729,13.1698,13.1784,389000.0
2015-01-05 11:00:00,15.33,15.35,15.26,15.27,308000.0,13.1698,13.1869,13.1096,13.1182,308000.0
2015-01-05 11:30:00,15.28,15.31,15.27,15.28,147500.0,13.1268,13.1526,13.1182,13.1268,147500.0
2015-01-05 12:00:00,15.28,15.29,15.18,15.19,474500.0,13.1268,13.1354,13.0409,13.0495,474500.0
2015-01-05 12:30:00,15.19,15.29,15.19,15.26,135500.0,13.0495,13.1354,13.0495,13.1096,135500.0
2015-01-05 13:00:00,15.25,15.25,15.16,15.22,206500.0,13.101,13.101,13.0237,13.0753,206500.0
2015-01-05 13:30:00,15.23,15.26,15.23,15.23,180500.0,13.0839,13.1096,13.0839,13.0839,180500.0
2015-01-05 14:00:00,15.23,15.24,15.19,15.24,183500.0,13.0839,13.0924,13.0495,13.0924,183500.0
2015-01-05 14:30:00,15.23,15.27,15.22,15.25,229500.0,13.0839,13.1182,13.0753,13.101,229500.0
2015-01-05 15:00:00,15.25,15.31,15.25,15.27,323000.0,13.101,13.1526,13.101,13.1182,323000.0
2015-01-05 15:30:00,15.27,15.34,15.27,15.29,554000.0,13.1182,13.1784,13.1182,13.1354,554000.0
2015-01-06 09:30:00,15.26,15.38,15.2,15.2,338000.0,13.1096,13.2127,13.0581,13.0581,338000.0
2015-01-06 10:00:00,15.2,15.24,15.11,15.2,410000.0,13.0581,13.0924,12.9808,13.0581,410000.0
2015-01-06 10:30:00,15.19,15.22,15.16,15.19,212500.0,13.0495,13.0753,13.0237,13.0495,212500.0
2015-01-06 11:00:00,15.19,15.2,15.14,15.15,163000.0,13.0495,13.0581,13.0065,13.0151,163000.0
2015-01-06 11:30:00,15.15,15.15,15.04,15.06,235500.0,13.0151,13.0151,12.9206,12.9378,235500.0
2015-01-06 12:00:00,15.06,15.06,14.99,15.03,196500.0,12.9378,12.9378,12.8777,12.912,196500.0
2015-01-06 12:30:00,15.03,15.07,15.01,15.04,230000.0,12.912,12.9464,12.8949,12.9206,230000.0
2015-01-06 13:00:00,15.04,15.05,14.94,14.96,243500.0,12.9206,12.9292,12.8347,12.8519,243500.0
2015-01-06 13:30:00,14.96,15.01,14.93,14.97,217000.0,12.8519,12.8949,12.8261,12.8605,217000.0
2015-01-06 14:00:00,14.97,15.0,14.91,14.98,198500.0,12.8605,12.8863,12.8089,12.8691,198500.0
2015-01-06 14:30:00,14.97,15.06,14.94,15.04,436000.0,12.8605,12.9378,12.8347,12.9206,436000.0
2015-01-06 15:00:00,15.04,15.12,15.03,15.12,415000.0,12.9206,12.9894,12.912,12.9894,415000.0
2015-01-06 15:30:00,15.12,15.12,15.04,15.06,1082500.0,12.9894,12.9894,12.9206,12.9378,1082500.0
2015-01-07 09:30:00,15.1,15.2,15.06,15.15,531500.0,12.9722,13.0581,12.9378,13.0151,531500.0
2015-01-07 10:00:00,15.16,15.21,15.15,15.21,464500.0,13.0237,13.0667,13.0151,13.0667,464500.0
2015-01-07 10:30:00,15.19,15.21,15.14,15.17,538500.0,13.0495,13.0667,13.0065,13.0323,538500.0
2015-01-07 11:00:00,15.17,15.19,15.08,15.12,484500.0,13.0323,13.0495,12.955,12.9894,484500.0
2015-01-07 11:30:00,15.11,15.19,15.1,15.17,903500.0,12.9808,13.0495,12.9722,13.0323,903500.0
2015-01-07 12:00:00,15.16,15.3,15.15,15.28,505000.0,13.0237,13.144,13.0151,13.1268,505000.0
2015-01-07 12:30:00,15.28,15.34,15.26,15.33,257500.0,13.1268,13.1784,13.1096,13.1698,257500.0
2015-01-07 13:00:00,15.33,15.34,15.29,15.33,233000.0,13.1698,13.1784,13.1354,13.1698,233000.0
2015-01-07 13:30:00,15.33,15.43,15.33,15.42,329000.0,13.1698,13.2557,13.1698,13.2471,329000.0
2015-01-07 14:00:00,15.42,15.47,15.39,15.45,400000.0,13.2471,13.29,13.2213,13.2729,400000.0
2015-01-07 14:30:00,15.45,15.48,15.42,15.44,236500.0,13.2729,13.2986,13.2471,13.2643,236500.0
2015-01-07 15:00:00,15.44,15.5,15.44,15.5,383500.0,13.2643,13.3158,13.2643,13.3158,383500.0
2015-01-07 15:30:00,15.5,15.55,15.49,15.55,862000.0,13.3158,13.3588,13.3072,13.3588,862000.0
2015-01-08 09:30:00,15.88,16.21,15.87,16.18,2011000.0,13.6423,13.9258,13.6337,13.9,2011000.0
2015-01-08 10:00:00,16.19,16.26,16.15,16.23,656500.0,13.9086,13.9687,13.8742,13.9429,656500.0
2015-01-08 10:30:00,16.22,16.26,16.19,16.24,397500.0,13.9343,13.9687,13.9086,13.9515,397500.0
2015-01-08 11:00:00,16.25,16.34,16.24,16.31,492500.0,13.9601,14.0374,13.9515,14.0117,492500.0
2015-01-08 11:30:00,16.31,16.33,16.21,16.22,334000.0,14.0117,14.0288,13.9258,13.9343,334000.0
2015-01-08 12:00:00,16.22,16.27,16.16,16.16,400500.0,13.9343,13.9773,13.8828,13.8828,400500.0
2015-01-08 12:30:00,16.16,16.23,16.16,16.21,391500.0,13.8828,13.9429,13.8828,13.9258,391500.0
2015-01-08 13:00:00,16.22,16.23,16.18,16.2,318000.0,13.9343,13.9429,13.9,13.9172,318000.0
2015-01-08 13:30:00,16.21,16.21,16.15,16.2,249000.0,13.9258,13.9258,13.8742,13.9172,249000.0
2015-01-08 14:00:00,16.2,16.21,16.17,16.2,263000.0,13.9172,13.9258,13.8914,13.9172,263000.0
2015-01-08 14:30:00,16.2,16.21,16.19,16.19,424000.0,13.9172,13.9258,13.9086,13.9086,424000.0
2015-01-08 15:00:00,16.19,16.2,16.18,16.2,414500.0,13.9086,13.9172,13.9,13.9172,414500.0
2015-01-08 15:30:00,16.2,16.2,16.16,16.18,998000.0,13.9172,13.9172,13.8828,13.9,998000.0
2015-01-09 09:30:00,16.13,16.14,15.93,15.98,434500.0,13.857,13.8656,13.6852,13.7282,434500.0
2015-01-09 10:00:00,15.99,16.11,15.97,16.01,162000.0,13.7368,13.8398,13.7196,13.7539,162000.0
2015-01-09 10:30:00,16.01,16.01,15.92,15.93,168000.0,13.7539,13.7539,13.6766,13.6852,168000.0
2015-01-09 11:00:00,15.93,15.94,15.84,15.86,195000.0,13.6852,13.6938,13.6079,13.6251,195000.0
2015-01-09 11:30:00,15.86,15.96,15.84,15.96,180500.0,13.6251,13.711,13.6079,13.711,180500.0
2015-01-09 12:00:00,15.96,16.02,15.95,15.98,182000.0,13.711,13.7625,13.7024,13.7282,182000.0
2015-01-09 12:30:00,15.98,15.98,15.95,15.97,272500.0,13.7282,13.7282,13.7024,13.7196,272500.0
2015-01-09 13:00:00,15.97,16.02,15.89,15.97,317500.0,13.7196,13.7625,13.6508,13.7196,317500.0
2015-01-09 13:30:00,15.97,15.98,15.9,15.94,125000.0,13.7196,13.7282,13.6594,13.6938,125000.0
2015-01-09 14:00:00,15.93,15.99,15.92,15.99,193500.0,13.6852,13.7368,13.6766,13.7368,193500.0
2015-01-09 14:30:00,15.98,16.04,15.97,16.02,149000.0,13.7282,13.7797,13.7196,13.7625,149000.0
2015-01-09 15:00:00,16.03,16.09,16.02,16.05,217500.0,13.7711,13.8227,13.7625,13.7883,217500.0
2015-01-09 15:30:00,16.05,16.06,15.98,15.98,624000.0,13.7883,13.7969,13.7282,13.7282,624000.0
2015-01-12 09:30:00,16.03,16.06,15.86,15.89,229500.0,13.7711,13.7969,13.6251,13.6508,229500.0
2015-01-12 10:00:00,15.9,15.93,15.82,15.91,256500.0,13.6594,13.6852,13.5907,13.668,256500.0
2015-01-12 10:30:00,15.9,16.02,15.9,16.01,160500.0,13.6594,13.7625,13.6594,13.7539,160500.0
2015-01-12 11:00:00,16.02,16.06,15.99,16.04,192500.0,13.7625,13.7969,13.7368,13.7797,192500.0
2015-01-12 11:30:00,16.05,16.09,16.03,16.07,172500.0,13.7883,13.8227,13.7711,13.8055,172500.0
2015-01-12 12:00:00,16.06,16.1,16.05,16.1,186000.0,13.7969,13.8313,13.7883,13.8313,186000.0
2015-01-12 12:30:00,16.09,16.12,16.01,16.01,142000.0,13.8227,13.8484,13.7539,13.7539,142000.0
2015-01-12 13:00:00,16.02,16.04,15.95,15.95,171000.0,13.7625,13.7797,13.7024,13.7024,171000.0
2015-01-12 13:30:00,15.95,15.97,15.91,15.91,191500.0,13.7024,13.7196,13.668,13.668,191500.0
2015-01-12 14:00:00,15.91,15.95,15.89,15.89,160000.0,13.668,13.7024,13.6508,13.6508,160000.0
2015-01-12 14:30:00,15.89,15.91,15.85,15.9,199500.0,13.6508,13.668,13.6165,13.6594,199500.0
2015-01-12 15:00:00,15.89,15.92,15.85,15.86,288500.0,13.6508,13.6766,13.6165,13.6251,288500.0
2015-01-12 15:30:00,15.86,15.9,15.82,15.85,774000.0,13.6251,13.6594,13.5907,13.6165,774000.0
2015-01-13 09:30:00,16.03,16.21,15.89,16.2,282000.0,13.7711,13.9258,13.6508,13.9172,282000.0
2015-01-13 10:00:00,16.19,16.19,16.14,16.16,171500.0,13.9086,13.9086,13.8656,13.8828,171500.0
2015-01-13 10:30:00,16.16,16.16,16.09,16.11,116000.0,13.8828,13.8828,13.8227,13.8398,116000.0
2015-01-13 11:00:00,16.1,16.1,16.03,16.06,119000.0,13.8313,13.8313,13.7711,13.7969,119000.0
2015-01-13 11:30:00,16.06,16.07,15.98,15.99,111500.0,13.7969,13.8055,13.7282,13.7368,111500.0
2015-01-13 12:00:00,15.99,15.99,15.91,15.93,101500.0,13.7368,13.7368,13.668,13.6852,101500.0
2015-01-13 12:30:00,15.92,15.92,15.86,15.88,101500.0,13.6766,13.6766,13.6251,13.6423,101500.0
2015-01-13 13:00:00,15.88,15.9,15.77,15.8,146500.0,13.6423,13.6594,13.5478,13.5735,146500.0
2015-01-13 13:30:00,15.79,15.79,15.63,15.64,205500.0,13.5649,13.5649,13.4275,13.4361,205500.0
2015-01-13 14:00:00,15.64,15.65,15.56,15.6,338500.0,13.4361,13.4447,13.3674,13.4017,338500.0
2015-01-13 14:30:00,15.6,15.65,15.58,15.58,222000.0,13.4017,13.4447,13.3845,13.3845,222000.0
2015-01-13 15:00:00,15.59,15.67,15.57,15.62,163000.0,13.3931,13.4619,13.3759,13.4189,163000.0
2015-01-13 15:30:00,15.62,15.76,15.62,15.71,586500.0,13.4189,13.5392,13.4189,13.4962,586500.0
2015-01-14 09:30:00,15.53,15.6,15.46,15.53,227000.0,13.3416,13.4017,13.2814,13.3416,227000.0
2015-01-14 10:00:00,15.53,15.59,15.47,15.48,158500.0,13.3416,13.3931,13.29,13.2986,158500.0
2015-01-14 10:30:00,15.47,15.48,15.4,15.44,205500.0,13.29,13.2986,13.2299,13.2643,205500.0
2015-01-14 11:00:00,15.44,15.45,15.35,15.41,222000.0,13.2643,13.2729,13.1869,13.2385,222000.0
2015-01-14 11:30:00,15.41,15.54,15.41,15.48,189000.0,13.2385,13.3502,13.2385,13.2986,189000.0
2015-01-14 12:00:00,15.48,15.48,15.41,15.45,214500.0,13.2986,13.2986,13.2385,13.2729,214500.0
2015-01-14 12:30:00,15.45,15.47,15.41,15.42,148000.0,13.2729,13.29,13.2385,13.2471,148000.0
2015-01-14 13:00:00,15.42,15.44,15.4,15.41,284500.0,13.2471,13.2643,13.2299,13.2385,284500.0
2015-01-14 13:30:00,15.41,15.42,15.33,15.35,124500.0,13.2385,13.2471,13.1698,13.1869,124500.0
2015-01-14 14:00:00,15.35,15.48,15.35,15.47,114500.0,13.1869,13.2986,13.1869,13.29,114500.0
2015-01-14 14:30:00,15.48,15.5,15.42,15.42,144500.0,13.2986,13.3158,13.2471,13.2471,144500.0
2015-01-14 15:00:00,15.42,15.54,15.42,15.52,210000.0,13.2471,13.3502,13.2471,13.333,210000.0
2015-01-14 15:30:00,15.52,15.54,15.46,15.47,488000.0,13.333,13.3502,13.2814,13.29,488000.0
2015-01-15 09:30:00,15.59,15.65,15.3,15.35,275500.0,13.3931,13.4447,13.144,13.1869,275500.0
2015-01-15 10:00:00,15.32,15.37,15.31,15.35,127000.0,13.1612,13.2041,13.1526,13.1869,127000.0
2015-01-15 10:30:00,15.37,15.41,15.26,15.29,168000.0,13.2041,13.2385,13.1096,13.1354,168000.0
2015-01-15 11:00:00,15.3,15.34,15.24,15.24,359000.0,13.144,13.1784,13.0924,13.0924,359000.0
2015-01-15 11:30:00,15.25,15.29,15.19,15.2,100000.0,13.101,13.1354,13.0495,13.0581,100000.0
2015-01-15 12:00:00,15.19,15.22,15.15,15.2,107000.0,13.0495,13.0753,13.0151,13.0581,107000.0
2015-01-15 12:30:00,15.19,15.19,15.07,15.09,159500.0,13.0495,13.0495,12.9464,12.9636,159500.0
2015-01-15 13:00:00,15.1,15.16,15.09,15.1,143500.0,12.9722,13.0237,12.9636,12.9722,143500.0
2015-01-15 13:30:00,15.1,15.16,15.08,15.12,134000.0,12.9722,13.0237,12.955,12.9894,134000.0
2015-01-15 14:00:00,15.12,15.19,15.1,15.15,242500.0,12.9894,13.0495,12.9722,13.0151,242500.0
2015-01-15 14:30:00,15.14,15.18,15.12,15.15,208500.0,13.0065,13.0409,12.9894,13.0151,208500.0
2015-01-15 15:00:00,15.14,15.15,15.05,15.09,269000.0,13.0065,13.0151,12.9292,12.9636,269000.0
2015-01-15 15:30:00,15.1,15.12,15.02,15.04,616500.0,12.9722,12.9894,12.9034,12.9206,616500.0
2015-01-16 09:30:00,15.04,15.14,14.97,15.02,391500.0,12.9206,13.0065,12.8605,12.9034,391500.0
2015-01-16 10:00:00,15.04,15.09,14.9,14.98,237000.0,12.9206,12.9636,12.8004,12.8691,237000.0
2015-01-16 10:30:00,14.98,15.1,14.96,15.1,593500.0,12.8691,12.9722,12.8519,12.9722,593500.0
2015-01-16 11:00:00,15.1,15.12,15.03,15.04,255500.0,12.9722,12.9894,12.912,12.9206,255500.0
2015-01-16 11:30:00,15.05,15.1,15.05,15.09,298000.0,12.9292,12.9722,12.9292,12.9636,298000.0
2015-01-16 12:00:00,15.1,15.14,15.06,15.14,191500.0,12.9722,13.0065,12.9378,13.0065,191500.0
2015-01-16 12:30:00,15.13,15.23,15.13,15.21,100000.0,12.9979,13.0839,12.9979,13.0667,100000.0
2015-01-16 13:00:00,15.21,15.21,15.14,15.14,101500.0,13.0667,13.0667,13.0065,13.0065,101500.0
2015-01-16 13:30:00,15.14,15.21,15.13,15.2,109000.0,13.0065,13.0667,12.9979,13.0581,109000.0
2015-01-16 14:00:00,15.21,15.22,15.17,15.19,92000.0,13.0667,13.0753,13.0323,13.0495,92000.0
2015-01-16 14:30:00,15.2,15.2,15.16,15.2,119000.0,13.0581,13.0581,13.0237,13.0581,119000.0
2015-01-16 15:00:00,15.18,15.21,15.15,15.2,137000.0,13.0409,13.0667,13.0151,13.0581,137000.0
2015-01-16 15:30:00,15.19,15.32,15.19,15.3,409500.0,13.0495,13.1612,13.0495,13.144,409500.0
2015-01-20 09:30:00,15.33,15.38,15.09,15.1,196000.0,13.1698,13.2127,12.9636,12.9722,196000.0
2015-01-20 10:00:00,15.09,15.12,15.03,15.09,187000.0,12.9636,12.9894,12.912,12.9636,187000.0
2015-01-20 10:30:00,15.09,15.09,14.94,14.95,343000.0,12.9636,12.9636,12.8347,12.8433,343000.0
2015-01-20 11:00:00,14.96,14.97,14.91,14.93,202000.0,12.8519,12.8605,12.8089,12.8261,202000.0
2015-01-20 11:30:00,14.95,15.0,14.93,14.99,330000.0,12.8433,12.8863,12.8261,12.8777,330000.0
2015-01-20 12:00:00,14.99,15.08,14.99,15.07,141500.0,12.8777,12.955,12.8777,12.9464,141500.0
2015-01-20 12:30:00,15.07,15.07,15.0,15.01,101500.0,12.9464,12.9464,12.8863,12.8949,101500.0
2015-01-20 13:00:00,15.01,15.05,14.96,15.04,127500.0,12.8949,12.9292,12.8519,12.9206,127500.0
2015-01-20 13:30:00,15.03,15.07,15.03,15.05,97000.0,12.912,12.9464,12.912,12.9292,97000.0
2015-01-20 14:00:00,15.04,15.07,15.02,15.04,156000.0,12.9206,12.9464,12.9034,12.9206,156000.0
2015-01-20 14:30:00,15.04,15.2,15.04,15.2,257500.0,12.9206,13.0581,12.9206,13.0581,257500.0
2015-01-20 15:00:00,15.2,15.23,15.19,15.2,319500.0,13.0581,13.0839,13.0495,13.0581,319500.0
2015-01-20 15:30:00,15.2,15.2,15.13,15.14,522000.0,13.0581,13.0581,12.9979,13.0065,522000.0
2015-01-21 09:30:00,15.14,15.45,15.14,15.29,504000.0,13.0065,13.2729,13.0065,13.1354,504000.0
2015-01-21 10:00:00,15.29,15.35,15.21,15.24,209500.0,13.1354,13.1869,13.0667,13.0924,209500.0
2015-01-21 10:30:00,15.24,15.34,15.19,15.34,149000.0,13.0924,13.1784,13.0495,13.1784,149000.0
2015-01-21 11:00:00,15.34,15.37,15.25,15.28,170500.0,13.1784,13.2041,13.101,13.1268,170500.0
2015-01-21 11:30:00,15.29,15.34,15.25,15.32,97500.0,13.1354,13.1784,13.101,13.1612,97500.0
2015-01-21 12:00:00,15.32,15.34,15.29,15.32,115000.0,13.1612,13.1784,13.1354,13.1612,115000.0
2015-01-21 12:30:00,15.32,15.33,15.24,15.26,90000.0,13.1612,13.1698,13.0924,13.1096,90000.0
2015-01-21 13:00:00,15.25,15.27,15.2,15.21,110500.0,13.101,13.1182,13.0581,13.0667,110500.0
2015-01-21 13:30:00,15.2,15.25,15.19,15.21,144500.0,13.0581,13.101,13.0495,13.0667,144500.0
2015-01-21 14:00:00,15.2,15.25,15.18,15.23,115500.0,13.0581,13.101,13.0409,13.0839,115500.0
2015-01-21 14:30:00,15.24,15.33,15.22,15.33,126000.0,13.0924,13.1698,13.0753,13.1698,126000.0
2015-01-21 15:00:00,15.32,15.34,15.28,15.33,184000.0,13.1612,13.1784,13.1268,13.1698,184000.0
2015-01-21 15:30:00,15.33,15.42,15.32,15.42,996500.0,13.1698,13.2471,13.1612,13.2471,996500.0
2015-01-22 09:30:00,15.45,15.51,15.39,15.5,409500.0,13.2729,13.3244,13.2213,13.3158,409500.0
2015-01-22 10:00:00,15.5,15.69,15.5,15.65,231000.0,13.3158,13.479,13.3158,13.4447,231000.0
2015-01-22 10:30:00,15.66,15.75,15.64,15.73,203500.0,13.4533,13.5306,13.4361,13.5134,203500.0
2015-01-22 11:00:00,15.73,15.77,15.73,15.73,223000.0,13.5134,13.5478,13.5134,13.5134,223000.0
2015-01-22 11:30:00,15.73,15.76,15.67,15.75,115500.0,13.5134,13.5392,13.4619,13.5306,115500.0
2015-01-22 12:00:00,15.74,15.78,15.72,15.77,133500.0,13.522,13.5564,13.5048,13.5478,133500.0
2015-01-22 12:30:00,15.77,15.81,15.76,15.79,178500.0,13.5478,13.5821,13.5392,13.5649,178500.0
2015-01-22 13:00:00,15.79,15.82,15.76,15.78,161500.0,13.5649,13.5907,13.5392,13.5564,161500.0
2015-01-22 13:30:00,15.77,15.9,15.77,15.83,224500.0,13.5478,13.6594,13.5478,13.5993,224500.0
2015-01-22 14:00:00,15.83,15.89,15.83,15.87,383000.0,13.5993,13.6508,13.5993,13.6337,383000.0
2015-01-22 14:30:00,15.88,15.97,15.88,15.97,169000.0,13.6423,13.7196,13.6423,13.7196,169000.0
2015-01-22 15:00:00,15.97,16.01,15.96,15.98,279500.0,13.7196,13.7539,13.711,13.7282,279500.0
2015-01-22 15:30:00,15.98,15.98,15.93,15.95,669500.0,13.7282,13.7282,13.6852,13.7024,669500.0
2015-01-23 09:30:00,15.96,16.08,15.96,16.0,270000.0,13.711,13.8141,13.711,13.7453,270000.0
2015-01-23 10:00:00,15.99,16.05,15.98,16.02,187000.0,13.7368,13.7883,13.7282,13.7625,187000.0
2015-01-23 10:30:00,16.03,16.03,15.92,16.03,348000.0,13.7711,13.7711,13.6766,13.7711,348000.0
2015-01-23 11:00:00,16.02,16.05,16.0,16.03,106000.0,13.7625,13.7883,13.7453,13.7711,106000.0
2015-01-23 11:30:00,16.02,16.02,15.96,15.98,113500.0,13.7625,13.7625,13.711,13.7282,113500.0
2015-01-23 12:00:00,15.98,16.0,15.93,15.95,105500.0,13.7282,13.7453,13.6852,13.7024,105500.0
2015-01-23 12:30:00,15.96,16.06,15.96,16.03,80000.0,13.711,13.7969,13.711,13.7711,80000.0
2015-01-23 13:00:00,16.04,16.08,15.99,15.99,137000.0,13.7797,13.8141,13.7368,13.7368,137000.0
2015-01-23 13:30:00,15.99,16.01,15.98,16.0,127000.0,13.7368,13.7539,13.7282,13.7453,127000.0
2015-01-23 14:00:00,16.0,16.01,15.95,15.97,188500.0,13.7453,13.7539,13.7024,13.7196,188500.0
2015-01-23 14:30:00,15.96,15.97,15.9,15.92,137500.0,13.711,13.7196,13.6594,13.6766,137500.0
2015-01-23 15:00:00,15.92,15.99,15.91,15.97,167000.0,13.6766,13.7368,13.668,13.7196,167000.0
2015-01-23 15:30:00,15.97,15.98,15.92,15.95,447500.0,13.7196,13.7282,13.6766,13.7024,447500.0
2015-01-26 09:30:00,15.97,16.05,15.85,15.88,203500.0,13.7196,13.7883,13.6165,13.6423,203500.0
2015-01-26 10:00:00,15.87,15.9,15.83,15.84,293000.0,13.6337,13.6594,13.5993,13.6079,293000.0
2015-01-26 10:30:00,15.84,15.98,15.82,15.97,279000.0,13.6079,13.7282,13.5907,13.7196,279000.0
2015-01-26 11:00:00,15.97,16.03,15.96,16.03,129000.0,13.7196,13.7711,13.711,13.7711,129000.0
2015-01-26 11:30:00,16.02,16.15,16.02,16.15,239500.0,13.7625,13.8742,13.7625,13.8742,239500.0
2015-01-26 12:00:00,16.15,16.26,16.13,16.25,379500.0,13.8742,13.9687,13.857,13.9601,379500.0
2015-01-26 12:30:00,16.25,16.32,16.25,16.3,536500.0,13.9601,14.0203,13.9601,14.0031,536500.0
2015-01-26 13:00:00,16.3,16.43,16.29,16.4,640000.0,14.0031,14.1148,13.9945,14.089,640000.0
2015-01-26 13:30:00,16.4,16.42,16.38,16.4,360500.0,14.089,14.1062,14.0718,14.089,360500.0
2015-01-26 14:00:00,16.4,16.41,16.35,16.39,256500.0,14.089,14.0976,14.046,14.0804,256500.0
2015-01-26 14:30:00,16.39,16.41,16.35,16.38,371500.0,14.0804,14.0976,14.046,14.0718,371500.0
2015-01-26 15:00:00,16.38,16.39,16.35,16.36,431500.0,14.0718,14.0804,14.046,14.0546,431500.0
2015-01-26 15:30:00,16.36,16.39,16.34,16.36,680000.0,14.0546,14.0804,14.0374,14.0546,680000.0
2015-01-27 09:30:00,16.19,16.3,16.14,16.15,551500.0,13.9086,14.0031,13.8656,13.8742,551500.0
2015-01-27 10:00:00,16.16,16.25,16.15,16.24,291500.0,13.8828,13.9601,13.8742,13.9515,291500.0
2015-01-27 10:30:00,16.24,16.24,16.12,16.17,258000.0,13.9515,13.9515,13.8484,13.8914,258000.0
2015-01-27 11:00:00,16.17,16.18,16.12,16.15,343000.0,13.8914,13.9,13.8484,13.8742,343000.0
2015-01-27 11:30:00,16.15,16.22,16.14,16.19,342500.0,13.8742,13.9343,13.8656,13.9086,342500.0
2015-01-27 12:00:00,16.21,16.21,16.06,16.11,201500.0,13.9258,13.9258,13.7969,13.8398,201500.0
2015-01-27 12:30:00,16.1,16.11,16.0,16.02,162500.0,13.8313,13.8398,13.7453,13.7625,162500.0
2015-01-27 13:00:00,16.03,16.13,16.03,16.12,119000.0,13.7711,13.857,13.7711,13.8484,119000.0
2015-01-27 13:30:00,16.12,16.15,16.09,16.12,165500.0,13.8484,13.8742,13.8227,13.8484,165500.0
2015-01-27 14:00:00,16.12,16.25,16.12,16.25,231500.0,13.8484,13.9601,13.8484,13.9601,231500.0
2015-01-27 14:30:00,16.25,16.26,16.14,16.14,206000.0,13.9601,13.9687,13.8656,13.8656,206000.0
2015-01-27 15:00:00,16.14,16.18,16.1,16.1,221500.0,13.8656,13.9,13.8313,13.8313,221500.0
2015-01-27 15:30:00,16.1,16.14,16.08,16.11,591500.0,13.8313,13.8656,13.8141,13.8398,591500.0
2015-01-28 09:30:00,16.08,16.43,16.07,16.36,463000.0,13.8141,14.1148,13.8055,14.0546,463000.0
2015-01-28 10:00:00,16.34,16.46,16.23,16.23,496500.0,14.0374,14.1405,13.9429,13.9429,496500.0
2015-01-28 10:30:00,16.22,16.23,16.14,16.16,346000.0,13.9343,13.9429,13.8656,13.8828,346000.0
2015-01-28 11:00:00,16.18,16.23,16.17,16.23,416500.0,13.9,13.9429,13.8914,13.9429,416500.0
2015-01-28 11:30:00,16.23,16.38,16.22,16.28,321500.0,13.9429,14.0718,13.9343,13.9859,321500.0
2015-01-28 12:00:00,16.29,16.31,16.22,16.31,202500.0,13.9945,14.0117,13.9343,14.0117,202500.0
2015-01-28 12:30:00,16.31,16.34,16.24,16.26,256500.0,14.0117,14.0374,13.9515,13.9687,256500.0
2015-01-28 13:00:00,16.26,16.3,16.24,16.25,210000.0,13.9687,14.0031,13.9515,13.9601,210000.0
2015-01-28 13:30:00,16.24,16.29,16.24,16.25,253500.0,13.9515,13.9945,13.9515,13.9601,253500.0
2015-01-28 14:00:00,16.24,16.33,16.24,16.25,438000.0,13.9515,14.0288,13.9515,13.9601,438000.0
2015-01-28 14:30:00,16.25,16.28,16.15,16.21,328000.0,13.9601,13.9859,13.8742,13.9258,328000.0
2015-01-28 15:00:00,16.2,16.21,15.99,16.02,626500.0,13.9172,13.9258,13.7368,13.7625,626500.0
2015-01-28 15:30:00,16.02,16.05,15.92,15.98,1358500.0,13.7625,13.7883,13.6766,13.7282,1358500.0
2015-01-29 09:30:00,16.19,16.96,16.05,16.54,3020500.0,13.9086,14.5701,13.7883,14.2093,3020500.0
2015-01-29 10:00:00,16.54,16.8,16.49,16.57,2193000.0,14.2093,14.4326,14.1663,14.235,2193000.0
2015-01-29 10:30:00,16.58,16.71,16.57,16.68,1075500.0,14.2436,14.3553,14.235,14.3295,1075500.0
2015-01-29 11:00:00,16.68,16.79,16.58,16.78,1044500.0,14.3295,14.424,14.2436,14.4154,1044500.0
2015-01-29 11:30:00,16.78,17.04,16.78,16.98,1222000.0,14.4154,14.6388,14.4154,14.5873,1222000.0
2015-01-29 12:00:00,16.98,17.13,16.78,16.89,1013500.0,14.5873,14.7161,14.4154,14.5099,1013500.0
2015-01-29 12:30:00,16.89,16.9,16.77,16.79,604500.0,14.5099,14.5185,14.4068,14.424,604500.0
2015-01-29 13:00:00,16.79,16.89,16.78,16.87,548500.0,14.424,14.5099,14.4154,14.4928,548500.0
2015-01-29 13:30:00,16.87,16.9,16.79,16.79,1049500.0,14.4928,14.5185,14.424,14.424,1049500.0
2015-01-29 14:00:00,16.79,16.81,16.68,16.69,587000.0,14.424,14.4412,14.3295,14.3381,587000.0
2015-01-29 14:30:00,16.7,16.72,16.62,16.63,513000.0,14.3467,14.3639,14.278,14.2866,513000.0
2015-01-29 15:00:00,16.63,16.75,16.63,16.7,714000.0,14.2866,14.3897,14.2866,14.3467,714000.0
2015-01-29 15:30:00,16.71,16.73,16.64,16.65,2316500.0,14.3553,14.3725,14.2952,14.3038,2316500.0
2015-01-30 09:30:00,16.56,16.72,16.34,16.34,487000.0,14.2264,14.3639,14.0374,14.0374,487000.0
2015-01-30 10:00:00,16.34,16.43,16.28,16.3,313000.0,14.0374,14.1148,13.9859,14.0031,313000.0
2015-01-30 10:30:00,16.3,16.36,16.18,16.27,279000.0,14.0031,14.0546,13.9,13.9773,279000.0
2015-01-30 11:00:00,16.28,16.32,16.23,16.3,211000.0,13.9859,14.0203,13.9429,14.0031,211000.0
2015-01-30 11:30:00,16.3,16.35,16.2,16.33,241000.0,14.0031,14.046,13.9172,14.0288,241000.0
2015-01-30 12:00:00,16.34,16.4,16.27,16.37,192000.0,14.0374,14.089,13.9773,14.0632,192000.0
2015-01-30 12:30:00,16.38,16.38,16.24,16.27,184500.0,14.0718,14.0718,13.9515,13.9773,184500.0
2015-01-30 13:00:00,16.3,16.37,16.27,16.36,215000.0,14.0031,14.0632,13.9773,14.0546,215000.0
2015-01-30 13:30:00,16.36,16.46,16.33,16.41,219500.0,14.0546,14.1405,14.0288,14.0976,219500.0
2015-01-30 14:00:00,16.4,16.45,16.35,16.45,319000.0,14.089,14.1319,14.046,14.1319,319000.0
2015-01-30 14:30:00,16.46,16.47,16.23,16.27,314000.0,14.1405,14.1491,13.9429,13.9773,314000.0
2015-01-30 15:00:00,16.28,16.31,16.18,16.28,395000.0,13.9859,14.0117,13.9,13.9859,395000.0
2015-01-30 15:30:00,16.27,16.28,16.17,16.23,1001000.0,13.9773,13.9859,13.8914,13.9429,1001000.0
2015-02-02 09:30:00,16.22,16.37,15.88,15.89,377000.0,13.9343,14.0632,13.6423,13.6508,377000.0
2015-02-02 10:00:00,15.89,15.95,15.79,15.89,532000.0,13.6508,13.7024,13.5649,13.6508,532000.0
2015-02-02 10:30:00,15.87,16.01,15.84,15.99,241000.0,13.6337,13.7539,13.6079,13.7368,241000.0
2015-02-02 11:00:00,16.0,16.13,15.97,16.1,216000.0,13.7453,13.857,13.7196,13.8313,216000.0
2015-02-02 11:30:00,16.11,16.21,16.09,16.14,186500.0,13.8398,13.9258,13.8227,13.8656,186500.0
2015-02-02 12:00:00,16.14,16.16,16.04,16.08,117500.0,13.8656,13.8828,13.7797,13.8141,117500.0
2015-02-02 12:30:00,16.08,16.11,16.05,16.07,223500.0,13.8141,13.8398,13.7883,13.8055,223500.0
2015-02-02 13:00:00,16.06,16.15,16.03,16.1,132500.0,13.7969,13.8742,13.7711,13.8313,132500.0
2015-02-02 13:30:00,16.11,16.13,15.96,15.97,188000.0,13.8398,13.857,13.711,13.7196,188000.0
2015-02-02 14:00:00,15.96,16.11,15.96,16.1,206000.0,13.711,13.8398,13.711,13.8313,206000.0
2015-02-02 14:30:00,16.1,16.11,15.97,16.01,159000.0,13.8313,13.8398,13.7196,13.7539,159000.0
2015-02-02 15:00:00,16.01,16.13,16.0,16.1,174000.0,13.7539,13.857,13.7453,13.8313,174000.0
2015-02-02 15:30:00,16.1,16.28,16.09,16.27,1071500.0,13.8313,13.9859,13.8227,13.9773,1071500.0
2015-02-03 09:30:00,16.32,16.61,16.32,16.42,446500.0,14.0203,14.2694,14.0203,14.1062,446500.0
2015-02-03 10:00:00,16.41,16.42,16.3,16.38,209500.0,14.0976,14.1062,14.0031,14.0718,209500.0
2015-02-03 10:30:00,16.37,16.37,16.21,16.21,572500.0,14.0632,14.0632,13.9258,13.9258,572500.0
2015-02-03 11:00:00,16.2,16.35,16.17,16.34,1886000.0,13.9172,14.046,13.8914,14.0374,1886000.0
2015-02-03 11:30:00,16.34,16.46,16.34,16.38,221500.0,14.0374,14.1405,14.0374,14.0718,221500.0
2015-02-03 12:00:00,16.37,16.45,16.33,16.42,258000.0,14.0632,14.1319,14.0288,14.1062,258000.0
2015-02-03 12:30:00,16.42,16.43,16.36,16.38,546500.0,14.1062,14.1148,14.0546,14.0718,546500.0
2015-02-03 13:00:00,16.38,16.43,16.33,16.43,384000.0,14.0718,14.1148,14.0288,14.1148,384000.0
2015-02-03 13:30:00,16.43,16.51,16.43,16.51,244500.0,14.1148,14.1835,14.1148,14.1835,244500.0
2015-02-03 14:00:00,16.5,16.53,16.43,16.45,253000.0,14.1749,14.2007,14.1148,14.1319,253000.0
2015-02-03 14:30:00,16.46,16.56,16.44,16.56,232000.0,14.1405,14.2264,14.1233,14.2264,232000.0
2015-02-03 15:00:00,16.57,16.6,16.55,16.59,330500.0,14.235,14.2608,14.2178,14.2522,330500.0
2015-02-03 15:30:00,16.6,16.65,16.54,16.62,971500.0,14.2608,14.3038,14.2093,14.278,971500.0
2015-02-04 09:30:00,16.59,16.65,16.51,16.64,284500.0,14.2522,14.3038,14.1835,14.2952,284500.0
2015-02-04 10:00:00,16.63,16.71,16.63,16.67,491000.0,14.2866,14.3553,14.2866,14.3209,491000.0
2015-02-04 10:30:00,16.66,16.69,16.63,16.65,176500.0,14.3123,14.3381,14.2866,14.3038,176500.0
2015-02-04 11:00:00,16.66,16.7,16.64,16.69,221000.0,14.3123,14.3467,14.2952,14.3381,221000.0
2015-02-04 11:30:00,16.69,16.72,16.67,16.7,144500.0,14.3381,14.3639,14.3209,14.3467,144500.0
2015-02-04 12:00:00,16.69,16.73,16.69,16.7,169500.0,14.3381,14.3725,14.3381,14.3467,169500.0
2015-02-04 12:30:00,16.7,16.73,16.65,16.67,89500.0,14.3467,14.3725,14.3038,14.3209,89500.0
2015-02-04 13:00:00,16.67,16.7,16.63,16.69,82500.0,14.3209,14.3467,14.2866,14.3381,82500.0
2015-02-04 13:30:00,16.69,16.71,16.67,16.67,106000.0,14.3381,14.3553,14.3209,14.3209,106000.0
2015-02-04 14:00:00,16.68,16.72,16.63,16.64,152500.0,14.3295,14.3639,14.2866,14.2952,152500.0
2015-02-04 14:30:00,16.65,16.7,16.63,16.69,182000.0,14.3038,14.3467,14.2866,14.3381,182000.0
2015-02-04 15:00:00,16.69,16.74,16.67,16.74,165000.0,14.3381,14.3811,14.3209,14.3811,165000.0
2015-02-04 15:30:00,16.74,16.75,16.56,16.67,1047000.0,14.3811,14.3897,14.2264,14.3209,1047000.0
2015-02-05 09:30:00,16.6,16.84,16.47,16.7,390000.0,14.2608,14.467,14.1491,14.3467,390000.0
2015-02-05 10:00:00,16.71,16.75,16.65,16.67,197500.0,14.3553,14.3897,14.3038,14.3209,197500.0
2015-02-05 10:30:00,16.67,16.72,16.66,16.71,217000.0,14.3209,14.3639,14.3123,14.3553,217000.0
2015-02-05 11:00:00,16.7,16.72,16.63,16.66,168500.0,14.3467,14.3639,14.2866,14.3123,168500.0
2015-02-05 11:30:00,16.67,16.72,16.65,16.72,145500.0,14.3209,14.3639,14.3038,14.3639,145500.0
2015-02-05 12:00:00,16.72,16.8,16.7,16.74,381000.0,14.3639,14.4326,14.3467,14.3811,381000.0
2015-02-05 12:30:00,16.74,16.74,16.66,16.67,196000.0,14.3811,14.3811,14.3123,14.3209,196000.0
2015-02-05 13:00:00,16.68,16.7,16.65,16.69,222500.0,14.3295,14.3467,14.3038,14.3381,222500.0
2015-02-05 13:30:00,16.68,16.72,16.68,16.69,201500.0,14.3295,14.3639,14.3295,14.3381,201500.0
2015-02-05 14:00:00,16.69,16.72,16.66,16.67,240000.0,14.3381,14.3639,14.3123,14.3209,240000.0
2015-02-05 14:30:00,16.67,16.74,16.67,16.74,367000.0,14.3209,14.3811,14.3209,14.3811,367000.0
2015-02-05 15:00:00,16.73,16.73,16.71,16.73,364000.0,14.3725,14.3725,14.3553,14.3725,364000.0
2015-02-05 15:30:00,16.73,16.74,16.69,16.7,458000.0,14.3725,14.3811,14.3381,14.3467,458000.0
2015-02-06 09:30:00,16.71,16.82,16.7,16.77,266500.0,14.3553,14.4498,14.3467,14.4068,266500.0
2015-02-06 10:00:00,16.78,16.78,16.71,16.71,143500.0,14.4154,14.4154,14.3553,14.3553,143500.0
2015-02-06 10:30:00,16.71,16.73,16.68,16.69,175500.0,14.3553,14.3725,14.3295,14.3381,175500.0
2015-02-06 11:00:00,16.69,16.8,16.67,16.8,270500.0,14.3381,14.4326,14.3209,14.4326,270500.0
2015-02-06 11:30:00,16.8,16.81,16.69,16.69,194500.0,14.4326,14.4412,14.3381,14.3381,194500.0
2015-02-06 12:00:00,16.7,16.71,16.64,16.64,89500.0,14.3467,14.3553,14.2952,14.2952,89500.0
2015-02-06 12:30:00,16.64,16.66,16.61,16.65,255500.0,14.2952,14.3123,14.2694,14.3038,255500.0
2015-02-06 13:00:00,16.66,16.66,16.56,16.58,240000.0,14.3123,14.3123,14.2264,14.2436,240000.0
2015-02-06 13:30:00,16.57,16.6,16.52,16.59,95000.0,14.235,14.2608,14.1921,14.2522,95000.0
2015-02-06 14:00:00,16.59,16.6,16.56,16.57,92500.0,14.2522,14.2608,14.2264,14.235,92500.0
2015-02-06 14:30:00,16.57,16.59,16.55,16.55,131000.0,14.235,14.2522,14.2178,14.2178,131000.0
2015-02-06 15:00:00,16.55,16.56,16.5,16.52,323000.0,14.2178,14.2264,14.1749,14.1921,323000.0
2015-02-06 15:30:00,16.52,16.6,16.51,16.59,355500.0,14.1921,14.2608,14.1835,14.2522,355500.0
2015-02-09 09:30:00,16.54,16.66,16.51,16.65,247000.0,14.2093,14.3123,14.1835,14.3038,247000.0
2015-02-09 10:00:00,16.65,16.67,16.53,16.55,252000.0,14.3038,14.3209,14.2007,14.2178,252000.0
2015-02-09 10:30:00,16.55,16.57,16.47,16.49,263500.0,14.2178,14.235,14.1491,14.1663,263500.0
2015-02-09 11:00:00,16.49,16.55,16.48,16.52,131000.0,14.1663,14.2178,14.1577,14.1921,131000.0
2015-02-09 11:30:00,16.53,16.55,16.5,16.5,94000.0,14.2007,14.2178,14.1749,14.1749,94000.0
2015-02-09 12:00:00,16.5,16.58,16.5,16.58,103000.0,14.1749,14.2436,14.1749,14.2436,103000.0
2015-02-09 12:30:00,16.58,16.6,16.54,16.55,108500.0,14.2436,14.2608,14.2093,14.2178,108500.0
2015-02-09 13:00:00,16.55,16.56,16.5,16.51,142500.0,14.2178,14.2264,14.1749,14.1835,142500.0
2015-02-09 13:30:00,16.51,16.52,16.49,16.5,268500.0,14.1835,14.1921,14.1663,14.1749,268500.0
2015-02-09 14:00:00,16.49,16.51,16.47,16.5,154000.0,14.1663,14.1835,14.1491,14.1749,154000.0
2015-02-09 14:30:00,16.5,16.51,16.44,16.47,511500.0,14.1749,14.1835,14.1233,14.1491,511500.0
2015-02-09 15:00:00,16.48,16.49,16.44,16.49,214000.0,14.1577,14.1663,14.1233,14.1663,214000.0
2015-02-09 15:30:00,16.49,16.51,16.46,16.49,405000.0,14.1663,14.1835,14.1405,14.1663,405000.0
2015-02-10 09:30:00,16.48,16.63,16.46,16.58,256500.0,14.1577,14.2866,14.1405,14.2436,256500.0
2015-02-10 10:00:00,16.58,16.6,16.53,16.55,231000.0,14.2436,14.2608,14.2007,14.2178,231000.0
2015-02-10 10:30:00,16.56,16.58,16.51,16.57,201000.0,14.2264,14.2436,14.1835,14.235,201000.0
2015-02-10 11:00:00,16.57,16.64,16.54,16.64,140000.0,14.235,14.2952,14.2093,14.2952,140000.0
2015-02-10 11:30:00,16.65,16.71,16.64,16.71,188500.0,14.3038,14.3553,14.2952,14.3553,188500.0
2015-02-10 12:00:00,16.7,16.74,16.68,16.71,75500.0,14.3467,14.3811,14.3295,14.3553,75500.0
2015-02-10 12:30:00,16.71,16.73,16.68,16.7,69000.0,14.3553,14.3725,14.3295,14.3467,69000.0
2015-02-10 13:00:00,16.69,16.69,16.6,16.62,135500.0,14.3381,14.3381,14.2608,14.278,135500.0
2015-02-10 13:30:00,16.63,16.64,16.59,16.59,82000.0,14.2866,14.2952,14.2522,14.2522,82000.0
2015-02-10 14:00:00,16.59,16.62,16.58,16.6,169500.0,14.2522,14.278,14.2436,14.2608,169500.0
2015-02-10 14:30:00,16.61,16.69,16.6,16.69,172000.0,14.2694,14.3381,14.2608,14.3381,172000.0
2015-02-10 15:00:00,16.68,16.69,16.64,16.68,194500.0,14.3295,14.3381,14.2952,14.3295,194500.0
2015-02-10 15:30:00,16.67,16.67,16.64,16.65,529500.0,14.3209,14.3209,14.2952,14.3038,529500.0
2015-02-11 09:30:00,16.57,16.71,16.56,16.67,166000.0,14.235,14.3553,14.2264,14.3209,166000.0
2015-02-11 10:00:00,16.68,16.68,16.58,16.59,250000.0,14.3295,14.3295,14.2436,14.2522,250000.0
2015-02-11 10:30:00,16.59,16.59,16.55,16.58,90500.0,14.2522,14.2522,14.2178,14.2436,90500.0
2015-02-11 11:00:00,16.58,16.62,16.57,16.61,195000.0,14.2436,14.278,14.235,14.2694,195000.0
2015-02-11 11:30:00,16.6,16.61,16.59,16.59,86500.0,14.2608,14.2694,14.2522,14.2522,86500.0
2015-02-11 12:00:00,16.58,16.58,16.5,16.51,236000.0,14.2436,14.2436,14.1749,14.1835,236000.0
2015-02-11 12:30:00,16.51,16.52,16.48,16.48,154000.0,14.1835,14.1921,14.1577,14.1577,154000.0
2015-02-11 13:00:00,16.49,16.5,16.44,16.47,111500.0,14.1663,14.1749,14.1233,14.1491,111500.0
2015-02-11 13:30:00,16.47,16.54,16.47,16.53,169500.0,14.1491,14.2093,14.1491,14.2007,169500.0
2015-02-11 14:00:00,16.53,16.53,16.47,16.47,167500.0,14.2007,14.2007,14.1491,14.1491,167500.0
2015-02-11 14:30:00,16.48,16.52,16.48,16.49,159500.0,14.1577,14.1921,14.1577,14.1663,159500.0
2015-02-11 15:00:00,16.49,16.54,16.49,16.51,304000.0,14.1663,14.2093,14.1663,14.1835,304000.0
2015-02-11 15:30:00,16.52,16.52,16.45,16.49,411500.0,14.1921,14.1921,14.1319,14.1663,411500.0
2015-02-12 09:30:00,16.54,16.54,16.46,16.51,437500.0,14.2093,14.2093,14.1405,14.1835,437500.0
2015-02-12 10:00:00,16.51,16.58,16.49,16.54,141500.0,14.1835,14.2436,14.1663,14.2093,141500.0
2015-02-12 10:30:00,16.53,16.55,16.5,16.5,141500.0,14.2007,14.2178,14.1749,14.1749,141500.0
2015-02-12 11:00:00,16.5,16.56,16.47,16.53,121500.0,14.1749,14.2264,14.1491,14.2007,121500.0
2015-02-12 11:30:00,16.55,16.59,16.55,16.58,55000.0,14.2178,14.2522,14.2178,14.2436,55000.0
2015-02-12 12:00:00,16.59,16.59,16.55,16.58,87500.0,14.2522,14.2522,14.2178,14.2436,87500.0
2015-02-12 12:30:00,16.59,16.66,16.57,16.66,144500.0,14.2522,14.3123,14.235,14.3123,144500.0
2015-02-12 13:00:00,16.67,16.67,16.57,16.59,190000.0,14.3209,14.3209,14.235,14.2522,190000.0
2015-02-12 13:30:00,16.59,16.61,16.57,16.58,81000.0,14.2522,14.2694,14.235,14.2436,81000.0
2015-02-12 14:00:00,16.58,16.59,16.56,16.58,40000.0,14.2436,14.2522,14.2264,14.2436,40000.0
2015-02-12 14:30:00,16.58,16.59,16.55,16.59,103000.0,14.2436,14.2522,14.2178,14.2522,103000.0
2015-02-12 15:00:00,16.59,16.62,16.59,16.59,220000.0,14.2522,14.278,14.2522,14.2522,220000.0
2015-02-12 15:30:00,16.59,16.66,16.57,16.65,435000.0,14.2522,14.3123,14.235,14.3038,435000.0
2015-02-13 09:30:00,16.8,16.8,16.7,16.79,573000.0,14.4326,14.4326,14.3467,14.424,573000.0
2015-02-13 10:00:00,16.78,16.87,16.77,16.87,309500.0,14.4154,14.4928,14.4068,14.4928,309500.0
2015-02-13 10:30:00,16.87,16.9,16.83,16.87,399000.0,14.4928,14.5185,14.4584,14.4928,399000.0
2015-02-13 11:00:00,16.88,16.89,16.8,16.8,225500.0,14.5013,14.5099,14.4326,14.4326,225500.0
2015-02-13 11:30:00,16.81,16.82,16.79,16.81,202500.0,14.4412,14.4498,14.424,14.4412,202500.0
2015-02-13 12:00:00,16.81,16.82,16.78,16.78,159000.0,14.4412,14.4498,14.4154,14.4154,159000.0
2015-02-13 12:30:00,16.78,16.82,16.78,16.8,133500.0,14.4154,14.4498,14.4154,14.4326,133500.0
2015-02-13 13:00:00,16.81,16.82,16.79,16.8,191500.0,14.4412,14.4498,14.424,14.4326,191500.0
2015-02-13 13:30:00,16.8,16.81,16.78,16.79,231000.0,14.4326,14.4412,14.4154,14.424,231000.0
2015-02-13 14:00:00,16.79,16.85,16.78,16.83,106500.0,14.424,14.4756,14.4154,14.4584,106500.0
2015-02-13 14:30:00,16.82,16.83,16.8,16.8,108500.0,14.4498,14.4584,14.4326,14.4326,108500.0
2015-02-13 15:00:00,16.8,16.85,16.8,16.83,482500.0,14.4326,14.4756,14.4326,14.4584,482500.0
2015-02-13 15:30:00,16.83,16.86,16.82,16.85,515000.0,14.4584,14.4842,14.4498,14.4756,515000.0
2015-02-17 09:30:00,16.85,16.9,16.69,16.7,413500.0,14.4756,14.5185,14.3381,14.3467,413500.0
2015-02-17 10:00:00,16.72,16.81,16.69,16.79,195500.0,14.3639,14.4412,14.3381,14.424,195500.0
2015-02-17 10:30:00,16.78,16.78,16.69,16.75,427500.0,14.4154,14.4154,14.3381,14.3897,427500.0
2015-02-17 11:00:00,16.74,16.87,16.73,16.83,133500.0,14.3811,14.4928,14.3725,14.4584,133500.0
2015-02-17 11:30:00,16.83,16.84,16.78,16.81,158000.0,14.4584,14.467,14.4154,14.4412,158000.0
2015-02-17 12:00:00,16.81,16.86,16.81,16.85,88000.0,14.4412,14.4842,14.4412,14.4756,88000.0
2015-02-17 12:30:00,16.84,16.87,16.83,16.84,80000.0,14.467,14.4928,14.4584,14.467,80000.0
2015-02-17 13:00:00,16.84,16.9,16.84,16.87,118500.0,14.467,14.5185,14.467,14.4928,118500.0
2015-02-17 13:30:00,16.86,16.9,16.86,16.87,225000.0,14.4842,14.5185,14.4842,14.4928,225000.0
2015-02-17 14:00:00,16.87,16.93,16.85,16.9,422500.0,14.4928,14.5443,14.4756,14.5185,422500.0
2015-02-17 14:30:00,16.9,16.95,16.9,16.91,166000.0,14.5185,14.5615,14.5185,14.5271,166000.0
2015-02-17 15:00:00,16.91,16.92,16.89,16.91,222500.0,14.5271,14.5357,14.5099,14.5271,222500.0
2015-02-17 15:30:00,16.91,16.92,16.89,16.91,871000.0,14.5271,14.5357,14.5099,14.5271,871000.0
2015-02-18 09:30:00,16.91,16.97,16.85,16.85,704000.0,14.5271,14.5787,14.4756,14.4756,704000.0
2015-02-18 10:00:00,16.85,16.85,16.79,16.82,328000.0,14.4756,14.4756,14.424,14.4498,328000.0
2015-02-18 10:30:00,16.82,16.91,16.82,16.9,279000.0,14.4498,14.5271,14.4498,14.5185,279000.0
2015-02-18 11:00:00,16.91,16.95,16.88,16.94,280000.0,14.5271,14.5615,14.5013,14.5529,280000.0
2015-02-18 11:30:00,16.94,16.95,16.93,16.94,213000.0,14.5529,14.5615,14.5443,14.5529,213000.0
2015-02-18 12:00:00,16.93,16.95,16.92,16.95,303000.0,14.5443,14.5615,14.5357,14.5615,303000.0
2015-02-18 12:30:00,16.95,16.96,16.93,16.93,147000.0,14.5615,14.5701,14.5443,14.5443,147000.0
2015-02-18 13:00:00,16.94,16.98,16.94,16.95,203000.0,14.5529,14.5873,14.5529,14.5615,203000.0
2015-02-18 13:30:00,16.96,16.98,16.94,16.97,311000.0,14.5701,14.5873,14.5529,14.5787,311000.0
2015-02-18 14:00:00,16.97,17.0,16.92,16.93,501000.0,14.5787,14.6044,14.5357,14.5443,501000.0
2015-02-18 14:30:00,16.93,16.96,16.93,16.94,338000.0,14.5443,14.5701,14.5443,14.5529,338000.0
2015-02-18 15:00:00,16.94,16.99,16.94,16.98,424000.0,14.5529,14.5958,14.5529,14.5873,424000.0
2015-02-18 15:30:00,16.98,16.98,16.96,16.97,569000.0,14.5873,14.5873,14.5701,14.5787,569000.0
2015-02-19 09:30:00,17.0,17.27,16.98,17.23,736500.0,14.6317,14.8641,14.6145,14.8297,736500.0
2015-02-19 10:00:00,17.23,17.26,17.17,17.17,171000.0,14.8297,14.8555,14.7781,14.7781,171000.0
2015-02-19 10:30:00,17.17,17.2,17.16,17.19,185500.0,14.7781,14.8039,14.7695,14.7953,185500.0
2015-02-19 11:00:00,17.19,17.21,17.16,17.2,138500.0,14.7953,14.8125,14.7695,14.8039,138500.0
2015-02-19 11:30:00,17.21,17.24,17.2,17.21,158500.0,14.8125,14.8383,14.8039,14.8125,158500.0
2015-02-19 12:00:00,17.2,17.23,17.18,17.22,117000.0,14.8039,14.8297,14.7867,14.8211,117000.0
2015-02-19 12:30:00,17.21,17.21,17.16,17.18,82500.0,14.8125,14.8125,14.7695,14.7867,82500.0
2015-02-19 13:00:00,17.18,17.19,17.16,17.18,93500.0,14.7867,14.7953,14.7695,14.7867,93500.0
2015-02-19 13:30:00,17.18,17.18,17.14,17.15,78000.0,14.7867,14.7867,14.7522,14.7608,78000.0
2015-02-19 14:00:00,17.15,17.15,17.07,17.07,97500.0,14.7608,14.7608,14.692,14.692,97500.0
2015-02-19 14:30:00,17.07,17.09,17.03,17.09,137500.0,14.692,14.7092,14.6576,14.7092,137500.0
2015-02-19 15:00:00,17.1,17.12,17.08,17.11,198500.0,14.7178,14.735,14.7006,14.7264,198500.0
2015-02-19 15:30:00,17.12,17.16,17.1,17.11,382000.0,14.735,14.7695,14.7178,14.7264,382000.0
2015-02-20 09:30:00,17.19,17.37,17.16,17.3,1108500.0,14.7953,14.9502,14.7695,14.8899,1108500.0
2015-02-20 10:00:00,17.29,17.33,17.25,17.27,297000.0,14.8813,14.9158,14.8469,14.8641,297000.0
2015-02-20 10:30:00,17.26,17.4,17.26,17.36,170500.0,14.8555,14.976,14.8555,14.9416,170500.0
2015-02-20 11:00:00,17.35,17.38,17.3,17.33,176500.0,14.933,14.9588,14.8899,14.9158,176500.0
2015-02-20 11:30:00,17.33,17.38,17.33,17.36,396000.0,14.9158,14.9588,14.9158,14.9416,396000.0
2015-02-20 12:00:00,17.37,17.38,17.35,17.37,139500.0,14.9502,14.9588,14.933,14.9502,139500.0
2015-02-20 12:30:00,17.37,17.42,17.35,17.42,235500.0,14.9502,14.9932,14.933,14.9932,235500.0
2015-02-20 13:00:00,17.41,17.47,17.41,17.46,255500.0,14.9846,15.0363,14.9846,15.0277,255500.0
2015-02-20 13:30:00,17.46,17.48,17.42,17.46,388000.0,15.0277,15.0449,14.9932,15.0277,388000.0
2015-02-20 14:00:00,17.46,17.52,17.46,17.51,212500.0,15.0277,15.0793,15.0277,15.0707,212500.0
2015-02-20 14:30:00,17.51,17.6,17.5,17.6,484500.0,15.0707,15.1482,15.0621,15.1482,484500.0
2015-02-20 15:00:00,17.59,17.65,17.58,17.65,675000.0,15.1395,15.1912,15.1309,15.1912,675000.0
2015-02-20 15:30:00,17.65,17.69,17.6,17.62,866500.0,15.1912,15.2256,15.1482,15.1654,866500.0
2015-02-23 09:30:00,17.6,17.79,17.58,17.73,613500.0,15.1482,15.3117,15.1309,15.26,613500.0
2015-02-23 10:00:00,17.74,17.76,17.68,17.7,347000.0,15.2687,15.2859,15.217,15.2342,347000.0
2015-02-23 10:30:00,17.7,17.73,17.68,17.7,333500.0,15.2342,15.26,15.217,15.2342,333500.0
2015-02-23 11:00:00,17.69,17.7,17.62,17.64,167500.0,15.2256,15.2342,15.1654,15.1826,167500.0
2015-02-23 11:30:00,17.63,17.65,17.58,17.58,232500.0,15.174,15.1912,15.1309,15.1309,232500.0
2015-02-23 12:00:00,17.58,17.6,17.57,17.59,125000.0,15.1309,15.1482,15.1223,15.1395,125000.0
2015-02-23 12:30:00,17.59,17.64,17.57,17.61,198000.0,15.1395,15.1826,15.1223,15.1568,198000.0
2015-02-23 13:00:00,17.61,17.63,17.6,17.6,246000.0,15.1568,15.174,15.1482,15.1482,246000.0
2015-02-23 13:30:00,17.6,17.62,17.56,17.57,142500.0,15.1482,15.1654,15.1137,15.1223,142500.0
2015-02-23 14:00:00,17.57,17.64,17.57,17.61,219500.0,15.1223,15.1826,15.1223,15.1568,219500.0
2015-02-23 14:30:00,17.61,17.66,17.6,17.64,281500.0,15.1568,15.1998,15.1482,15.1826,281500.0
2015-02-23 15:00:00,17.64,17.66,17.6,17.66,364000.0,15.1826,15.1998,15.1482,15.1998,364000.0
2015-02-23 15:30:00,17.66,17.69,17.64,17.67,595500.0,15.1998,15.2256,15.1826,15.2084,595500.0
2015-02-24 09:30:00,17.74,18.1,17.72,17.93,1756500.0,15.2687,15.5785,15.2514,15.4322,1756500.0
2015-02-24 10:00:00,17.93,17.99,17.84,17.85,626500.0,15.4322,15.4838,15.3547,15.3633,626500.0
2015-02-24 10:30:00,17.86,17.87,17.77,17.87,522500.0,15.3719,15.3805,15.2945,15.3805,522500.0
2015-02-24 11:00:00,17.87,17.88,17.76,17.77,358500.0,15.3805,15.3891,15.2859,15.2945,358500.0
2015-02-24 11:30:00,17.76,17.8,17.71,17.71,442500.0,15.2859,15.3203,15.2428,15.2428,442500.0
2015-02-24 12:00:00,17.71,17.73,17.69,17.72,129000.0,15.2428,15.26,15.2256,15.2514,129000.0
2015-02-24 12:30:00,17.72,17.77,17.69,17.75,122000.0,15.2514,15.2945,15.2256,15.2773,122000.0
2015-02-24 13:00:00,17.75,17.77,17.7,17.76,240000.0,15.2773,15.2945,15.2342,15.2859,240000.0
2015-02-24 13:30:00,17.76,17.78,17.74,17.78,132500.0,15.2859,15.3031,15.2687,15.3031,132500.0
2015-02-24 14:00:00,17.78,17.84,17.77,17.83,285000.0,15.3031,15.3547,15.2945,15.3461,285000.0
2015-02-24 14:30:00,17.83,17.85,17.82,17.83,220500.0,15.3461,15.3633,15.3375,15.3461,220500.0
2015-02-24 15:00:00,17.82,17.86,17.82,17.82,419000.0,15.3375,15.3719,15.3375,15.3375,419000.0
2015-02-24 15:30:00,17.82,17.84,17.78,17.81,596500.0,15.3375,15.3547,15.3031,15.3289,596500.0
2015-02-25 09:30:00,17.9,17.97,17.81,17.94,432500.0,15.4064,15.4666,15.3289,15.4408,432500.0
2015-02-25 10:00:00,17.95,17.99,17.89,17.9,580000.0,15.4494,15.4838,15.3978,15.4064,580000.0
2015-02-25 10:30:00,17.89,17.97,17.88,17.94,382000.0,15.3978,15.4666,15.3891,15.4408,382000.0
2015-02-25 11:00:00,17.95,17.98,17.92,17.98,285000.0,15.4494,15.4752,15.4236,15.4752,285000.0
2015-02-25 11:30:00,17.98,17.98,17.94,17.96,288500.0,15.4752,15.4752,15.4408,15.458,288500.0
2015-02-25 12:00:00,17.96,18.05,17.95,18.05,248000.0,15.458,15.5355,15.4494,15.5355,248000.0
2015-02-25 12:30:00,18.04,18.06,17.97,17.97,244000.0,15.5269,15.5441,15.4666,15.4666,244000.0
2015-02-25 13:00:00,17.97,18.02,17.95,18.01,363000.0,15.4666,15.5096,15.4494,15.501,363000.0
2015-02-25 13:30:00,18.01,18.05,18.0,18.02,236500.0,15.501,15.5355,15.4924,15.5096,236500.0
2015-02-25 14:00:00,18.02,18.05,18.0,18.02,415000.0,15.5096,15.5355,15.4924,15.5096,415000.0
2015-02-25 14:30:00,18.03,18.03,17.93,17.95,398000.0,15.5183,15.5183,15.4322,15.4494,398000.0
2015-02-25 15:00:00,17.95,17.99,17.93,17.98,472500.0,15.4494,15.4838,15.4322,15.4752,472500.0
2015-02-25 15:30:00,17.99,18.03,17.99,18.0,1417000.0,15.4838,15.5183,15.4838,15.4924,1417000.0
2015-02-26 09:30:00,17.94,18.04,17.87,17.89,130500.0,15.4408,15.5269,15.3805,15.3978,130500.0
2015-02-26 10:00:00,17.88,17.95,17.88,17.92,468500.0,15.3891,15.4494,15.3891,15.4236,468500.0
2015-02-26 10:30:00,17.92,17.92,17.85,17.88,381000.0,15.4236,15.4236,15.3633,15.3891,381000.0
2015-02-26 11:00:00,17.88,17.91,17.85,17.86,306500.0,15.3891,15.415,15.3633,15.3719,306500.0
2015-02-26 11:30:00,17.86,17.88,17.81,17.85,205000.0,15.3719,15.3891,15.3289,15.3633,205000.0
2015-02-26 12:00:00,17.85,17.86,17.83,17.84,110500.0,15.3633,15.3719,15.3461,15.3547,110500.0
2015-02-26 12:30:00,17.84,17.89,17.82,17.88,317000.0,15.3547,15.3978,15.3375,15.3891,317000.0
2015-02-26 13:00:00,17.88,17.88,17.82,17.84,342500.0,15.3891,15.3891,15.3375,15.3547,342500.0
2015-02-26 13:30:00,17.84,17.86,17.81,17.84,158500.0,15.3547,15.3719,15.3289,15.3547,158500.0
2015-02-26 14:00:00,17.84,17.85,17.78,17.78,266500.0,15.3547,15.3633,15.3031,15.3031,266500.0
2015-02-26 14:30:00,17.77,17.78,17.75,17.77,201500.0,15.2945,15.3031,15.2773,15.2945,201500.0
2015-02-26 15:00:00,17.77,17.8,17.76,17.78,305000.0,15.2945,15.3203,15.2859,15.3031,305000.0
2015-02-26 15:30:00,17.78,17.79,17.76,17.78,523000.0,15.3031,15.3117,15.2859,15.3031,523000.0
2015-02-27 09:30:00,17.85,17.89,17.66,17.67,325000.0,15.3633,15.3978,15.1998,15.2084,325000.0
2015-02-27 10:00:00,17.67,17.83,17.66,17.83,154500.0,15.2084,15.3461,15.1998,15.3461,154500.0
2015-02-27 10:30:00,17.82,17.83,17.75,17.75,164000.0,15.3375,15.3461,15.2773,15.2773,164000.0
2015-02-27 11:00:00,17.75,17.76,17.71,17.71,86000.0,15.2773,15.2859,15.2428,15.2428,86000.0
2015-02-27 11:30:00,17.71,17.72,17.68,17.69,148000.0,15.2428,15.2514,15.217,15.2256,148000.0
2015-02-27 12:00:00,17.69,17.7,17.66,17.67,94500.0,15.2256,15.2342,15.1998,15.2084,94500.0
2015-02-27 12:30:00,17.67,17.68,17.65,17.67,61000.0,15.2084,15.217,15.1912,15.2084,61000.0
2015-02-27 13:00:00,17.67,17.67,17.64,17.66,100000.0,15.2084,15.2084,15.1826,15.1998,100000.0
2015-02-27 13:30:00,17.66,17.68,17.64,17.65,136500.0,15.1998,15.217,15.1826,15.1912,136500.0
2015-02-27 14:00:00,17.65,17.66,17.64,17.66,68500.0,15.1912,15.1998,15.1826,15.1998,68500.0
2015-02-27 14:30:00,17.66,17.66,17.6,17.61,146500.0,15.1998,15.1998,15.1482,15.1568,146500.0
2015-02-27 15:00:00,17.62,17.63,17.59,17.63,221500.0,15.1654,15.174,15.1395,15.174,221500.0
2015-02-27 15:30:00,17.63,17.66,17.59,17.63,625500.0,15.174,15.1998,15.1395,15.174,625500.0
2015-03-02 09:30:00,17.68,17.8,17.66,17.76,378500.0,15.217,15.3203,15.1998,15.2859,378500.0
2015-03-02 10:00:00,17.75,17.86,17.71,17.86,192000.0,15.2773,15.3719,15.2428,15.3719,192000.0
2015-03-02 10:30:00,17.86,17.87,17.78,17.8,236500.0,15.3719,15.3805,15.3031,15.3203,236500.0
2015-03-02 11:00:00,17.8,17.81,17.74,17.76,172000.0,15.3203,15.3289,15.2687,15.2859,172000.0
2015-03-02 11:30:00,17.78,17.81,17.77,17.78,109500.0,15.3031,15.3289,15.2945,15.3031,109500.0
2015-03-02 12:00:00,17.78,17.8,17.78,17.79,104000.0,15.3031,15.3203,15.3031,15.3117,104000.0
2015-03-02 12:30:00,17.79,17.79,17.73,17.73,217000.0,15.3117,15.3117,15.26,15.26,217000.0
2015-03-02 13:00:00,17.73,17.75,17.72,17.74,78500.0,15.26,15.2773,15.2514,15.2687,78500.0
2015-03-02 13:30:00,17.75,17.8,17.72,17.8,142000.0,15.2773,15.3203,15.2514,15.3203,142000.0
2015-03-02 14:00:00,17.8,17.84,17.78,17.82,157500.0,15.3203,15.3547,15.3031,15.3375,157500.0
2015-03-02 14:30:00,17.82,17.84,17.81,17.83,137000.0,15.3375,15.3547,15.3289,15.3461,137000.0
2015-03-02 15:00:00,17.83,17.83,17.79,17.81,162500.0,15.3461,15.3461,15.3117,15.3289,162500.0
2015-03-02 15:30:00,17.81,17.86,17.81,17.86,680000.0,15.3289,15.3719,15.3289,15.3719,680000.0
2015-03-03 09:30:00,17.79,17.81,17.63,17.66,260500.0,15.3117,15.3289,15.174,15.1998,260500.0
2015-03-03 10:00:00,17.65,17.72,17.65,17.68,157000.0,15.1912,15.2514,15.1912,15.217,157000.0
2015-03-03 10:30:00,17.69,17.7,17.61,17.62,189000.0,15.2256,15.2342,15.1568,15.1654,189000.0
2015-03-03 11:00:00,17.61,17.61,17.37,17.43,928000.0,15.1568,15.1568,14.9502,15.0018,928000.0
2015-03-03 11:30:00,17.43,17.49,17.33,17.36,382000.0,15.0018,15.0535,14.9158,14.9416,382000.0
2015-03-03 12:00:00,17.36,17.36,17.23,17.23,436500.0,14.9416,14.9416,14.8297,14.8297,436500.0
2015-03-03 12:30:00,17.23,17.33,17.21,17.3,416000.0,14.8297,14.9158,14.8125,14.8899,416000.0
2015-03-03 13:00:00,17.3,17.33,17.22,17.32,572000.0,14.8899,14.9158,14.8211,14.9072,572000.0
2015-03-03 13:30:00,17.33,17.33,17.28,17.32,300500.0,14.9158,14.9158,14.8727,14.9072,300500.0
2015-03-03 14:00:00,17.33,17.35,17.32,17.32,308500.0,14.9158,14.933,14.9072,14.9072,308500.0
2015-03-03 14:30:00,17.32,17.37,17.28,17.33,683500.0,14.9072,14.9502,14.8727,14.9158,683500.0
2015-03-03 15:00:00,17.33,17.33,17.28,17.31,485000.0,14.9158,14.9158,14.8727,14.8986,485000.0
2015-03-03 15:30:00,17.32,17.35,17.3,17.32,1142500.0,14.9072,14.933,14.8899,14.9072,1142500.0
2015-03-04 09:30:00,16.99,17.29,16.98,17.15,382000.0,14.6231,14.8813,14.6145,14.7608,382000.0
2015-03-04 10:00:00,17.16,17.21,17.04,17.05,476500.0,14.7695,14.8125,14.6662,14.6748,476500.0
2015-03-04 10:30:00,17.04,17.1,17.02,17.06,222000.0,14.6662,14.7178,14.649,14.6834,222000.0
2015-03-04 11:00:00,17.07,17.12,17.07,17.1,182000.0,14.692,14.735,14.692,14.7178,182000.0
2015-03-04 11:30:00,17.1,17.11,17.04,17.06,196000.0,14.7178,14.7264,14.6662,14.6834,196000.0
2015-03-04 12:00:00,17.07,17.09,17.05,17.06,160500.0,14.692,14.7092,14.6748,14.6834,160500.0
2015-03-04 12:30:00,17.06,17.08,17.01,17.01,230000.0,14.6834,14.7006,14.6403,14.6403,230000.0
2015-03-04 13:00:00,17.01,17.03,16.97,17.02,326500.0,14.6403,14.6576,14.6059,14.649,326500.0
2015-03-04 13:30:00,17.02,17.02,16.96,16.96,245500.0,14.649,14.649,14.5973,14.5973,245500.0
2015-03-04 14:00:00,16.96,16.97,16.9,16.93,328000.0,14.5973,14.6059,14.5457,14.5715,328000.0
2015-03-04 14:30:00,16.93,16.99,16.87,16.98,416500.0,14.5715,14.6231,14.5199,14.6145,416500.0
2015-03-04 15:00:00,16.98,17.02,16.97,17.01,502500.0,14.6145,14.649,14.6059,14.6403,502500.0
2015-03-04 15:30:00,17.02,17.03,17.0,17.02,693500.0,14.649,14.6576,14.6317,14.649,693500.0
2015-03-05 09:30:00,17.05,17.15,17.03,17.1,274000.0,14.6748,14.7608,14.6576,14.7178,274000.0
2015-03-05 10:00:00,17.09,17.12,17.05,17.1,103500.0,14.7092,14.735,14.6748,14.7178,103500.0
2015-03-05 10:30:00,17.1,17.12,17.07,17.09,151500.0,14.7178,14.735,14.692,14.7092,151500.0
2015-03-05 11:00:00,17.1,17.11,17.07,17.07,219000.0,14.7178,14.7264,14.692,14.692,219000.0
2015-03-05 11:30:00,17.08,17.14,17.08,17.12,101000.0,14.7006,14.7522,14.7006,14.735,101000.0
2015-03-05 12:00:00,17.12,17.12,17.09,17.1,187000.0,14.735,14.735,14.7092,14.7178,187000.0
2015-03-05 12:30:00,17.1,17.11,17.08,17.09,175000.0,14.7178,14.7264,14.7006,14.7092,175000.0
2015-03-05 13:00:00,17.08,17.12,17.08,17.12,111500.0,14.7006,14.735,14.7006,14.735,111500.0
2015-03-05 13:30:00,17.11,17.13,17.1,17.1,181500.0,14.7264,14.7436,14.7178,14.7178,181500.0
2015-03-05 14:00:00,17.11,17.12,17.08,17.09,187000.0,14.7264,14.735,14.7006,14.7092,187000.0
2015-03-05 14:30:00,17.09,17.1,17.06,17.07,150500.0,14.7092,14.7178,14.6834,14.692,150500.0
2015-03-05 15:00:00,17.07,17.08,17.05,17.07,217000.0,14.692,14.7006,14.6748,14.692,217000.0
2015-03-05 15:30:00,17.07,17.08,17.04,17.08,503000.0,14.692,14.7006,14.6662,14.7006,503000.0
2015-03-06 09:30:00,16.96,17.06,16.96,17.02,405500.0,14.5973,14.6834,14.5973,14.649,405500.0
2015-03-06 10:00:00,17.02,17.09,17.0,17.09,263500.0,14.649,14.7092,14.6317,14.7092,263500.0
2015-03-06 10:30:00,17.08,17.1,17.06,17.09,152500.0,14.7006,14.7178,14.6834,14.7092,152500.0
2015-03-06 11:00:00,17.08,17.09,17.0,17.03,193000.0,14.7006,14.7092,14.6317,14.6576,193000.0
2015-03-06 11:30:00,17.01,17.02,16.94,16.95,322500.0,14.6403,14.649,14.5801,14.5887,322500.0
2015-03-06 12:00:00,16.95,16.98,16.89,16.93,64500.0,14.5887,14.6145,14.5371,14.5715,64500.0
2015-03-06 12:30:00,16.93,16.96,16.91,16.95,101000.0,14.5715,14.5973,14.5543,14.5887,101000.0
2015-03-06 13:00:00,16.96,16.96,16.92,16.94,74000.0,14.5973,14.5973,14.5629,14.5801,74000.0
2015-03-06 13:30:00,16.94,16.96,16.92,16.95,75500.0,14.5801,14.5973,14.5629,14.5887,75500.0
2015-03-06 14:00:00,16.96,16.98,16.89,16.91,150000.0,14.5973,14.6145,14.5371,14.5543,150000.0
2015-03-06 14:30:00,16.92,16.93,16.88,16.92,77000.0,14.5629,14.5715,14.5285,14.5629,77000.0
2015-03-06 15:00:00,16.92,16.94,16.89,16.9,152500.0,14.5629,14.5801,14.5371,14.5457,152500.0
2015-03-06 15:30:00,16.89,16.94,16.89,16.94,612000.0,14.5371,14.5801,14.5371,14.5801,612000.0
2015-03-09 09:30:00,16.97,17.05,16.95,17.01,213500.0,14.6059,14.6748,14.5887,14.6403,213500.0
2015-03-09 10:00:00,17.01,17.01,16.95,16.98,120500.0,14.6403,14.6403,14.5887,14.6145,120500.0
2015-03-09 10:30:00,16.98,17.01,16.92,16.99,132500.0,14.6145,14.6403,14.5629,14.6231,132500.0
2015-03-09 11:00:00,16.99,17.04,16.96,17.03,225000.0,14.6231,14.6662,14.5973,14.6576,225000.0
2015-03-09 11:30:00,17.03,17.04,16.99,17.01,112000.0,14.6576,14.6662,14.6231,14.6403,112000.0
2015-03-09 12:00:00,17.02,17.02,16.99,16.99,86500.0,14.649,14.649,14.6231,14.6231,86500.0
2015-03-09 12:30:00,16.99,17.01,16.98,17.01,93000.0,14.6231,14.6403,14.6145,14.6403,93000.0
2015-03-09 13:00:00,17.01,17.04,16.99,17.03,127500.0,14.6403,14.6662,14.6231,14.6576,127500.0
2015-03-09 13:30:00,17.04,17.13,17.04,17.1,198500.0,14.6662,14.7436,14.6662,14.7178,198500.0
2015-03-09 14:00:00,17.1,17.11,17.05,17.05,76500.0,14.7178,14.7264,14.6748,14.6748,76500.0
2015-03-09 14:30:00,17.06,17.1,17.05,17.07,140000.0,14.6834,14.7178,14.6748,14.692,140000.0
2015-03-09 15:00:00,17.07,17.09,17.05,17.06,160000.0,14.692,14.7092,14.6748,14.6834,160000.0
2015-03-09 15:30:00,17.07,17.11,17.06,17.08,378000.0,14.692,14.7264,14.6834,14.7006,378000.0
2015-03-10 09:30:00,16.9,16.98,16.9,16.93,219000.0,14.5457,14.6145,14.5457,14.5715,219000.0
2015-03-10 10:00:00,16.91,16.93,16.85,16.87,135000.0,14.5543,14.5715,14.5026,14.5199,135000.0
2015-03-10 10:30:00,16.88,16.91,16.85,16.9,100500.0,14.5285,14.5543,14.5026,14.5457,100500.0
2015-03-10 11:00:00,16.89,16.98,16.89,16.95,139000.0,14.5371,14.6145,14.5371,14.5887,139000.0
2015-03-10 11:30:00,16.95,16.95,16.81,16.81,107500.0,14.5887,14.5887,14.4682,14.4682,107500.0
2015-03-10 12:00:00,16.81,16.89,16.81,16.88,99000.0,14.4682,14.5371,14.4682,14.5285,99000.0
2015-03-10 12:30:00,16.86,16.89,16.84,16.86,86500.0,14.5112,14.5371,14.494,14.5112,86500.0
2015-03-10 13:00:00,16.86,16.88,16.85,16.85,96000.0,14.5112,14.5285,14.5026,14.5026,96000.0
2015-03-10 13:30:00,16.85,16.87,16.82,16.85,62500.0,14.5026,14.5199,14.4768,14.5026,62500.0
2015-03-10 14:00:00,16.86,16.88,16.84,16.84,62000.0,14.5112,14.5285,14.494,14.494,62000.0
2015-03-10 14:30:00,16.84,16.86,16.83,16.84,65500.0,14.494,14.5112,14.4854,14.494,65500.0
2015-03-10 15:00:00,16.85,16.87,16.84,16.85,104000.0,14.5026,14.5199,14.494,14.5026,104000.0
2015-03-10 15:30:00,16.85,16.86,16.81,16.81,484500.0,14.5026,14.5112,14.4682,14.4682,484500.0
2015-03-11 09:30:00,16.84,16.97,16.81,16.93,266000.0,14.494,14.6059,14.4682,14.5715,266000.0
2015-03-11 10:00:00,16.93,16.97,16.9,16.92,87500.0,14.5715,14.6059,14.5457,14.5629,87500.0
2015-03-11 10:30:00,16.92,16.98,16.87,16.95,179000.0,14.5629,14.6145,14.5199,14.5887,179000.0
2015-03-11 11:00:00,16.95,17.04,16.94,17.03,124500.0,14.5887,14.6662,14.5801,14.6576,124500.0
2015-03-11 11:30:00,17.03,17.05,17.0,17.03,127500.0,14.6576,14.6748,14.6317,14.6576,127500.0
2015-03-11 12:00:00,17.02,17.04,16.97,16.97,72000.0,14.649,14.6662,14.6059,14.6059,72000.0
2015-03-11 12:30:00,16.97,17.03,16.96,17.02,70500.0,14.6059,14.6576,14.5973,14.649,70500.0
2015-03-11 13:00:00,17.02,17.03,17.0,17.02,75500.0,14.649,14.6576,14.6317,14.649,75500.0
2015-03-11 13:30:00,17.01,17.01,16.93,16.97,72500.0,14.6403,14.6403,14.5715,14.6059,72500.0
2015-03-11 14:00:00,16.96,16.99,16.95,16.97,82000.0,14.5973,14.6231,14.5887,14.6059,82000.0
2015-03-11 14:30:00,16.97,17.01,16.95,17.01,122000.0,14.6059,14.6403,14.5887,14.6403,122000.0
2015-03-11 15:00:00,17.01,17.01,16.96,16.96,150500.0,14.6403,14.6403,14.5973,14.5973,150500.0
2015-03-11 15:30:00,16.97,16.97,16.92,16.95,725000.0,14.6059,14.6059,14.5629,14.5887,725000.0
2015-03-12 09:30:00,17.06,17.23,17.01,17.16,299500.0,14.6834,14.8297,14.6403,14.7695,299500.0
2015-03-12 10:00:00,17.16,17.18,17.12,17.15,239000.0,14.7695,14.7867,14.735,14.7608,239000.0
2015-03-12 10:30:00,17.14,17.26,17.14,17.25,145000.0,14.7522,14.8555,14.7522,14.8469,145000.0
2015-03-12 11:00:00,17.25,17.33,17.24,17.3,171000.0,14.8469,14.9158,14.8383,14.8899,171000.0
2015-03-12 11:30:00,17.3,17.31,17.28,17.3,250000.0,14.8899,14.8986,14.8727,14.8899,250000.0
2015-03-12 12:00:00,17.3,17.34,17.29,17.33,203000.0,14.8899,14.9244,14.8813,14.9158,203000.0
2015-03-12 12:30:00,17.33,17.36,17.32,17.36,95000.0,14.9158,14.9416,14.9072,14.9416,95000.0
2015-03-12 13:00:00,17.35,17.37,17.35,17.35,100000.0,14.933,14.9502,14.933,14.933,100000.0
2015-03-12 13:30:00,17.34,17.42,17.33,17.41,140500.0,14.9244,14.9932,14.9158,14.9846,140500.0
2015-03-12 14:00:00,17.41,17.44,17.38,17.4,138500.0,14.9846,15.0104,14.9588,14.976,138500.0
2015-03-12 14:30:00,17.4,17.45,17.38,17.45,125500.0,14.976,15.0191,14.9588,15.0191,125500.0
2015-03-12 15:00:00,17.45,17.48,17.43,17.45,167000.0,15.0191,15.0449,15.0018,15.0191,167000.0
2015-03-12 15:30:00,17.45,17.47,17.42,17.45,770500.0,15.0191,15.0363,14.9932,15.0191,770500.0
2015-03-13 09:30:00,17.67,17.7,17.35,17.35,440500.0,15.2084,15.2342,14.933,14.933,440500.0
2015-03-13 10:00:00,17.36,17.38,17.31,17.35,208500.0,14.9416,14.9588,14.8986,14.933,208500.0
2015-03-13 10:30:00,17.35,17.37,17.26,17.26,211500.0,14.933,14.9502,14.8555,14.8555,211500.0
2015-03-13 11:00:00,17.26,17.3,17.24,17.25,179500.0,14.8555,14.8899,14.8383,14.8469,179500.0
2015-03-13 11:30:00,17.25,17.29,17.21,17.29,240500.0,14.8469,14.8813,14.8125,14.8813,240500.0
2015-03-13 12:00:00,17.28,17.29,17.22,17.24,82000.0,14.8727,14.8813,14.8211,14.8383,82000.0
2015-03-13 12:30:00,17.25,17.28,17.23,17.26,76000.0,14.8469,14.8727,14.8297,14.8555,76000.0
2015-03-13 13:00:00,17.26,17.28,17.23,17.26,178500.0,14.8555,14.8727,14.8297,14.8555,178500.0
2015-03-13 13:30:00,17.26,17.26,17.22,17.22,135500.0,14.8555,14.8555,14.8211,14.8211,135500.0
2015-03-13 14:00:00,17.23,17.23,17.15,17.2,142000.0,14.8297,14.8297,14.7608,14.8039,142000.0
2015-03-13 14:30:00,17.19,17.19,17.13,17.17,105500.0,14.7953,14.7953,14.7436,14.7781,105500.0
2015-03-13 15:00:00,17.18,17.21,17.15,17.21,203500.0,14.7867,14.8125,14.7608,14.8125,203500.0
2015-03-13 15:30:00,17.21,17.28,17.19,17.26,385000.0,14.8125,14.8727,14.7953,14.8555,385000.0
2015-03-16 09:30:00,17.34,17.44,17.31,17.4,161500.0,14.9244,15.0104,14.8986,14.976,161500.0
2015-03-16 10:00:00,17.4,17.49,17.37,17.45,171500.0,14.976,15.0535,14.9502,15.0191,171500.0
2015-03-16 10:30:00,17.45,17.49,17.42,17.48,57500.0,15.0191,15.0535,14.9932,15.0449,57500.0
2015-03-16 11:00:00,17.49,17.54,17.49,17.5,92000.0,15.0535,15.0965,15.0535,15.0621,92000.0
2015-03-16 11:30:00,17.51,17.54,17.5,17.52,89000.0,15.0707,15.0965,15.0621,15.0793,89000.0
2015-03-16 12:00:00,17.53,17.53,17.48,17.52,110500.0,15.0879,15.0879,15.0449,15.0793,110500.0
2015-03-16 12:30:00,17.53,17.57,17.51,17.57,122000.0,15.0879,15.1223,15.0707,15.1223,122000.0
2015-03-16 13:00:00,17.56,17.62,17.56,17.6,98500.0,15.1137,15.1654,15.1137,15.1482,98500.0
2015-03-16 13:30:00,17.6,17.63,17.58,17.62,101000.0,15.1482,15.174,15.1309,15.1654,101000.0
2015-03-16 14:00:00,17.63,17.63,17.58,17.61,107000.0,15.174,15.174,15.1309,15.1568,107000.0
2015-03-16 14:30:00,17.61,17.66,17.6,17.65,123000.0,15.1568,15.1998,15.1482,15.1912,123000.0
2015-03-16 15:00:00,17.66,17.66,17.63,17.64,157000.0,15.1998,15.1998,15.174,15.1826,157000.0
2015-03-16 15:30:00,17.65,17.68,17.63,17.66,478000.0,15.1912,15.217,15.174,15.1998,478000.0
2015-03-17 09:30:00,17.61,17.65,17.53,17.53,371500.0,15.1568,15.1912,15.0879,15.0879,371500.0
2015-03-17 10:00:00,17.54,17.6,17.52,17.55,214500.0,15.0965,15.1482,15.0793,15.1051,214500.0
2015-03-17 10:30:00,17.57,17.57,17.53,17.55,186000.0,15.1223,15.1223,15.0879,15.1051,186000.0
2015-03-17 11:00:00,17.54,17.54,17.45,17.49,82500.0,15.0965,15.0965,15.0191,15.0535,82500.0
2015-03-17 11:30:00,17.48,17.53,17.47,17.53,116000.0,15.0449,15.0879,15.0363,15.0879,116000.0
2015-03-17 12:00:00,17.53,17.54,17.5,17.54,102000.0,15.0879,15.0965,15.0621,15.0965,102000.0
2015-03-17 12:30:00,17.54,17.55,17.53,17.53,59500.0,15.0965,15.1051,15.0879,15.0879,59500.0
2015-03-17 13:00:00,17.54,17.55,17.52,17.55,67500.0,15.0965,15.1051,15.0793,15.1051,67500.0
2015-03-17 13:30:00,17.55,17.56,17.52,17.56,103500.0,15.1051,15.1137,15.0793,15.1137,103500.0
2015-03-17 14:00:00,17.56,17.56,17.53,17.55,64500.0,15.1137,15.1137,15.0879,15.1051,64500.0
2015-03-17 14:30:00,17.54,17.55,17.52,17.54,48500.0,15.0965,15.1051,15.0793,15.0965,48500.0
2015-03-17 15:00:00,17.54,17.58,17.54,17.57,103500.0,15.0965,15.1309,15.0965,15.1223,103500.0
2015-03-17 15:30:00,17.57,17.58,17.53,17.55,263500.0,15.1223,15.1309,15.0879,15.1051,263500.0
2015-03-18 09:30:00,17.5,17.56,17.33,17.34,135500.0,15.0621,15.1137,14.9158,14.9244,135500.0
2015-03-18 10:00:00,17.36,17.38,17.33,17.35,212000.0,14.9416,14.9588,14.9158,14.933,212000.0
2015-03-18 10:30:00,17.35,17.35,17.3,17.31,79000.0,14.933,14.933,14.8899,14.8986,79000.0
2015-03-18 11:00:00,17.32,17.37,17.31,17.36,63000.0,14.9072,14.9502,14.8986,14.9416,63000.0
2015-03-18 11:30:00,17.35,17.36,17.3,17.33,53500.0,14.933,14.9416,14.8899,14.9158,53500.0
2015-03-18 12:00:00,17.33,17.34,17.27,17.31,83000.0,14.9158,14.9244,14.8641,14.8986,83000.0
2015-03-18 12:30:00,17.31,17.34,17.3,17.3,62000.0,14.8986,14.9244,14.8899,14.8899,62000.0
2015-03-18 13:00:00,17.3,17.35,17.3,17.32,44500.0,14.8899,14.933,14.8899,14.9072,44500.0
2015-03-18 13:30:00,17.32,17.34,17.26,17.34,46000.0,14.9072,14.9244,14.8555,14.9244,46000.0
2015-03-18 14:00:00,17.35,17.62,17.32,17.55,221000.0,14.933,15.1654,14.9072,15.1051,221000.0
2015-03-18 14:30:00,17.56,17.61,17.54,17.58,140000.0,15.1137,15.1568,15.0965,15.1309,140000.0
2015-03-18 15:00:00,17.58,17.67,17.58,17.65,226500.0,15.1309,15.2084,15.1309,15.1912,226500.0
2015-03-18 15:30:00,17.65,17.65,17.59,17.64,462000.0,15.1912,15.1912,15.1395,15.1826,462000.0
2015-03-19 09:30:00,17.62,17.68,17.56,17.61,151500.0,15.1654,15.217,15.1137,15.1568,151500.0
2015-03-19 10:00:00,17.61,17.63,17.6,17.62,87500.0,15.1568,15.174,15.1482,15.1654,87500.0
2015-03-19 10:30:00,17.61,17.63,17.59,17.63,74000.0,15.1568,15.174,15.1395,15.174,74000.0
2015-03-19 11:00:00,17.63,17.66,17.63,17.65,96000.0,15.174,15.1998,15.174,15.1912,96000.0
2015-03-19 11:30:00,17.64,17.64,17.6,17.62,91000.0,15.1826,15.1826,15.1482,15.1654,91000.0
2015-03-19 12:00:00,17.62,17.66,17.6,17.6,204000.0,15.1654,15.1998,15.1482,15.1482,204000.0
2015-03-19 12:30:00,17.61,17.61,17.55,17.56,89500.0,15.1568,15.1568,15.1051,15.1137,89500.0
2015-03-19 13:00:00,17.56,17.61,17.55,17.6,98000.0,15.1137,15.1568,15.1051,15.1482,98000.0
2015-03-19 13:30:00,17.6,17.6,17.57,17.58,54000.0,15.1482,15.1482,15.1223,15.1309,54000.0
2015-03-19 14:00:00,17.58,17.61,17.57,17.59,147000.0,15.1309,15.1568,15.1223,15.1395,147000.0
2015-03-19 14:30:00,17.59,17.61,17.57,17.61,73500.0,15.1395,15.1568,15.1223,15.1568,73500.0
2015-03-19 15:00:00,17.6,17.61,17.58,17.61,166000.0,15.1482,15.1568,15.1309,15.1568,166000.0
2015-03-19 15:30:00,17.61,17.64,17.6,17.6,450500.0,15.1568,15.1826,15.1482,15.1482,450500.0
2015-03-20 09:30:00,17.74,17.8,17.64,17.71,1122000.0,15.2687,15.3203,15.1826,15.2428,1122000.0
2015-03-20 10:00:00,17.73,17.83,17.73,17.79,109500.0,15.26,15.3461,15.26,15.3117,109500.0
2015-03-20 10:30:00,17.78,17.85,17.78,17.82,99000.0,15.3031,15.3633,15.3031,15.3375,99000.0
2015-03-20 11:00:00,17.83,17.89,17.83,17.87,127000.0,15.3461,15.3978,15.3461,15.3805,127000.0
2015-03-20 11:30:00,17.87,17.87,17.81,17.82,177500.0,15.3805,15.3805,15.3289,15.3375,177500.0
2015-03-20 12:00:00,17.82,17.83,17.81,17.83,77500.0,15.3375,15.3461,15.3289,15.3461,77500.0
2015-03-20 12:30:00,17.83,17.87,17.82,17.86,119500.0,15.3461,15.3805,15.3375,15.3719,119500.0
2015-03-20 13:00:00,17.86,17.89,17.85,17.88,112500.0,15.3719,15.3978,15.3633,15.3891,112500.0
2015-03-20 13:30:00,17.88,17.89,17.87,17.88,89000.0,15.3891,15.3978,15.3805,15.3891,89000.0
2015-03-20 14:00:00,17.89,17.89,17.83,17.85,65500.0,15.3978,15.3978,15.3461,15.3633,65500.0
2015-03-20 14:30:00,17.85,17.85,17.81,17.81,110000.0,15.3633,15.3633,15.3289,15.3289,110000.0
2015-03-20 15:00:00,17.82,17.84,17.8,17.82,109000.0,15.3375,15.3547,15.3203,15.3375,109000.0
2015-03-20 15:30:00,17.82,17.87,17.76,17.79,537500.0,15.3375,15.3805,15.2859,15.3117,537500.0
2015-03-23 09:30:00,17.83,17.91,17.73,17.9,243000.0,15.3461,15.415,15.26,15.4064,243000.0
2015-03-23 10:00:00,17.9,17.91,17.88,17.88,44000.0,15.4064,15.415,15.3891,15.3891,44000.0
2015-03-23 10:30:00,17.88,17.89,17.84,17.85,71000.0,15.3891,15.3978,15.3547,15.3633,71000.0
2015-03-23 11:00:00,17.85,17.89,17.85,17.87,63500.0,15.3633,15.3978,15.3633,15.3805,63500.0
2015-03-23 11:30:00,17.87,17.89,17.82,17.84,81000.0,15.3805,15.3978,15.3375,15.3547,81000.0
2015-03-23 12:00:00,17.83,17.84,17.8,17.8,38500.0,15.3461,15.3547,15.3203,15.3203,38500.0
2015-03-23 12:30:00,17.8,17.82,17.77,17.78,46000.0,15.3203,15.3375,15.2945,15.3031,46000.0
2015-03-23 13:00:00,17.78,17.83,17.78,17.82,115500.0,15.3031,15.3461,15.3031,15.3375,115500.0
2015-03-23 13:30:00,17.82,17.84,17.82,17.82,26500.0,15.3375,15.3547,15.3375,15.3375,26500.0
2015-03-23 14:00:00,17.81,17.85,17.81,17.83,72500.0,15.3289,15.3633,15.3289,15.3461,72500.0
2015-03-23 14:30:00,17.82,17.84,17.8,17.81,43000.0,15.3375,15.3547,15.3203,15.3289,43000.0
2015-03-23 15:00:00,17.81,17.81,17.73,17.73,234500.0,15.3289,15.3289,15.26,15.26,234500.0
2015-03-23 15:30:00,17.74,17.74,17.62,17.63,831000.0,15.2687,15.2687,15.1654,15.174,831000.0
2015-03-24 09:30:00,17.59,17.65,17.54,17.55,300000.0,15.1395,15.1912,15.0965,15.1051,300000.0
2015-03-24 10:00:00,17.58,17.66,17.56,17.59,124500.0,15.1309,15.1998,15.1137,15.1395,124500.0
2015-03-24 10:30:00,17.59,17.64,17.58,17.64,75000.0,15.1395,15.1826,15.1309,15.1826,75000.0
2015-03-24 11:00:00,17.63,17.69,17.62,17.69,63000.0,15.174,15.2256,15.1654,15.2256,63000.0
2015-03-24 11:30:00,17.69,17.71,17.67,17.69,238000.0,15.2256,15.2428,15.2084,15.2256,238000.0
2015-03-24 12:00:00,17.68,17.73,17.68,17.7,115000.0,15.217,15.26,15.217,15.2342,115000.0
2015-03-24 12:30:00,17.69,17.69,17.6,17.6,75000.0,15.2256,15.2256,15.1482,15.1482,75000.0
2015-03-24 13:00:00,17.6,17.64,17.59,17.6,93500.0,15.1482,15.1826,15.1395,15.1482,93500.0
2015-03-24 13:30:00,17.61,17.64,17.6,17.63,106500.0,15.1568,15.1826,15.1482,15.174,106500.0
2015-03-24 14:00:00,17.63,17.63,17.6,17.61,92500.0,15.174,15.174,15.1482,15.1568,92500.0
2015-03-24 14:30:00,17.61,17.65,17.59,17.65,81000.0,15.1568,15.1912,15.1395,15.1912,81000.0
2015-03-24 15:00:00,17.65,17.69,17.6,17.61,94000.0,15.1912,15.2256,15.1482,15.1568,94000.0
2015-03-24 15:30:00,17.61,17.61,17.51,17.51,646500.0,15.1568,15.1568,15.0707,15.0707,646500.0
2015-03-25 09:30:00,17.5,17.55,17.45,17.45,121500.0,15.0621,15.1051,15.0191,15.0191,121500.0
2015-03-25 10:00:00,17.45,17.52,17.44,17.52,129500.0,15.0191,15.0793,15.0104,15.0793,129500.0
2015-03-25 10:30:00,17.5,17.53,17.46,17.46,57000.0,15.0621,15.0879,15.0277,15.0277,57000.0
2015-03-25 11:00:00,17.48,17.48,17.42,17.43,112000.0,15.0449,15.0449,14.9932,15.0018,112000.0
2015-03-25 11:30:00,17.44,17.44,17.27,17.29,140000.0,15.0104,15.0104,14.8641,14.8813,140000.0
2015-03-25 12:00:00,17.29,17.31,17.22,17.24,161500.0,14.8813,14.8986,14.8211,14.8383,161500.0
2015-03-25 12:30:00,17.25,17.29,17.2,17.29,185000.0,14.8469,14.8813,14.8039,14.8813,185000.0
2015-03-25 13:00:00,17.29,17.3,17.25,17.29,147500.0,14.8813,14.8899,14.8469,14.8813,147500.0
2015-03-25 13:30:00,17.28,17.32,17.27,17.28,93000.0,14.8727,14.9072,14.8641,14.8727,93000.0
2015-03-25 14:00:00,17.28,17.31,17.25,17.31,96000.0,14.8727,14.8986,14.8469,14.8986,96000.0
2015-03-25 14:30:00,17.3,17.31,17.26,17.28,142500.0,14.8899,14.8986,14.8555,14.8727,142500.0
2015-03-25 15:00:00,17.28,17.28,17.25,17.25,222000.0,14.8727,14.8727,14.8469,14.8469,222000.0
2015-03-25 15:30:00,17.26,17.26,17.18,17.18,505000.0,14.8555,14.8555,14.7867,14.7867,505000.0
2015-03-26 09:30:00,17.09,17.09,16.9,16.95,398000.0,14.7092,14.7092,14.5457,14.5887,398000.0
2015-03-26 10:00:00,16.95,16.97,16.85,16.91,285000.0,14.5887,14.6059,14.5026,14.5543,285000.0
2015-03-26 10:30:00,16.91,16.97,16.87,16.95,137000.0,14.5543,14.6059,14.5199,14.5887,137000.0
2015-03-26 11:00:00,16.95,16.96,16.88,16.88,138000.0,14.5887,14.5973,14.5285,14.5285,138000.0
2015-03-26 11:30:00,16.88,16.99,16.88,16.99,102000.0,14.5285,14.6231,14.5285,14.6231,102000.0
2015-03-26 12:00:00,16.98,16.99,16.93,16.94,110000.0,14.6145,14.6231,14.5715,14.5801,110000.0
2015-03-26 12:30:00,16.95,16.96,16.92,16.95,297500.0,14.5887,14.5973,14.5629,14.5887,297500.0
2015-03-26 13:00:00,16.95,16.98,16.93,16.98,437500.0,14.5887,14.6145,14.5715,14.6145,437500.0
2015-03-26 13:30:00,16.98,17.05,16.98,17.01,242500.0,14.6145,14.6748,14.6145,14.6403,242500.0
2015-03-26 14:00:00,17.01,17.05,17.0,17.01,288000.0,14.6403,14.6748,14.6317,14.6403,288000.0
2015-03-26 14:30:00,17.01,17.05,17.0,17.02,330000.0,14.6403,14.6748,14.6317,14.649,330000.0
2015-03-26 15:00:00,17.02,17.05,17.01,17.03,244500.0,14.649,14.6748,14.6403,14.6576,244500.0
2015-03-26 15:30:00,17.03,17.09,17.01,17.05,954500.0,14.6576,14.7092,14.6403,14.6748,954500.0
2015-03-27 09:30:00,17.01,17.26,16.97,17.24,269500.0,14.6403,14.8555,14.6059,14.8383,269500.0
2015-03-27 10:00:00,17.24,17.27,17.13,17.26,262500.0,14.8383,14.8641,14.7436,14.8555,262500.0
2015-03-27 10:30:00,17.25,17.3,17.21,17.29,120000.0,14.8469,14.8899,14.8125,14.8813,120000.0
2015-03-27 11:00:00,17.29,17.29,17.21,17.21,132500.0,14.8813,14.8813,14.8125,14.8125,132500.0
2015-03-27 11:30:00,17.21,17.24,17.19,17.19,148000.0,14.8125,14.8383,14.7953,14.7953,148000.0
2015-03-27 12:00:00,17.2,17.23,17.18,17.19,55500.0,14.8039,14.8297,14.7867,14.7953,55500.0
2015-03-27 12:30:00,17.2,17.26,17.2,17.26,51000.0,14.8039,14.8555,14.8039,14.8555,51000.0
2015-03-27 13:00:00,17.25,17.28,17.23,17.28,43500.0,14.8469,14.8727,14.8297,14.8727,43500.0
2015-03-27 13:30:00,17.27,17.29,17.25,17.29,55500.0,14.8641,14.8813,14.8469,14.8813,55500.0
2015-03-27 14:00:00,17.3,17.32,17.29,17.29,86500.0,14.8899,14.9072,14.8813,14.8813,86500.0
2015-03-27 14:30:00,17.29,17.32,17.28,17.29,181000.0,14.8813,14.9072,14.8727,14.8813,181000.0
2015-03-27 15:00:00,17.28,17.29,17.26,17.26,96000.0,14.8727,14.8813,14.8555,14.8555,96000.0
2015-03-27 15:30:00,17.26,17.28,17.23,17.23,255000.0,14.8555,14.8727,14.8297,14.8297,255000.0
2015-03-30 09:30:00,17.39,17.45,17.28,17.44,271500.0,14.9674,15.0191,14.8727,15.0104,271500.0
2015-03-30 10:00:00,17.44,17.49,17.32,17.33,278500.0,15.0104,15.0535,14.9072,14.9158,278500.0
2015-03-30 10:30:00,17.34,17.37,17.3,17.34,109500.0,14.9244,14.9502,14.8899,14.9244,109500.0
2015-03-30 11:00:00,17.33,17.37,17.3,17.32,117000.0,14.9158,14.9502,14.8899,14.9072,117000.0
2015-03-30 11:30:00,17.32,17.35,17.3,17.31,182500.0,14.9072,14.933,14.8899,14.8986,182500.0
2015-03-30 12:00:00,17.32,17.37,17.32,17.35,80500.0,14.9072,14.9502,14.9072,14.933,80500.0
2015-03-30 12:30:00,17.35,17.35,17.3,17.31,234000.0,14.933,14.933,14.8899,14.8986,234000.0
2015-03-30 13:00:00,17.31,17.32,17.28,17.3,257500.0,14.8986,14.9072,14.8727,14.8899,257500.0
2015-03-30 13:30:00,17.31,17.34,17.28,17.32,495500.0,14.8986,14.9244,14.8727,14.9072,495500.0
2015-03-30 14:00:00,17.33,17.39,17.33,17.37,84000.0,14.9158,14.9674,14.9158,14.9502,84000.0
2015-03-30 14:30:00,17.37,17.39,17.31,17.33,97000.0,14.9502,14.9674,14.8986,14.9158,97000.0
2015-03-30 15:00:00,17.33,17.34,17.31,17.31,166500.0,14.9158,14.9244,14.8986,14.8986,166500.0
2015-03-30 15:30:00,17.31,17.36,17.3,17.32,341000.0,14.8986,14.9416,14.8899,14.9072,341000.0
2015-03-31 09:30:00,17.22,17.33,17.22,17.3,176500.0,14.8211,14.9158,14.8211,14.8899,176500.0
2015-03-31 10:00:00,17.3,17.37,17.29,17.31,64000.0,14.8899,14.9502,14.8813,14.8986,64000.0
2015-03-31 10:30:00,17.31,17.34,17.3,17.34,72000.0,14.8986,14.9244,14.8899,14.9244,72000.0
2015-03-31 11:00:00,17.35,17.36,17.32,17.34,220500.0,14.933,14.9416,14.9072,14.9244,220500.0
2015-03-31 11:30:00,17.33,17.34,17.24,17.26,161500.0,14.9158,14.9244,14.8383,14.8555,161500.0
2015-03-31 12:00:00,17.25,17.25,17.17,17.19,208000.0,14.8469,14.8469,14.7781,14.7953,208000.0
2015-03-31 12:30:00,17.2,17.25,17.17,17.23,236500.0,14.8039,14.8469,14.7781,14.8297,236500.0
2015-03-31 13:00:00,17.23,17.24,17.17,17.18,616000.0,14.8297,14.8383,14.7781,14.7867,616000.0
2015-03-31 13:30:00,17.19,17.3,17.17,17.25,233500.0,14.7953,14.8899,14.7781,14.8469,233500.0
2015-03-31 14:00:00,17.27,17.3,17.26,17.28,97000.0,14.8641,14.8899,14.8555,14.8727,97000.0
2015-03-31 14:30:00,17.27,17.28,17.19,17.22,127000.0,14.8641,14.8727,14.7953,14.8211,127000.0
2015-03-31 15:00:00,17.22,17.22,17.07,17.08,160500.0,14.8211,14.8211,14.692,14.7006,160500.0
2015-03-31 15:30:00,17.07,17.11,17.01,17.01,870500.0,14.692,14.7264,14.6403,14.6403,870500.0
2015-04-01 09:30:00,16.98,16.99,16.74,16.83,447500.0,14.6145,14.6231,14.408,14.4854,447500.0
2015-04-01 10:00:00,16.81,16.91,16.81,16.87,146000.0,14.4682,14.5543,14.4682,14.5199,146000.0
2015-04-01 10:30:00,16.88,16.99,16.83,16.94,156500.0,14.5285,14.6231,14.4854,14.5801,156500.0
2015-04-01 11:00:00,16.95,16.96,16.88,16.89,161500.0,14.5887,14.5973,14.5285,14.5371,161500.0
2015-04-01 11:30:00,16.9,16.95,16.86,16.88,166000.0,14.5457,14.5887,14.5112,14.5285,166000.0
2015-04-01 12:00:00,16.88,16.91,16.82,16.88,108500.0,14.5285,14.5543,14.4768,14.5285,108500.0
2015-04-01 12:30:00,16.87,16.91,16.84,16.9,84500.0,14.5199,14.5543,14.494,14.5457,84500.0
2015-04-01 13:00:00,16.89,16.93,16.87,16.92,94000.0,14.5371,14.5715,14.5199,14.5629,94000.0
2015-04-01 13:30:00,16.93,16.96,16.91,16.94,118500.0,14.5715,14.5973,14.5543,14.5801,118500.0
2015-04-01 14:00:00,16.94,16.95,16.88,16.88,138500.0,14.5801,14.5887,14.5285,14.5285,138500.0
2015-04-01 14:30:00,16.88,16.9,16.86,16.9,121500.0,14.5285,14.5457,14.5112,14.5457,121500.0
2015-04-01 15:00:00,16.89,16.91,16.85,16.91,167500.0,14.5371,14.5543,14.5026,14.5543,167500.0
2015-04-01 15:30:00,16.91,16.95,16.88,16.94,291000.0,14.5543,14.5887,14.5285,14.5801,291000.0
2015-04-02 09:30:00,16.94,17.15,16.92,17.11,286500.0,14.5801,14.7608,14.5629,14.7264,286500.0
2015-04-02 10:00:00,17.1,17.15,17.09,17.11,111500.0,14.7178,14.7608,14.7092,14.7264,111500.0
2015-04-02 10:30:00,17.11,17.12,17.07,17.07,88500.0,14.7264,14.735,14.692,14.692,88500.0
2015-04-02 11:00:00,17.07,17.12,17.07,17.11,49000.0,14.692,14.735,14.692,14.7264,49000.0
2015-04-02 11:30:00,17.11,17.14,17.08,17.08,107500.0,14.7264,14.7522,14.7006,14.7006,107500.0
2015-04-02 12:00:00,17.07,17.07,17.03,17.05,52000.0,14.692,14.692,14.6576,14.6748,52000.0
2015-04-02 12:30:00,17.05,17.11,17.03,17.04,104000.0,14.6748,14.7264,14.6576,14.6662,104000.0
2015-04-02 13:00:00,17.04,17.11,17.03,17.1,60000.0,14.6662,14.7264,14.6576,14.7178,60000.0
2015-04-02 13:30:00,17.11,17.14,17.08,17.14,184000.0,14.7264,14.7522,14.7006,14.7522,184000.0
2015-04-02 14:00:00,17.14,17.19,17.13,17.15,117000.0,14.7522,14.7953,14.7436,14.7608,117000.0
2015-04-02 14:30:00,17.16,17.16,17.09,17.11,118000.0,14.7695,14.7695,14.7092,14.7264,118000.0
2015-04-02 15:00:00,17.11,17.14,17.1,17.13,141000.0,14.7264,14.7522,14.7178,14.7436,141000.0
2015-04-02 15:30:00,17.14,17.17,17.13,17.13,336500.0,14.7522,14.7781,14.7436,14.7436,336500.0
2015-04-06 09:30:00,16.97,17.19,16.89,17.15,370000.0,14.6059,14.7953,14.5371,14.7608,370000.0
2015-04-06 10:00:00,17.16,17.27,17.12,17.27,199000.0,14.7695,14.8641,14.735,14.8641,199000.0
2015-04-06 10:30:00,17.27,17.33,17.25,17.31,394000.0,14.8641,14.9158,14.8469,14.8986,394000.0
2015-04-06 11:00:00,17.31,17.34,17.29,17.32,113000.0,14.8986,14.9244,14.8813,14.9072,113000.0
2015-04-06 11:30:00,17.31,17.32,17.27,17.28,107000.0,14.8986,14.9072,14.8641,14.8727,107000.0
2015-04-06 12:00:00,17.3,17.34,17.28,17.34,114000.0,14.8899,14.9244,14.8727,14.9244,114000.0
2015-04-06 12:30:00,17.34,17.34,17.28,17.31,215000.0,14.9244,14.9244,14.8727,14.8986,215000.0
2015-04-06 13:00:00,17.31,17.33,17.28,17.32,236000.0,14.8986,14.9158,14.8727,14.9072,236000.0
2015-04-06 13:30:00,17.31,17.32,17.27,17.28,144000.0,14.8986,14.9072,14.8641,14.8727,144000.0
2015-04-06 14:00:00,17.28,17.3,17.28,17.3,81000.0,14.8727,14.8899,14.8727,14.8899,81000.0
2015-04-06 14:30:00,17.29,17.3,17.27,17.28,95000.0,14.8813,14.8899,14.8641,14.8727,95000.0
2015-04-06 15:00:00,17.29,17.29,17.27,17.27,169000.0,14.8813,14.8813,14.8641,14.8641,169000.0
2015-04-06 15:30:00,17.26,17.29,17.24,17.25,507000.0,14.8555,14.8813,14.8383,14.8469,507000.0
2015-04-07 09:30:00,17.2,17.31,17.13,17.25,224500.0,14.8039,14.8986,14.7436,14.8469,224500.0
2015-04-07 10:00:00,17.25,17.28,17.2,17.26,188500.0,14.8469,14.8727,14.8039,14.8555,188500.0
2015-04-07 10:30:00,17.27,17.3,17.26,17.28,62500.0,14.8641,14.8899,14.8555,14.8727,62500.0
2015-04-07 11:00:00,17.27,17.27,17.2,17.26,1446000.0,14.8641,14.8641,14.8039,14.8555,1446000.0
2015-04-07 11:30:00,17.25,17.32,17.24,17.31,209500.0,14.8469,14.9072,14.8383,14.8986,209500.0
2015-04-07 12:00:00,17.31,17.34,17.31,17.34,56000.0,14.8986,14.9244,14.8986,14.9244,56000.0
2015-04-07 12:30:00,17.34,17.34,17.29,17.3,44000.0,14.9244,14.9244,14.8813,14.8899,44000.0
2015-04-07 13:00:00,17.3,17.33,17.3,17.32,26000.0,14.8899,14.9158,14.8899,14.9072,26000.0
2015-04-07 13:30:00,17.32,17.35,17.31,17.32,34000.0,14.9072,14.933,14.8986,14.9072,34000.0
2015-04-07 14:00:00,17.32,17.33,17.3,17.31,36500.0,14.9072,14.9158,14.8899,14.8986,36500.0
2015-04-07 14:30:00,17.3,17.31,17.24,17.24,60000.0,14.8899,14.8986,14.8383,14.8383,60000.0
2015-04-07 15:00:00,17.23,17.25,17.17,17.18,114500.0,14.8297,14.8469,14.7781,14.7867,114500.0
2015-04-07 15:30:00,17.18,17.19,17.07,17.07,374500.0,14.7867,14.7953,14.692,14.692,374500.0
2015-04-08 09:30:00,17.1,17.25,17.1,17.18,231000.0,14.7178,14.8469,14.7178,14.7867,231000.0
2015-04-08 10:00:00,17.18,17.2,17.13,17.15,68000.0,14.7867,14.8039,14.7436,14.7608,68000.0
2015-04-08 10:30:00,17.14,17.15,17.04,17.09,109000.0,14.7522,14.7608,14.6662,14.7092,109000.0
2015-04-08 11:00:00,17.09,17.13,17.07,17.11,94000.0,14.7092,14.7436,14.692,14.7264,94000.0
2015-04-08 11:30:00,17.11,17.12,17.06,17.1,71500.0,14.7264,14.735,14.6834,14.7178,71500.0
2015-04-08 12:00:00,17.11,17.11,17.06,17.07,38500.0,14.7264,14.7264,14.6834,14.692,38500.0
2015-04-08 12:30:00,17.06,17.08,17.05,17.06,170500.0,14.6834,14.7006,14.6748,14.6834,170500.0
2015-04-08 13:00:00,17.07,17.09,17.05,17.09,43500.0,14.692,14.7092,14.6748,14.7092,43500.0
2015-04-08 13:30:00,17.08,17.12,17.07,17.09,40000.0,14.7006,14.735,14.692,14.7092,40000.0
2015-04-08 14:00:00,17.09,17.13,16.99,17.1,135500.0,14.7092,14.7436,14.6231,14.7178,135500.0
2015-04-08 14:30:00,17.1,17.12,17.02,17.03,136000.0,14.7178,14.735,14.649,14.6576,136000.0
2015-04-08 15:00:00,17.04,17.09,17.04,17.08,104000.0,14.6662,14.7092,14.6662,14.7006,104000.0
2015-04-08 15:30:00,17.08,17.12,17.05,17.11,347000.0,14.7006,14.735,14.6748,14.7264,347000.0
2015-04-09 09:30:00,17.1,17.16,17.08,17.1,322500.0,14.7178,14.7695,14.7006,14.7178,322500.0
2015-04-09 10:00:00,17.09,17.11,17.0,17.02,126500.0,14.7092,14.7264,14.6317,14.649,126500.0
2015-04-09 10:30:00,17.02,17.03,16.91,16.92,80500.0,14.649,14.6576,14.5543,14.5629,80500.0
2015-04-09 11:00:00,16.92,16.93,16.84,16.93,85000.0,14.5629,14.5715,14.494,14.5715,85000.0
2015-04-09 11:30:00,16.92,16.97,16.91,16.95,55500.0,14.5629,14.6059,14.5543,14.5887,55500.0
2015-04-09 12:00:00,16.95,17.06,16.95,17.06,98500.0,14.5887,14.6834,14.5887,14.6834,98500.0
2015-04-09 12:30:00,17.05,17.06,17.03,17.06,130000.0,14.6748,14.6834,14.6576,14.6834,130000.0
2015-04-09 13:00:00,17.06,17.07,17.04,17.04,49500.0,14.6834,14.692,14.6662,14.6662,49500.0
2015-04-09 13:30:00,17.05,17.09,17.02,17.09,204500.0,14.6748,14.7092,14.649,14.7092,204500.0
2015-04-09 14:00:00,17.08,17.09,17.02,17.03,48500.0,14.7006,14.7092,14.649,14.6576,48500.0
2015-04-09 14:30:00,17.03,17.04,17.0,17.04,74500.0,14.6576,14.6662,14.6317,14.6662,74500.0
2015-04-09 15:00:00,17.04,17.12,17.04,17.09,108000.0,14.6662,14.735,14.6662,14.7092,108000.0
2015-04-09 15:30:00,17.1,17.21,17.08,17.2,1163500.0,14.7178,14.8125,14.7006,14.8039,1163500.0
2015-04-10 09:30:00,17.22,17.29,17.18,17.23,110000.0,14.8211,14.8813,14.7867,14.8297,110000.0
2015-04-10 10:00:00,17.22,17.28,17.2,17.27,212500.0,14.8211,14.8727,14.8039,14.8641,212500.0
2015-04-10 10:30:00,17.27,17.36,17.27,17.33,176500.0,14.8641,14.9416,14.8641,14.9158,176500.0
2015-04-10 11:00:00,17.34,17.46,17.33,17.42,263500.0,14.9244,15.0277,14.9158,14.9932,263500.0
2015-04-10 11:30:00,17.42,17.43,17.37,17.37,78500.0,14.9932,15.0018,14.9502,14.9502,78500.0
2015-04-10 12:00:00,17.37,17.41,17.36,17.4,163500.0,14.9502,14.9846,14.9416,14.976,163500.0
2015-04-10 12:30:00,17.4,17.43,17.38,17.4,164500.0,14.976,15.0018,14.9588,14.976,164500.0
2015-04-10 13:00:00,17.4,17.42,17.39,17.4,88500.0,14.976,14.9932,14.9674,14.976,88500.0
2015-04-10 13:30:00,17.39,17.45,17.39,17.43,40500.0,14.9674,15.0191,14.9674,15.0018,40500.0
2015-04-10 14:00:00,17.42,17.52,17.42,17.52,169000.0,14.9932,15.0793,14.9932,15.0793,169000.0
2015-04-10 14:30:00,17.52,17.57,17.51,17.55,263500.0,15.0793,15.1223,15.0707,15.1051,263500.0
2015-04-10 15:00:00,17.55,17.55,17.47,17.49,191000.0,15.1051,15.1051,15.0363,15.0535,191000.0
2015-04-10 15:30:00,17.49,17.52,17.45,17.45,694500.0,15.0535,15.0793,15.0191,15.0191,694500.0
2015-04-13 09:30:00,17.43,17.58,17.41,17.58,150000.0,15.0018,15.1309,14.9846,15.1309,150000.0
2015-04-13 10:00:00,17.56,17.63,17.51,17.55,160500.0,15.1137,15.174,15.0707,15.1051,160500.0
2015-04-13 10:30:00,17.55,17.6,17.53,17.53,119500.0,15.1051,15.1482,15.0879,15.0879,119500.0
2015-04-13 11:00:00,17.52,17.54,17.5,17.53,111500.0,15.0793,15.0965,15.0621,15.0879,111500.0
2015-04-13 11:30:00,17.54,17.56,17.52,17.54,146000.0,15.0965,15.1137,15.0793,15.0965,146000.0
2015-04-13 12:00:00,17.54,17.59,17.54,17.58,195000.0,15.0965,15.1395,15.0965,15.1309,195000.0
2015-04-13 12:30:00,17.59,17.6,17.54,17.54,80000.0,15.1395,15.1482,15.0965,15.0965,80000.0
2015-04-13 13:00:00,17.54,17.54,17.49,17.49,98500.0,15.0965,15.0965,15.0535,15.0535,98500.0
2015-04-13 13:30:00,17.47,17.52,17.47,17.51,73500.0,15.0363,15.0793,15.0363,15.0707,73500.0
2015-04-13 14:00:00,17.52,17.53,17.49,17.52,75000.0,15.0793,15.0879,15.0535,15.0793,75000.0
2015-04-13 14:30:00,17.51,17.53,17.48,17.49,147000.0,15.0707,15.0879,15.0449,15.0535,147000.0
2015-04-13 15:00:00,17.49,17.49,17.44,17.44,115000.0,15.0535,15.0535,15.0104,15.0104,115000.0
2015-04-13 15:30:00,17.44,17.52,17.44,17.5,734000.0,15.0104,15.0793,15.0104,15.0621,734000.0
2015-04-14 09:30:00,17.44,17.58,17.39,17.42,470500.0,15.0104,15.1309,14.9674,14.9932,470500.0
2015-04-14 10:00:00,17.39,17.44,17.35,17.43,207500.0,14.9674,15.0104,14.933,15.0018,207500.0
2015-04-14 10:30:00,17.42,17.47,17.38,17.44,183000.0,14.9932,15.0363,14.9588,15.0104,183000.0
2015-04-14 11:00:00,17.44,17.56,17.41,17.52,130500.0,15.0104,15.1137,14.9846,15.0793,130500.0
2015-04-14 11:30:00,17.53,17.56,17.49,17.51,132000.0,15.0879,15.1137,15.0535,15.0707,132000.0
2015-04-14 12:00:00,17.52,17.57,17.51,17.55,59500.0,15.0793,15.1223,15.0707,15.1051,59500.0
2015-04-14 12:30:00,17.55,17.63,17.55,17.57,109500.0,15.1051,15.174,15.1051,15.1223,109500.0
2015-04-14 13:00:00,17.56,17.56,17.51,17.53,344000.0,15.1137,15.1137,15.0707,15.0879,344000.0
2015-04-14 13:30:00,17.53,17.56,17.52,17.54,109000.0,15.0879,15.1137,15.0793,15.0965,109000.0
2015-04-14 14:00:00,17.54,17.54,17.48,17.49,112000.0,15.0965,15.0965,15.0449,15.0535,112000.0
2015-04-14 14:30:00,17.48,17.52,17.44,17.52,138000.0,15.0449,15.0793,15.0104,15.0793,138000.0
2015-04-14 15:00:00,17.51,17.53,17.48,17.49,119500.0,15.0707,15.0879,15.0449,15.0535,119500.0
2015-04-14 15:30:00,17.48,17.51,17.44,17.46,414000.0,15.0449,15.0707,15.0104,15.0277,414000.0
2015-04-15 09:30:00,17.51,17.59,17.47,17.47,95500.0,15.0707,15.1395,15.0363,15.0363,95500.0
2015-04-15 10:00:00,17.46,17.5,17.45,17.48,72500.0,15.0277,15.0621,15.0191,15.0449,72500.0
2015-04-15 10:30:00,17.47,17.48,17.46,17.47,64000.0,15.0363,15.0449,15.0277,15.0363,64000.0
2015-04-15 11:00:00,17.47,17.47,17.37,17.4,113000.0,15.0363,15.0363,14.9502,14.976,113000.0
2015-04-15 11:30:00,17.4,17.41,17.32,17.37,85000.0,14.976,14.9846,14.9072,14.9502,85000.0
2015-04-15 12:00:00,17.37,17.38,17.32,17.32,68000.0,14.9502,14.9588,14.9072,14.9072,68000.0
2015-04-15 12:30:00,17.32,17.36,17.31,17.36,44500.0,14.9072,14.9416,14.8986,14.9416,44500.0
2015-04-15 13:00:00,17.36,17.37,17.32,17.37,83000.0,14.9416,14.9502,14.9072,14.9502,83000.0
2015-04-15 13:30:00,17.37,17.37,17.32,17.33,67500.0,14.9502,14.9502,14.9072,14.9158,67500.0
2015-04-15 14:00:00,17.33,17.33,17.3,17.3,138000.0,14.9158,14.9158,14.8899,14.8899,138000.0
2015-04-15 14:30:00,17.3,17.32,17.27,17.3,121500.0,14.8899,14.9072,14.8641,14.8899,121500.0
2015-04-15 15:00:00,17.3,17.34,17.3,17.34,170000.0,14.8899,14.9244,14.8899,14.9244,170000.0
2015-04-15 15:30:00,17.34,17.35,17.29,17.29,237500.0,14.9244,14.933,14.8813,14.8813,237500.0
2015-04-16 09:30:00,17.25,17.31,17.17,17.23,159000.0,14.8469,14.8986,14.7781,14.8297,159000.0
2015-04-16 10:00:00,17.22,17.25,17.16,17.18,91500.0,14.8211,14.8469,14.7695,14.7867,91500.0
2015-04-16 10:30:00,17.17,17.25,17.16,17.23,51500.0,14.7781,14.8469,14.7695,14.8297,51500.0
2015-04-16 11:00:00,17.23,17.29,17.23,17.26,95500.0,14.8297,14.8813,14.8297,14.8555,95500.0
2015-04-16 11:30:00,17.26,17.27,17.23,17.26,38000.0,14.8555,14.8641,14.8297,14.8555,38000.0
2015-04-16 12:00:00,17.26,17.29,17.26,17.28,45000.0,14.8555,14.8813,14.8555,14.8727,45000.0
2015-04-16 12:30:00,17.28,17.29,17.26,17.26,38000.0,14.8727,14.8813,14.8555,14.8555,38000.0
2015-04-16 13:00:00,17.26,17.28,17.22,17.24,52000.0,14.8555,14.8727,14.8211,14.8383,52000.0
2015-04-16 13:30:00,17.23,17.3,17.23,17.3,78000.0,14.8297,14.8899,14.8297,14.8899,78000.0
2015-04-16 14:00:00,17.3,17.33,17.28,17.32,157500.0,14.8899,14.9158,14.8727,14.9072,157500.0
2015-04-16 14:30:00,17.32,17.32,17.29,17.29,118000.0,14.9072,14.9072,14.8813,14.8813,118000.0
2015-04-16 15:00:00,17.29,17.32,17.27,17.28,153000.0,14.8813,14.9072,14.8641,14.8727,153000.0
2015-04-16 15:30:00,17.28,17.31,17.26,17.3,341500.0,14.8727,14.8986,14.8555,14.8899,341500.0
2015-04-17 09:30:00,17.07,17.21,17.02,17.17,678000.0,14.692,14.8125,14.649,14.7781,678000.0
2015-04-17 10:00:00,17.17,17.19,17.13,17.17,205500.0,14.7781,14.7953,14.7436,14.7781,205500.0
2015-04-17 10:30:00,17.17,17.27,17.15,17.27,270000.0,14.7781,14.8641,14.7608,14.8641,270000.0
2015-04-17 11:00:00,17.26,17.32,17.24,17.32,235000.0,14.8555,14.9072,14.8383,14.9072,235000.0
2015-04-17 11:30:00,17.3,17.36,17.29,17.35,196500.0,14.8899,14.9416,14.8813,14.933,196500.0
2015-04-17 12:00:00,17.35,17.4,17.35,17.37,154000.0,14.933,14.976,14.933,14.9502,154000.0
2015-04-17 12:30:00,17.37,17.41,17.37,17.4,145500.0,14.9502,14.9846,14.9502,14.976,145500.0
2015-04-17 13:00:00,17.4,17.44,17.4,17.44,147500.0,14.976,15.0104,14.976,15.0104,147500.0
2015-04-17 13:30:00,17.43,17.44,17.38,17.4,208000.0,15.0018,15.0104,14.9588,14.976,208000.0
2015-04-17 14:00:00,17.4,17.41,17.31,17.39,182000.0,14.976,14.9846,14.8986,14.9674,182000.0
2015-04-17 14:30:00,17.39,17.39,17.3,17.31,169000.0,14.9674,14.9674,14.8899,14.8986,169000.0
2015-04-17 15:00:00,17.31,17.32,17.26,17.29,182000.0,14.8986,14.9072,14.8555,14.8813,182000.0
2015-04-17 15:30:00,17.29,17.42,17.29,17.4,831000.0,14.8813,14.9932,14.8813,14.976,831000.0
2015-04-20 09:30:00,17.56,17.8,17.54,17.67,1719000.0,15.1137,15.3203,15.0965,15.2084,1719000.0
2015-04-20 10:00:00,17.69,17.69,17.6,17.62,463000.0,15.2256,15.2256,15.1482,15.1654,463000.0
2015-04-20 10:30:00,17.63,17.74,17.62,17.72,339000.0,15.174,15.2687,15.1654,15.2514,339000.0
2015-04-20 11:00:00,17.73,17.82,17.71,17.72,755000.0,15.26,15.3375,15.2428,15.2514,755000.0
2015-04-20 11:30:00,17.73,17.75,17.68,17.69,258000.0,15.26,15.2773,15.217,15.2256,258000.0
2015-04-20 12:00:00,17.69,17.7,17.62,17.64,299000.0,15.2256,15.2342,15.1654,15.1826,299000.0
2015-04-20 12:30:00,17.64,17.65,17.61,17.64,228000.0,15.1826,15.1912,15.1568,15.1826,228000.0
2015-04-20 13:00:00,17.64,17.66,17.62,17.64,164000.0,15.1826,15.1998,15.1654,15.1826,164000.0
2015-04-20 13:30:00,17.64,17.66,17.62,17.66,216000.0,15.1826,15.1998,15.1654,15.1998,216000.0
2015-04-20 14:00:00,17.67,17.72,17.66,17.7,601000.0,15.2084,15.2514,15.1998,15.2342,601000.0
2015-04-20 14:30:00,17.7,17.74,17.69,17.72,231000.0,15.2342,15.2687,15.2256,15.2514,231000.0
2015-04-20 15:00:00,17.72,17.74,17.7,17.73,424000.0,15.2514,15.2687,15.2342,15.26,424000.0
2015-04-20 15:30:00,17.74,17.75,17.7,17.71,2221000.0,15.2687,15.2773,15.2342,15.2428,2221000.0
2015-04-21 09:30:00,17.84,17.88,17.7,17.82,285500.0,15.3547,15.3891,15.2342,15.3375,285500.0
2015-04-21 10:00:00,17.82,17.89,17.79,17.86,345500.0,15.3375,15.3978,15.3117,15.3719,345500.0
2015-04-21 10:30:00,17.86,17.86,17.76,17.82,115000.0,15.3719,15.3719,15.2859,15.3375,115000.0
2015-04-21 11:00:00,17.82,17.89,17.81,17.86,247000.0,15.3375,15.3978,15.3289,15.3719,247000.0
2015-04-21 11:30:00,17.86,17.89,17.85,17.88,264500.0,15.3719,15.3978,15.3633,15.3891,264500.0
2015-04-21 12:00:00,17.87,17.9,17.87,17.89,217000.0,15.3805,15.4064,15.3805,15.3978,217000.0
2015-04-21 12:30:00,17.89,17.92,17.88,17.91,99000.0,15.3978,15.4236,15.3891,15.415,99000.0
2015-04-21 13:00:00,17.91,18.0,17.91,17.99,181500.0,15.415,15.4924,15.415,15.4838,181500.0
2015-04-21 13:30:00,17.99,18.0,17.94,17.98,196500.0,15.4838,15.4924,15.4408,15.4752,196500.0
2015-04-21 14:00:00,17.98,18.18,17.94,18.14,684500.0,15.4752,15.6474,15.4408,15.6129,684500.0
2015-04-21 14:30:00,18.14,18.15,18.08,18.11,762000.0,15.6129,15.6215,15.5613,15.5871,762000.0
2015-04-21 15:00:00,18.12,18.17,18.11,18.16,552000.0,15.5957,15.6387,15.5871,15.6301,552000.0
2015-04-21 15:30:00,18.16,18.17,18.12,18.16,1585500.0,15.6301,15.6387,15.5957,15.6301,1585500.0
2015-04-22 09:30:00,18.2,18.2,17.74,17.93,611000.0,15.6646,15.6646,15.2687,15.4322,611000.0
2015-04-22 10:00:00,17.94,18.01,17.82,17.92,574000.0,15.4408,15.501,15.3375,15.4236,574000.0
2015-04-22 10:30:00,17.92,18.04,17.86,17.95,484000.0,15.4236,15.5269,15.3719,15.4494,484000.0
2015-04-22 11:00:00,17.96,18.07,17.94,18.01,257500.0,15.458,15.5527,15.4408,15.501,257500.0
2015-04-22 11:30:00,18.01,18.19,17.97,18.07,259500.0,15.501,15.656,15.4666,15.5527,259500.0
2015-04-22 12:00:00,18.07,18.11,18.0,18.07,200000.0,15.5527,15.5871,15.4924,15.5527,200000.0
2015-04-22 12:30:00,18.08,18.09,18.03,18.06,181000.0,15.5613,15.5699,15.5183,15.5441,181000.0
2015-04-22 13:00:00,18.05,18.13,18.05,18.09,217000.0,15.5355,15.6043,15.5355,15.5699,217000.0
2015-04-22 13:30:00,18.08,18.16,18.07,18.11,297000.0,15.5613,15.6301,15.5527,15.5871,297000.0
2015-04-22 14:00:00,18.1,18.2,18.1,18.17,310000.0,15.5785,15.6646,15.5785,15.6387,310000.0
2015-04-22 14:30:00,18.16,18.2,18.1,18.11,248500.0,15.6301,15.6646,15.5785,15.5871,248500.0
2015-04-22 15:00:00,18.1,18.2,18.1,18.18,446000.0,15.5785,15.6646,15.5785,15.6474,446000.0
2015-04-22 15:30:00,18.18,18.21,18.16,18.18,1045500.0,15.6474,15.6732,15.6301,15.6474,1045500.0
2015-04-23 09:30:00,18.32,18.32,17.96,18.1,1204000.0,15.7679,15.7679,15.458,15.5785,1204000.0
2015-04-23 10:00:00,18.09,18.09,18.0,18.03,381500.0,15.5699,15.5699,15.4924,15.5183,381500.0
2015-04-23 10:30:00,18.03,18.09,18.03,18.04,279500.0,15.5183,15.5699,15.5183,15.5269,279500.0
2015-04-23 11:00:00,18.03,18.21,18.03,18.19,417500.0,15.5183,15.6732,15.5183,15.656,417500.0
2015-04-23 11:30:00,18.19,18.35,18.14,18.26,321500.0,15.656,15.7937,15.6129,15.7162,321500.0
2015-04-23 12:00:00,18.25,18.3,18.16,18.29,162500.0,15.7076,15.7506,15.6301,15.742,162500.0
2015-04-23 12:30:00,18.29,18.37,18.27,18.3,165500.0,15.742,15.8109,15.7248,15.7506,165500.0
2015-04-23 13:00:00,18.3,18.31,18.24,18.29,167500.0,15.7506,15.7592,15.699,15.742,167500.0
2015-04-23 13:30:00,18.29,18.31,18.26,18.31,142000.0,15.742,15.7592,15.7162,15.7592,142000.0
2015-04-23 14:00:00,18.32,18.38,18.31,18.32,266500.0,15.7679,15.8195,15.7592,15.7679,266500.0
2015-04-23 14:30:00,18.33,18.37,18.28,18.33,167500.0,15.7765,15.8109,15.7334,15.7765,167500.0
2015-04-23 15:00:00,18.33,18.35,18.3,18.35,224500.0,15.7765,15.7937,15.7506,15.7937,224500.0
2015-04-23 15:30:00,18.35,18.35,18.25,18.25,640000.0,15.7937,15.7937,15.7076,15.7076,640000.0
2015-04-24 09:30:00,18.32,18.33,18.13,18.19,400000.0,15.7679,15.7765,15.6043,15.656,400000.0
2015-04-24 10:00:00,18.19,18.25,18.16,18.2,232000.0,15.656,15.7076,15.6301,15.6646,232000.0
2015-04-24 10:30:00,18.19,18.19,18.13,18.16,110500.0,15.656,15.656,15.6043,15.6301,110500.0
2015-04-24 11:00:00,18.16,18.23,18.15,18.21,174500.0,15.6301,15.6904,15.6215,15.6732,174500.0
2015-04-24 11:30:00,18.2,18.25,18.19,18.2,244000.0,15.6646,15.7076,15.656,15.6646,244000.0
2015-04-24 12:00:00,18.19,18.25,18.19,18.22,166500.0,15.656,15.7076,15.656,15.6818,166500.0
2015-04-24 12:30:00,18.22,18.25,18.19,18.23,503000.0,15.6818,15.7076,15.656,15.6904,503000.0
2015-04-24 13:00:00,18.23,18.25,18.21,18.21,154000.0,15.6904,15.7076,15.6732,15.6732,154000.0
2015-04-24 13:30:00,18.21,18.23,18.2,18.22,117000.0,15.6732,15.6904,15.6646,15.6818,117000.0
2015-04-24 14:00:00,18.22,18.22,18.18,18.2,145000.0,15.6818,15.6818,15.6474,15.6646,145000.0
2015-04-24 14:30:00,18.2,18.26,18.19,18.21,794500.0,15.6646,15.7162,15.656,15.6732,794500.0
2015-04-24 15:00:00,18.21,18.22,18.17,18.18,215500.0,15.6732,15.6818,15.6387,15.6474,215500.0
2015-04-24 15:30:00,18.18,18.21,18.17,18.21,501500.0,15.6474,15.6732,15.6387,15.6732,501500.0
2015-04-27 09:30:00,18.25,18.3,18.04,18.3,387000.0,15.7076,15.7506,15.5269,15.7506,387000.0
2015-04-27 10:00:00,18.3,18.32,18.16,18.17,281000.0,15.7506,15.7679,15.6301,15.6387,281000.0
2015-04-27 10:30:00,18.16,18.19,18.12,18.14,157000.0,15.6301,15.656,15.5957,15.6129,157000.0
2015-04-27 11:00:00,18.14,18.17,18.11,18.16,188500.0,15.6129,15.6387,15.5871,15.6301,188500.0
2015-04-27 11:30:00,18.15,18.19,18.12,18.13,202500.0,15.6215,15.656,15.5957,15.6043,202500.0
2015-04-27 12:00:00,18.13,18.15,18.09,18.11,938500.0,15.6043,15.6215,15.5699,15.5871,938500.0
2015-04-27 12:30:00,18.12,18.13,18.09,18.11,118500.0,15.5957,15.6043,15.5699,15.5871,118500.0
2015-04-27 13:00:00,18.1,18.13,18.08,18.12,129500.0,15.5785,15.6043,15.5613,15.5957,129500.0
2015-04-27 13:30:00,18.13,18.14,18.1,18.12,275000.0,15.6043,15.6129,15.5785,15.5957,275000.0
2015-04-27 14:00:00,18.12,18.19,18.1,18.18,142000.0,15.5957,15.656,15.5785,15.6474,142000.0
2015-04-27 14:30:00,18.18,18.19,18.13,18.18,135500.0,15.6474,15.656,15.6043,15.6474,135500.0
2015-04-27 15:00:00,18.18,18.19,18.13,18.15,250000.0,15.6474,15.656,15.6043,15.6215,250000.0
2015-04-27 15:30:00,18.14,18.16,18.12,18.13,487500.0,15.6129,15.6301,15.5957,15.6043,487500.0
2015-04-28 09:30:00,18.07,18.09,17.9,17.9,537000.0,15.5527,15.5699,15.4064,15.4064,537000.0
2015-04-28 10:00:00,17.91,17.99,17.8,17.94,476000.0,15.415,15.4838,15.3203,15.4408,476000.0
2015-04-28 10:30:00,17.95,18.01,17.95,17.96,296500.0,15.4494,15.501,15.4494,15.458,296500.0
2015-04-28 11:00:00,17.96,18.03,17.96,17.98,218000.0,15.458,15.5183,15.458,15.4752,218000.0
2015-04-28 11:30:00,17.98,18.04,17.96,18.0,249000.0,15.4752,15.5269,15.458,15.4924,249000.0
2015-04-28 12:00:00,18.0,18.0,17.98,17.99,472500.0,15.4924,15.4924,15.4752,15.4838,472500.0
2015-04-28 12:30:00,18.0,18.0,17.95,17.97,413000.0,15.4924,15.4924,15.4494,15.4666,413000.0
2015-04-28 13:00:00,17.97,17.98,17.94,17.96,121000.0,15.4666,15.4752,15.4408,15.458,121000.0
2015-04-28 13:30:00,17.95,18.0,17.94,17.99,128000.0,15.4494,15.4924,15.4408,15.4838,128000.0
2015-04-28 14:00:00,17.98,17.99,17.92,17.92,168500.0,15.4752,15.4838,15.4236,15.4236,168500.0
2015-04-28 14:30:00,17.93,17.96,17.92,17.93,188500.0,15.4322,15.458,15.4236,15.4322,188500.0
2015-04-28 15:00:00,17.93,17.95,17.9,17.95,241500.0,15.4322,15.4494,15.4064,15.4494,241500.0
2015-04-28 15:30:00,17.94,17.96,17.88,17.92,472000.0,15.4408,15.458,15.3891,15.4236,472000.0
2015-04-29 09:30:00,17.92,17.96,17.81,17.91,305000.0,15.4236,15.458,15.3289,15.415,305000.0
2015-04-29 10:00:00,17.92,17.96,17.88,17.95,215000.0,15.4236,15.458,15.3891,15.4494,215000.0
2015-04-29 10:30:00,17.94,18.03,17.94,17.98,204500.0,15.4408,15.5183,15.4408,15.4752,204500.0
2015-04-29 11:00:00,17.97,18.02,17.95,17.96,179000.0,15.4666,15.5096,15.4494,15.458,179000.0
2015-04-29 11:30:00,17.95,17.95,17.85,17.88,236500.0,15.4494,15.4494,15.3633,15.3891,236500.0
2015-04-29 12:00:00,17.87,17.88,17.72,17.73,221000.0,15.3805,15.3891,15.2514,15.26,221000.0
2015-04-29 12:30:00,17.73,17.75,17.69,17.72,183000.0,15.26,15.2773,15.2256,15.2514,183000.0
2015-04-29 13:00:00,17.71,17.72,17.62,17.63,197000.0,15.2428,15.2514,15.1654,15.174,197000.0
2015-04-29 13:30:00,17.62,17.66,17.61,17.65,211500.0,15.1654,15.1998,15.1568,15.1912,211500.0
2015-04-29 14:00:00,17.65,17.74,17.62,17.72,188000.0,15.1912,15.2687,15.1654,15.2514,188000.0
2015-04-29 14:30:00,17.72,17.75,17.68,17.7,140500.0,15.2514,15.2773,15.217,15.2342,140500.0
2015-04-29 15:00:00,17.71,17.73,17.65,17.65,163500.0,15.2428,15.26,15.1912,15.1912,163500.0
2015-04-29 15:30:00,17.65,17.73,17.65,17.69,635000.0,15.1912,15.26,15.1912,15.2256,635000.0
2015-04-30 09:30:00,17.65,17.72,17.56,17.6,248500.0,15.1912,15.2514,15.1137,15.1482,248500.0
2015-04-30 10:00:00,17.57,17.58,17.52,17.55,134500.0,15.1223,15.1309,15.0793,15.1051,134500.0
2015-04-30 10:30:00,17.55,17.56,17.49,17.53,192000.0,15.1051,15.1137,15.0535,15.0879,192000.0
2015-04-30 11:00:00,17.54,17.65,17.53,17.56,200500.0,15.0965,15.1912,15.0879,15.1137,200500.0
2015-04-30 11:30:00,17.56,17.58,17.47,17.48,102500.0,15.1137,15.1309,15.0363,15.0449,102500.0
2015-04-30 12:00:00,17.47,17.48,17.44,17.46,452000.0,15.0363,15.0449,15.0104,15.0277,452000.0
2015-04-30 12:30:00,17.45,17.52,17.42,17.52,354000.0,15.0191,15.0793,14.9932,15.0793,354000.0
2015-04-30 13:00:00,17.52,17.52,17.44,17.47,99000.0,15.0793,15.0793,15.0104,15.0363,99000.0
2015-04-30 13:30:00,17.47,17.48,17.42,17.44,115500.0,15.0363,15.0449,14.9932,15.0104,115500.0
2015-04-30 14:00:00,17.43,17.46,17.37,17.37,328500.0,15.0018,15.0277,14.9502,14.9502,328500.0
2015-04-30 14:30:00,17.37,17.38,17.24,17.24,394000.0,14.9502,14.9588,14.8383,14.8383,394000.0
2015-04-30 15:00:00,17.24,17.24,17.07,17.09,807000.0,14.8383,14.8383,14.692,14.7092,807000.0
2015-04-30 15:30:00,17.09,17.23,17.08,17.21,912500.0,14.7092,14.8297,14.7006,14.8125,912500.0
2015-05-01 09:30:00,17.25,17.46,17.25,17.34,582000.0,14.8469,15.0277,14.8469,14.9244,582000.0
2015-05-01 10:00:00,17.32,17.51,17.31,17.39,241000.0,14.9072,15.0707,14.8986,14.9674,241000.0
2015-05-01 10:30:00,17.39,17.41,17.29,17.31,170000.0,14.9674,14.9846,14.8813,14.8986,170000.0
2015-05-01 11:00:00,17.31,17.39,17.31,17.36,358500.0,14.8986,14.9674,14.8986,14.9416,358500.0
2015-05-01 11:30:00,17.36,17.39,17.25,17.33,169000.0,14.9416,14.9674,14.8469,14.9158,169000.0
2015-05-01 12:00:00,17.34,17.36,17.3,17.34,117500.0,14.9244,14.9416,14.8899,14.9244,117500.0
2015-05-01 12:30:00,17.36,17.39,17.34,17.39,79000.0,14.9416,14.9674,14.9244,14.9674,79000.0
2015-05-01 13:00:00,17.39,17.4,17.36,17.36,145000.0,14.9674,14.976,14.9416,14.9416,145000.0
2015-05-01 13:30:00,17.37,17.39,17.33,17.38,470500.0,14.9502,14.9674,14.9158,14.9588,470500.0
2015-05-01 14:00:00,17.38,17.42,17.37,17.42,121000.0,14.9588,14.9932,14.9502,14.9932,121000.0
2015-05-01 14:30:00,17.41,17.41,17.35,17.36,117500.0,14.9846,14.9846,14.933,14.9416,117500.0
2015-05-01 15:00:00,17.37,17.39,17.35,17.38,274000.0,14.9502,14.9674,14.933,14.9588,274000.0
2015-05-01 15:30:00,17.39,17.44,17.38,17.43,712500.0,14.9674,15.0104,14.9588,15.0018,712500.0
2015-05-04 09:30:00,17.48,17.62,17.43,17.56,183500.0,15.0449,15.1654,15.0018,15.1137,183500.0
2015-05-04 10:00:00,17.56,17.61,17.52,17.53,143500.0,15.1137,15.1568,15.0793,15.0879,143500.0
2015-05-04 10:30:00,17.54,17.54,17.44,17.49,266000.0,15.0965,15.0965,15.0104,15.0535,266000.0
2015-05-04 11:00:00,17.49,17.5,17.43,17.43,334500.0,15.0535,15.0621,15.0018,15.0018,334500.0
2015-05-04 11:30:00,17.43,17.44,17.38,17.43,86500.0,15.0018,15.0104,14.9588,15.0018,86500.0
2015-05-04 12:00:00,17.43,17.43,17.36,17.4,106000.0,15.0018,15.0018,14.9416,14.976,106000.0
2015-05-04 12:30:00,17.4,17.4,17.37,17.37,94500.0,14.976,14.976,14.9502,14.9502,94500.0
2015-05-04 13:00:00,17.37,17.39,17.33,17.35,170500.0,14.9502,14.9674,14.9158,14.933,170500.0
2015-05-04 13:30:00,17.36,17.42,17.34,17.41,98500.0,14.9416,14.9932,14.9244,14.9846,98500.0
2015-05-04 14:00:00,17.42,17.47,17.39,17.46,143500.0,14.9932,15.0363,14.9674,15.0277,143500.0
2015-05-04 14:30:00,17.46,17.46,17.43,17.44,116500.0,15.0277,15.0277,15.0018,15.0104,116500.0
2015-05-04 15:00:00,17.44,17.48,17.44,17.46,133000.0,15.0104,15.0449,15.0104,15.0277,133000.0
2015-05-04 15:30:00,17.45,17.5,17.44,17.46,624000.0,15.0191,15.0621,15.0104,15.0277,624000.0
2015-05-05 09:30:00,17.37,17.5,17.33,17.34,209500.0,14.9502,15.0621,14.9158,14.9244,209500.0
2015-05-05 10:00:00,17.35,17.35,17.24,17.29,230500.0,14.933,14.933,14.8383,14.8813,230500.0
2015-05-05 10:30:00,17.3,17.32,17.22,17.23,232500.0,14.8899,14.9072,14.8211,14.8297,232500.0
2015-05-05 11:00:00,17.22,17.23,17.16,17.2,238000.0,14.8211,14.8297,14.7695,14.8039,238000.0
2015-05-05 11:30:00,17.2,17.24,17.13,17.24,435500.0,14.8039,14.8383,14.7436,14.8383,435500.0
2015-05-05 12:00:00,17.25,17.3,17.22,17.28,125500.0,14.8469,14.8899,14.8211,14.8727,125500.0
2015-05-05 12:30:00,17.27,17.27,17.19,17.19,92500.0,14.8641,14.8641,14.7953,14.7953,92500.0
2015-05-05 13:00:00,17.19,17.2,17.15,17.19,127000.0,14.7953,14.8039,14.7608,14.7953,127000.0
2015-05-05 13:30:00,17.18,17.23,17.17,17.21,160000.0,14.7867,14.8297,14.7781,14.8125,160000.0
2015-05-05 14:00:00,17.21,17.23,17.18,17.2,143500.0,14.8125,14.8297,14.7867,14.8039,143500.0
2015-05-05 14:30:00,17.21,17.26,17.15,17.18,155000.0,14.8125,14.8555,14.7608,14.7867,155000.0
2015-05-05 15:00:00,17.18,17.26,17.18,17.25,220500.0,14.7867,14.8555,14.7867,14.8469,220500.0
2015-05-05 15:30:00,17.25,17.26,17.17,17.18,588500.0,14.8469,14.8555,14.7781,14.7867,588500.0
2015-05-06 09:30:00,17.12,17.21,16.88,16.91,577500.0,14.735,14.8125,14.5285,14.5543,577500.0
2015-05-06 10:00:00,16.91,16.92,16.82,16.87,484500.0,14.5543,14.5629,14.4768,14.5199,484500.0
2015-05-06 10:30:00,16.88,16.94,16.84,16.92,508500.0,14.5285,14.5801,14.494,14.5629,508500.0
2015-05-06 11:00:00,16.92,16.97,16.87,16.93,246500.0,14.5629,14.6059,14.5199,14.5715,246500.0
2015-05-06 11:30:00,16.93,17.0,16.91,16.99,191500.0,14.5715,14.6317,14.5543,14.6231,191500.0
2015-05-06 12:00:00,17.0,17.02,16.94,17.0,162000.0,14.6317,14.649,14.5801,14.6317,162000.0
2015-05-06 12:30:00,16.99,17.04,16.97,16.99,117000.0,14.6231,14.6662,14.6059,14.6231,117000.0
2015-05-06 13:00:00,16.98,16.99,16.93,16.93,318000.0,14.6145,14.6231,14.5715,14.5715,318000.0
2015-05-06 13:30:00,16.93,16.94,16.83,16.87,318500.0,14.5715,14.5801,14.4854,14.5199,318500.0
2015-05-06 14:00:00,16.87,16.96,16.86,16.91,255500.0,14.5199,14.5973,14.5112,14.5543,255500.0
2015-05-06 14:30:00,16.91,16.91,16.83,16.87,348500.0,14.5543,14.5543,14.4854,14.5199,348500.0
2015-05-06 15:00:00,16.87,16.95,16.86,16.95,378000.0,14.5199,14.5887,14.5112,14.5887,378000.0
2015-05-06 15:30:00,16.95,16.96,16.9,16.93,849500.0,14.5887,14.5973,14.5457,14.5715,849500.0
2015-05-07 09:30:00,16.88,17.12,16.83,17.03,293000.0,14.5285,14.735,14.4854,14.6576,293000.0
2015-05-07 10:00:00,17.01,17.15,16.98,17.07,246500.0,14.6403,14.7608,14.6145,14.692,246500.0
2015-05-07 10:30:00,17.07,17.11,17.03,17.1,126500.0,14.692,14.7264,14.6576,14.7178,126500.0
2015-05-07 11:00:00,17.09,17.13,17.06,17.12,190000.0,14.7092,14.7436,14.6834,14.735,190000.0
2015-05-07 11:30:00,17.13,17.16,17.1,17.1,163500.0,14.7436,14.7695,14.7178,14.7178,163500.0
2015-05-07 12:00:00,17.1,17.15,17.1,17.14,119000.0,14.7178,14.7608,14.7178,14.7522,119000.0
2015-05-07 12:30:00,17.13,17.17,17.13,17.17,124500.0,14.7436,14.7781,14.7436,14.7781,124500.0
2015-05-07 13:00:00,17.18,17.18,17.13,17.15,82500.0,14.7867,14.7867,14.7436,14.7608,82500.0
2015-05-07 13:30:00,17.15,17.16,17.12,17.13,160500.0,14.7608,14.7695,14.735,14.7436,160500.0
2015-05-07 14:00:00,17.13,17.17,17.13,17.16,162500.0,14.7436,14.7781,14.7436,14.7695,162500.0
2015-05-07 14:30:00,17.16,17.18,17.13,17.17,159500.0,14.7695,14.7867,14.7436,14.7781,159500.0
2015-05-07 15:00:00,17.17,17.19,17.11,17.12,253500.0,14.7781,14.7953,14.7264,14.735,253500.0
2015-05-07 15:30:00,17.12,17.16,17.1,17.14,381500.0,14.735,14.7695,14.7178,14.7522,381500.0
2015-05-08 09:30:00,17.29,17.61,17.29,17.59,454000.0,14.8813,15.1568,14.8813,15.1395,454000.0
2015-05-08 10:00:00,17.62,17.66,17.52,17.56,171500.0,15.1654,15.1998,15.0793,15.1137,171500.0
2015-05-08 10:30:00,17.56,17.57,17.46,17.5,227500.0,15.1137,15.1223,15.0277,15.0621,227500.0
2015-05-08 11:00:00,17.5,17.52,17.47,17.51,132000.0,15.0621,15.0793,15.0363,15.0707,132000.0
2015-05-08 11:30:00,17.51,17.53,17.49,17.51,119500.0,15.0707,15.0879,15.0535,15.0707,119500.0
2015-05-08 12:00:00,17.52,17.52,17.45,17.45,96000.0,15.0793,15.0793,15.0191,15.0191,96000.0
2015-05-08 12:30:00,17.46,17.48,17.43,17.46,155500.0,15.0277,15.0449,15.0018,15.0277,155500.0
2015-05-08 13:00:00,17.45,17.48,17.45,17.46,108000.0,15.0191,15.0449,15.0191,15.0277,108000.0
2015-05-08 13:30:00,17.46,17.46,17.4,17.41,146000.0,15.0277,15.0277,14.976,14.9846,146000.0
2015-05-08 14:00:00,17.41,17.43,17.39,17.4,165500.0,14.9846,15.0018,14.9674,14.976,165500.0
2015-05-08 14:30:00,17.39,17.43,17.39,17.41,119500.0,14.9674,15.0018,14.9674,14.9846,119500.0
2015-05-08 15:00:00,17.41,17.42,17.39,17.39,209500.0,14.9846,14.9932,14.9674,14.9674,209500.0
2015-05-08 15:30:00,17.4,17.42,17.38,17.38,405500.0,14.976,14.9932,14.9588,14.9588,405500.0
2015-05-11 09:30:00,17.37,17.49,17.34,17.38,247500.0,14.9502,15.0535,14.9244,14.9588,247500.0
2015-05-11 10:00:00,17.38,17.46,17.38,17.41,230000.0,14.9588,15.0277,14.9588,14.9846,230000.0
2015-05-11 10:30:00,17.41,17.45,17.33,17.45,143500.0,14.9846,15.0191,14.9158,15.0191,143500.0
2015-05-11 11:00:00,17.46,17.46,17.4,17.42,151000.0,15.0277,15.0277,14.976,14.9932,151000.0
2015-05-11 11:30:00,17.42,17.46,17.38,17.45,141000.0,14.9932,15.0277,14.9588,15.0191,141000.0
2015-05-11 12:00:00,17.45,17.47,17.41,17.47,141000.0,15.0191,15.0363,14.9846,15.0363,141000.0
2015-05-11 12:30:00,17.46,17.49,17.46,17.46,141500.0,15.0277,15.0535,15.0277,15.0277,141500.0
2015-05-11 13:00:00,17.46,17.48,17.44,17.48,107000.0,15.0277,15.0449,15.0104,15.0449,107000.0
2015-05-11 13:30:00,17.48,17.53,17.48,17.49,202500.0,15.0449,15.0879,15.0449,15.0535,202500.0
2015-05-11 14:00:00,17.49,17.52,17.46,17.5,132500.0,15.0535,15.0793,15.0277,15.0621,132500.0
2015-05-11 14:30:00,17.5,17.5,17.44,17.45,145000.0,15.0621,15.0621,15.0104,15.0191,145000.0
2015-05-11 15:00:00,17.45,17.49,17.42,17.47,184500.0,15.0191,15.0535,14.9932,15.0363,184500.0
2015-05-11 15:30:00,17.47,17.49,17.42,17.42,526000.0,15.0363,15.0535,14.9932,14.9932,526000.0
2015-05-12 09:30:00,17.34,17.43,17.28,17.37,226500.0,14.9244,15.0018,14.8727,14.9502,226500.0
2015-05-12 10:00:00,17.36,17.39,17.28,17.29,439500.0,14.9416,14.9674,14.8727,14.8813,439500.0
2015-05-12 10:30:00,17.29,17.4,17.29,17.34,212500.0,14.8813,14.976,14.8813,14.9244,212500.0
2015-05-12 11:00:00,17.34,17.4,17.33,17.34,140000.0,14.9244,14.976,14.9158,14.9244,140000.0
2015-05-12 11:30:00,17.34,17.41,17.33,17.41,121000.0,14.9244,14.9846,14.9158,14.9846,121000.0
2015-05-12 12:00:00,17.4,17.42,17.35,17.36,150000.0,14.976,14.9932,14.933,14.9416,150000.0
2015-05-12 12:30:00,17.37,17.43,17.37,17.43,125000.0,14.9502,15.0018,14.9502,15.0018,125000.0
2015-05-12 13:00:00,17.43,17.51,17.42,17.43,147500.0,15.0018,15.0707,14.9932,15.0018,147500.0
2015-05-12 13:30:00,17.43,17.44,17.39,17.43,159000.0,15.0018,15.0104,14.9674,15.0018,159000.0
2015-05-12 14:00:00,17.43,17.47,17.41,17.46,97000.0,15.0018,15.0363,14.9846,15.0277,97000.0
2015-05-12 14:30:00,17.46,17.48,17.39,17.4,152000.0,15.0277,15.0449,14.9674,14.976,152000.0
2015-05-12 15:00:00,17.4,17.42,17.37,17.39,241500.0,14.976,14.9932,14.9502,14.9674,241500.0
2015-05-12 15:30:00,17.4,17.41,17.36,17.36,452500.0,14.976,14.9846,14.9416,14.9416,452500.0
2015-05-13 09:30:00,17.39,17.44,17.26,17.27,350500.0,14.9674,15.0104,14.8555,14.8641,350500.0
2015-05-13 10:00:00,17.27,17.31,17.24,17.3,174000.0,14.8641,14.8986,14.8383,14.8899,174000.0
2015-05-13 10:30:00,17.3,17.3,17.2,17.23,135000.0,14.8899,14.8899,14.8039,14.8297,135000.0
2015-05-13 11:00:00,17.23,17.24,17.19,17.21,125500.0,14.8297,14.8383,14.7953,14.8125,125500.0
2015-05-13 11:30:00,17.2,17.26,17.19,17.26,103500.0,14.8039,14.8555,14.7953,14.8555,103500.0
2015-05-13 12:00:00,17.26,17.28,17.23,17.24,105000.0,14.8555,14.8727,14.8297,14.8383,105000.0
2015-05-13 12:30:00,17.24,17.28,17.21,17.22,211500.0,14.8383,14.8727,14.8125,14.8211,211500.0
2015-05-13 13:00:00,17.22,17.27,17.22,17.24,146500.0,14.8211,14.8641,14.8211,14.8383,146500.0
2015-05-13 13:30:00,17.25,17.29,17.24,17.25,110000.0,14.8469,14.8813,14.8383,14.8469,110000.0
2015-05-13 14:00:00,17.25,17.27,17.23,17.26,166000.0,14.8469,14.8641,14.8297,14.8555,166000.0
2015-05-13 14:30:00,17.25,17.31,17.24,17.3,152500.0,14.8469,14.8986,14.8383,14.8899,152500.0
2015-05-13 15:00:00,17.3,17.32,17.27,17.28,203000.0,14.8899,14.9072,14.8641,14.8727,203000.0
2015-05-13 15:30:00,17.27,17.3,17.27,17.29,458000.0,14.8641,14.8899,14.8641,14.8813,458000.0
2015-05-14 09:30:00,17.35,17.44,17.14,17.16,135500.0,14.9671,15.0447,14.7859,14.8031,135500.0
2015-05-14 10:00:00,17.17,17.29,17.14,17.25,337500.0,14.8118,14.9153,14.7859,14.8808,337500.0
2015-05-14 10:30:00,17.26,17.33,17.24,17.32,86500.0,14.8894,14.9498,14.8722,14.9412,86500.0
2015-05-14 11:00:00,17.32,17.36,17.31,17.35,109500.0,14.9412,14.9757,14.9325,14.9671,109500.0
2015-05-14 11:30:00,17.35,17.41,17.32,17.4,144000.0,14.9671,15.0188,14.9412,15.0102,144000.0
2015-05-14 12:00:00,17.4,17.45,17.39,17.45,91000.0,15.0102,15.0533,15.0016,15.0533,91000.0
2015-05-14 12:30:00,17.45,17.46,17.43,17.45,77500.0,15.0533,15.0619,15.0361,15.0533,77500.0
2015-05-14 13:00:00,17.46,17.48,17.45,17.46,91500.0,15.0619,15.0792,15.0533,15.0619,91500.0
2015-05-14 13:30:00,17.47,17.47,17.45,17.46,81500.0,15.0706,15.0706,15.0533,15.0619,81500.0
2015-05-14 14:00:00,17.46,17.47,17.43,17.47,85500.0,15.0619,15.0706,15.0361,15.0706,85500.0
2015-05-14 14:30:00,17.47,17.5,17.46,17.5,147500.0,15.0706,15.0965,15.0619,15.0965,147500.0
2015-05-14 15:00:00,17.49,17.54,17.48,17.53,369000.0,15.0878,15.131,15.0792,15.1223,369000.0
2015-05-14 15:30:00,17.52,17.55,17.51,17.54,674000.0,15.1137,15.1396,15.1051,15.131,674000.0
2015-05-15 09:30:00,17.62,17.63,17.49,17.51,412000.0,15.2,15.2086,15.0878,15.1051,412000.0
2015-05-15 10:00:00,17.5,17.58,17.45,17.55,150500.0,15.0965,15.1655,15.0533,15.1396,150500.0
2015-05-15 10:30:00,17.55,17.58,17.51,17.55,80500.0,15.1396,15.1655,15.1051,15.1396,80500.0
2015-05-15 11:00:00,17.56,17.61,17.56,17.59,143000.0,15.1482,15.1913,15.1482,15.1741,143000.0
2015-05-15 11:30:00,17.58,17.62,17.58,17.61,148500.0,15.1655,15.2,15.1655,15.1913,148500.0
2015-05-15 12:00:00,17.6,17.62,17.59,17.61,43500.0,15.1827,15.2,15.1741,15.1913,43500.0
2015-05-15 12:30:00,17.61,17.62,17.6,17.62,48000.0,15.1913,15.2,15.1827,15.2,48000.0
2015-05-15 13:00:00,17.61,17.64,17.6,17.61,56000.0,15.1913,15.2172,15.1827,15.1913,56000.0
2015-05-15 13:30:00,17.62,17.64,17.6,17.61,81500.0,15.2,15.2172,15.1827,15.1913,81500.0
2015-05-15 14:00:00,17.61,17.63,17.59,17.62,76500.0,15.1913,15.2086,15.1741,15.2,76500.0
2015-05-15 14:30:00,17.61,17.66,17.61,17.65,104500.0,15.1913,15.2345,15.1913,15.2258,104500.0
2015-05-15 15:00:00,17.65,17.66,17.64,17.66,143500.0,15.2258,15.2345,15.2172,15.2345,143500.0
2015-05-15 15:30:00,17.66,17.7,17.65,17.7,288000.0,15.2345,15.269,15.2258,15.269,288000.0
2015-05-18 09:30:00,17.68,17.87,17.68,17.87,214500.0,15.2517,15.4156,15.2517,15.4156,214500.0
2015-05-18 10:00:00,17.88,17.94,17.84,17.92,412500.0,15.4243,15.476,15.3898,15.4588,412500.0
2015-05-18 10:30:00,17.92,17.97,17.88,17.93,246500.0,15.4588,15.5019,15.4243,15.4674,246500.0
2015-05-18 11:00:00,17.93,17.94,17.88,17.91,182500.0,15.4674,15.476,15.4243,15.4501,182500.0
2015-05-18 11:30:00,17.91,17.98,17.91,17.97,297000.0,15.4501,15.5105,15.4501,15.5019,297000.0
2015-05-18 12:00:00,17.96,17.99,17.96,17.97,129500.0,15.4933,15.5192,15.4933,15.5019,129500.0
2015-05-18 12:30:00,17.97,17.99,17.97,17.98,130000.0,15.5019,15.5192,15.5019,15.5105,130000.0
2015-05-18 13:00:00,17.98,18.01,17.97,18.01,116500.0,15.5105,15.5364,15.5019,15.5364,116500.0
2015-05-18 13:30:00,18.0,18.05,18.0,18.05,143000.0,15.5278,15.5709,15.5278,15.5709,143000.0
2015-05-18 14:00:00,18.04,18.07,18.04,18.06,72000.0,15.5623,15.5882,15.5623,15.5795,72000.0
2015-05-18 14:30:00,18.06,18.06,18.03,18.05,100500.0,15.5795,15.5795,15.5537,15.5709,100500.0
2015-05-18 15:00:00,18.05,18.07,18.05,18.06,137500.0,15.5709,15.5882,15.5709,15.5795,137500.0
2015-05-18 15:30:00,18.06,18.06,18.02,18.03,457000.0,15.5795,15.5795,15.545,15.5537,457000.0
2015-05-19 09:30:00,18.07,18.14,17.9,17.9,298000.0,15.5882,15.6485,15.4415,15.4415,298000.0
2015-05-19 10:00:00,17.91,18.02,17.88,18.02,206000.0,15.4501,15.545,15.4243,15.545,206000.0
2015-05-19 10:30:00,18.02,18.06,18.02,18.03,137500.0,15.545,15.5795,15.545,15.5537,137500.0
2015-05-19 11:00:00,18.03,18.04,18.0,18.02,117000.0,15.5537,15.5623,15.5278,15.545,117000.0
2015-05-19 11:30:00,18.02,18.1,18.02,18.07,158000.0,15.545,15.614,15.545,15.5882,158000.0
2015-05-19 12:00:00,18.06,18.09,18.02,18.02,86500.0,15.5795,15.6054,15.545,15.545,86500.0
2015-05-19 12:30:00,18.03,18.03,18.0,18.01,59500.0,15.5537,15.5537,15.5278,15.5364,59500.0
2015-05-19 13:00:00,18.01,18.04,18.0,18.03,45500.0,15.5364,15.5623,15.5278,15.5537,45500.0
2015-05-19 13:30:00,18.04,18.04,18.02,18.02,72000.0,15.5623,15.5623,15.545,15.545,72000.0
2015-05-19 14:00:00,18.02,18.02,18.0,18.02,115500.0,15.545,15.545,15.5278,15.545,115500.0
2015-05-19 14:30:00,18.02,18.02,17.97,17.99,292000.0,15.545,15.545,15.5019,15.5192,292000.0
2015-05-19 15:00:00,17.99,17.99,17.94,17.96,184000.0,15.5192,15.5192,15.476,15.4933,184000.0
2015-05-19 15:30:00,17.96,18.03,17.96,18.02,590000.0,15.4933,15.5537,15.4933,15.545,590000.0
2015-05-20 09:30:00,18.03,18.1,17.87,17.95,365500.0,15.5537,15.614,15.4156,15.4846,365500.0
2015-05-20 10:00:00,17.93,17.99,17.92,17.95,320000.0,15.4674,15.5192,15.4588,15.4846,320000.0
2015-05-20 10:30:00,17.95,18.05,17.95,18.03,156000.0,15.4846,15.5709,15.4846,15.5537,156000.0
2015-05-20 11:00:00,18.02,18.07,18.0,18.02,142000.0,15.545,15.5882,15.5278,15.545,142000.0
2015-05-20 11:30:00,18.01,18.02,17.98,17.99,423500.0,15.5364,15.545,15.5105,15.5192,423500.0
2015-05-20 12:00:00,17.99,18.0,17.98,17.98,87000.0,15.5192,15.5278,15.5105,15.5105,87000.0
2015-05-20 12:30:00,17.98,17.99,17.95,17.98,108000.0,15.5105,15.5192,15.4846,15.5105,108000.0
2015-05-20 13:00:00,17.98,18.0,17.97,18.0,158000.0,15.5105,15.5278,15.5019,15.5278,158000.0
2015-05-20 13:30:00,18.0,18.0,17.99,18.0,106000.0,15.5278,15.5278,15.5192,15.5278,106000.0
2015-05-20 14:00:00,18.0,18.09,17.98,18.09,145000.0,15.5278,15.6054,15.5105,15.6054,145000.0
2015-05-20 14:30:00,18.09,18.1,18.05,18.07,89500.0,15.6054,15.614,15.5709,15.5882,89500.0
2015-05-20 15:00:00,18.06,18.08,17.99,18.02,111000.0,15.5795,15.5968,15.5192,15.545,111000.0
2015-05-20 15:30:00,18.01,18.01,17.98,17.98,234500.0,15.5364,15.5364,15.5105,15.5105,234500.0
2015-05-21 09:30:00,17.97,18.08,17.93,18.0,103500.0,15.5019,15.5968,15.4674,15.5278,103500.0
2015-05-21 10:00:00,18.02,18.09,18.01,18.07,60500.0,15.545,15.6054,15.5364,15.5882,60500.0
2015-05-21 10:30:00,18.06,18.09,18.03,18.06,58500.0,15.5795,15.6054,15.5537,15.5795,58500.0
2015-05-21 11:00:00,18.05,18.15,18.05,18.09,110500.0,15.5709,15.6572,15.5709,15.6054,110500.0
2015-05-21 11:30:00,18.09,18.1,18.03,18.09,48000.0,15.6054,15.614,15.5537,15.6054,48000.0
2015-05-21 12:00:00,18.09,18.12,18.07,18.1,94000.0,15.6054,15.6313,15.5882,15.614,94000.0
2015-05-21 12:30:00,18.1,18.11,18.08,18.09,66500.0,15.614,15.6227,15.5968,15.6054,66500.0
2015-05-21 13:00:00,18.08,18.11,18.07,18.08,50000.0,15.5968,15.6227,15.5882,15.5968,50000.0
2015-05-21 13:30:00,18.09,18.09,18.07,18.08,47500.0,15.6054,15.6054,15.5882,15.5968,47500.0
2015-05-21 14:00:00,18.08,18.14,18.07,18.1,480500.0,15.5968,15.6485,15.5882,15.614,480500.0
2015-05-21 14:30:00,18.1,18.11,18.08,18.08,69000.0,15.614,15.6227,15.5968,15.5968,69000.0
2015-05-21 15:00:00,18.09,18.1,18.08,18.09,101000.0,15.6054,15.614,15.5968,15.6054,101000.0
2015-05-21 15:30:00,18.09,18.13,18.09,18.11,325500.0,15.6054,15.6399,15.6054,15.6227,325500.0
2015-05-22 09:30:00,18.09,18.15,18.0,18.13,141500.0,15.6054,15.6572,15.5278,15.6399,141500.0
2015-05-22 10:00:00,18.14,18.16,18.07,18.11,188500.0,15.6485,15.6658,15.5882,15.6227,188500.0
2015-05-22 10:30:00,18.12,18.15,18.09,18.12,293500.0,15.6313,15.6572,15.6054,15.6313,293500.0
2015-05-22 11:00:00,18.12,18.14,18.11,18.12,242000.0,15.6313,15.6485,15.6227,15.6313,242000.0
2015-05-22 11:30:00,18.12,18.13,18.1,18.12,336500.0,15.6313,15.6399,15.614,15.6313,336500.0
2015-05-22 12:00:00,18.13,18.14,18.13,18.14,37000.0,15.6399,15.6485,15.6399,15.6485,37000.0
2015-05-22 12:30:00,18.14,18.14,18.12,18.13,50000.0,15.6485,15.6485,15.6313,15.6399,50000.0
2015-05-22 13:00:00,18.12,18.17,18.12,18.13,59000.0,15.6313,15.6744,15.6313,15.6399,59000.0
2015-05-22 13:30:00,18.14,18.16,18.13,18.14,32000.0,15.6485,15.6658,15.6399,15.6485,32000.0
2015-05-22 14:00:00,18.13,18.15,18.12,18.15,52000.0,15.6399,15.6572,15.6313,15.6572,52000.0
2015-05-22 14:30:00,18.15,18.16,18.14,18.14,95000.0,15.6572,15.6658,15.6485,15.6485,95000.0
2015-05-22 15:00:00,18.14,18.15,18.13,18.14,93500.0,15.6485,15.6572,15.6399,15.6485,93500.0
2015-05-22 15:30:00,18.14,18.15,18.1,18.1,350000.0,15.6485,15.6572,15.614,15.614,350000.0
2015-05-26 09:30:00,18.06,18.11,17.92,17.94,177500.0,15.5795,15.6227,15.4588,15.476,177500.0
2015-05-26 10:00:00,17.93,17.94,17.86,17.92,212500.0,15.4674,15.476,15.407,15.4588,212500.0
2015-05-26 10:30:00,17.91,17.91,17.81,17.82,144000.0,15.4501,15.4501,15.3639,15.3725,144000.0
2015-05-26 11:00:00,17.82,17.82,17.78,17.81,160500.0,15.3725,15.3725,15.338,15.3639,160500.0
2015-05-26 11:30:00,17.8,17.85,17.78,17.78,118000.0,15.3552,15.3984,15.338,15.338,118000.0
2015-05-26 12:00:00,17.78,17.79,17.73,17.76,145500.0,15.338,15.3466,15.2949,15.3207,145500.0
2015-05-26 12:30:00,17.75,17.76,17.71,17.72,116000.0,15.3121,15.3207,15.2776,15.2862,116000.0
2015-05-26 13:00:00,17.72,17.76,17.69,17.75,81500.0,15.2862,15.3207,15.2604,15.3121,81500.0
2015-05-26 13:30:00,17.75,17.75,17.66,17.68,80500.0,15.3121,15.3121,15.2345,15.2517,80500.0
2015-05-26 14:00:00,17.68,17.7,17.66,17.68,63000.0,15.2517,15.269,15.2345,15.2517,63000.0
2015-05-26 14:30:00,17.68,17.71,17.64,17.65,114500.0,15.2517,15.2776,15.2172,15.2258,114500.0
2015-05-26 15:00:00,17.65,17.68,17.64,17.66,116500.0,15.2258,15.2517,15.2172,15.2345,116500.0
2015-05-26 15:30:00,17.67,17.69,17.65,17.66,379000.0,15.2431,15.2604,15.2258,15.2345,379000.0
2015-05-27 09:30:00,17.7,17.79,17.68,17.73,96500.0,15.269,15.3466,15.2517,15.2949,96500.0
2015-05-27 10:00:00,17.74,17.75,17.68,17.7,171500.0,15.3035,15.3121,15.2517,15.269,171500.0
2015-05-27 10:30:00,17.7,17.75,17.7,17.74,83500.0,15.269,15.3121,15.269,15.3035,83500.0
2015-05-27 11:00:00,17.74,17.79,17.73,17.78,162000.0,15.3035,15.3466,15.2949,15.338,162000.0
2015-05-27 11:30:00,17.78,17.85,17.77,17.81,137500.0,15.338,15.3984,15.3294,15.3639,137500.0
2015-05-27 12:00:00,17.81,17.86,17.8,17.86,152500.0,15.3639,15.407,15.3552,15.407,152500.0
2015-05-27 12:30:00,17.85,17.88,17.81,17.87,150500.0,15.3984,15.4243,15.3639,15.4156,150500.0
2015-05-27 13:00:00,17.88,17.9,17.87,17.89,109000.0,15.4243,15.4415,15.4156,15.4329,109000.0
2015-05-27 13:30:00,17.89,17.91,17.88,17.88,114500.0,15.4329,15.4501,15.4243,15.4243,114500.0
2015-05-27 14:00:00,17.89,17.91,17.84,17.86,151000.0,15.4329,15.4501,15.3898,15.407,151000.0
2015-05-27 14:30:00,17.86,17.86,17.81,17.83,188500.0,15.407,15.407,15.3639,15.3811,188500.0
2015-05-27 15:00:00,17.84,17.86,17.82,17.82,182500.0,15.3898,15.407,15.3725,15.3725,182500.0
2015-05-27 15:30:00,17.82,17.84,17.79,17.8,417500.0,15.3725,15.3898,15.3466,15.3552,417500.0
2015-05-28 09:30:00,17.74,17.87,17.7,17.7,179500.0,15.3035,15.4156,15.269,15.269,179500.0
2015-05-28 10:00:00,17.7,17.79,17.7,17.75,133000.0,15.269,15.3466,15.269,15.3121,133000.0
2015-05-28 10:30:00,17.73,17.76,17.71,17.75,30000.0,15.2949,15.3207,15.2776,15.3121,30000.0
2015-05-28 11:00:00,17.75,17.76,17.72,17.72,121000.0,15.3121,15.3207,15.2862,15.2862,121000.0
2015-05-28 11:30:00,17.72,17.73,17.64,17.66,126000.0,15.2862,15.2949,15.2172,15.2345,126000.0
2015-05-28 12:00:00,17.65,17.73,17.65,17.72,44500.0,15.2258,15.2949,15.2258,15.2862,44500.0
2015-05-28 12:30:00,17.71,17.72,17.68,17.71,32500.0,15.2776,15.2862,15.2517,15.2776,32500.0
2015-05-28 13:00:00,17.7,17.74,17.68,17.7,34500.0,15.269,15.3035,15.2517,15.269,34500.0
2015-05-28 13:30:00,17.71,17.72,17.67,17.67,58500.0,15.2776,15.2862,15.2431,15.2431,58500.0
2015-05-28 14:00:00,17.66,17.69,17.65,17.69,96000.0,15.2345,15.2604,15.2258,15.2604,96000.0
2015-05-28 14:30:00,17.7,17.71,17.66,17.68,136000.0,15.269,15.2776,15.2345,15.2517,136000.0
2015-05-28 15:00:00,17.67,17.69,17.66,17.66,79000.0,15.2431,15.2604,15.2345,15.2345,79000.0
2015-05-28 15:30:00,17.66,17.68,17.63,17.68,504000.0,15.2345,15.2517,15.2086,15.2517,504000.0
2015-05-29 09:30:00,17.65,17.69,17.57,17.58,216210.0,15.2258,15.2604,15.1568,15.1655,216210.0
2015-05-29 10:00:00,17.57,17.62,17.51,17.54,237375.0,15.1568,15.2,15.1051,15.131,237375.0
2015-05-29 10:30:00,17.54,17.55,17.45,17.46,114425.0,15.131,15.1396,15.0533,15.0619,114425.0
2015-05-29 11:00:00,17.47,17.47,17.4,17.4,187685.0,15.0706,15.0706,15.0102,15.0102,187685.0
2015-05-29 11:30:00,17.41,17.45,17.4,17.44,202900.0,15.0188,15.0533,15.0102,15.0447,202900.0
2015-05-29 12:00:00,17.44,17.52,17.44,17.52,98740.0,15.0447,15.1137,15.0447,15.1137,98740.0
2015-05-29 12:30:00,17.52,17.55,17.51,17.51,68130.0,15.1137,15.1396,15.1051,15.1051,68130.0
2015-05-29 13:00:00,17.51,17.51,17.49,17.5,89985.0,15.1051,15.1051,15.0878,15.0965,89985.0
2015-05-29 13:30:00,17.5,17.51,17.48,17.48,123660.0,15.0965,15.1051,15.0792,15.0792,123660.0
2015-05-29 14:00:00,17.47,17.47,17.41,17.43,100740.0,15.0706,15.0706,15.0188,15.0361,100740.0
2015-05-29 14:30:00,17.43,17.44,17.38,17.4,100325.0,15.0361,15.0447,14.9929,15.0102,100325.0
2015-05-29 15:00:00,17.4,17.45,17.4,17.44,225025.0,15.0102,15.0533,15.0102,15.0447,225025.0
2015-05-29 15:30:00,17.43,17.49,17.42,17.43,856470.0,15.0361,15.0878,15.0274,15.0361,856470.0
2015-06-01 09:30:00,17.51,17.56,17.32,17.37,294750.0,15.1051,15.1482,14.9412,14.9843,294750.0
2015-06-01 10:00:00,17.37,17.45,17.32,17.41,268225.0,14.9843,15.0533,14.9412,15.0188,268225.0
2015-06-01 10:30:00,17.41,17.56,17.37,17.56,172475.0,15.0188,15.1482,14.9843,15.1482,172475.0
2015-06-01 11:00:00,17.55,17.61,17.49,17.49,198605.0,15.1396,15.1913,15.0878,15.0878,198605.0
2015-06-01 11:30:00,17.49,17.52,17.45,17.52,203480.0,15.0878,15.1137,15.0533,15.1137,203480.0
2015-06-01 12:00:00,17.52,17.65,17.52,17.64,136735.0,15.1137,15.2258,15.1137,15.2172,136735.0
2015-06-01 12:30:00,17.64,17.66,17.62,17.66,195350.0,15.2172,15.2345,15.2,15.2345,195350.0
2015-06-01 13:00:00,17.66,17.67,17.6,17.63,150510.0,15.2345,15.2431,15.1827,15.2086,150510.0
2015-06-01 13:30:00,17.64,17.66,17.62,17.63,97535.0,15.2172,15.2345,15.2,15.2086,97535.0
2015-06-01 14:00:00,17.63,17.66,17.61,17.62,105440.0,15.2086,15.2345,15.1913,15.2,105440.0
2015-06-01 14:30:00,17.62,17.63,17.57,17.6,157395.0,15.2,15.2086,15.1568,15.1827,157395.0
2015-06-01 15:00:00,17.6,17.62,17.57,17.6,200750.0,15.1827,15.2,15.1568,15.1827,200750.0
2015-06-01 15:30:00,17.6,17.6,17.52,17.55,394735.0,15.1827,15.1827,15.1137,15.1396,394735.0
2015-06-02 09:30:00,17.49,17.61,17.43,17.57,168825.0,15.0878,15.1913,15.0361,15.1568,168825.0
2015-06-02 10:00:00,17.58,17.64,17.55,17.55,148245.0,15.1655,15.2172,15.1396,15.1396,148245.0
2015-06-02 10:30:00,17.56,17.61,17.55,17.58,228485.0,15.1482,15.1913,15.1396,15.1655,228485.0
2015-06-02 11:00:00,17.58,17.65,17.58,17.59,166295.0,15.1655,15.2258,15.1655,15.1741,166295.0
2015-06-02 11:30:00,17.59,17.67,17.58,17.64,111635.0,15.1741,15.2431,15.1655,15.2172,111635.0
2015-06-02 12:00:00,17.65,17.73,17.64,17.72,78340.0,15.2258,15.2949,15.2172,15.2862,78340.0
2015-06-02 12:30:00,17.72,17.79,17.72,17.79,109520.0,15.2862,15.3466,15.2862,15.3466,109520.0
2015-06-02 13:00:00,17.78,17.79,17.72,17.73,63140.0,15.338,15.3466,15.2862,15.2949,63140.0
2015-06-02 13:30:00,17.74,17.76,17.73,17.76,47220.0,15.3035,15.3207,15.2949,15.3207,47220.0
2015-06-02 14:00:00,17.75,17.76,17.72,17.74,103545.0,15.3121,15.3207,15.2862,15.3035,103545.0
2015-06-02 14:30:00,17.74,17.75,17.66,17.7,74100.0,15.3035,15.3121,15.2345,15.269,74100.0
2015-06-02 15:00:00,17.7,17.71,17.67,17.69,127110.0,15.269,15.2776,15.2431,15.2604,127110.0
2015-06-02 15:30:00,17.69,17.73,17.68,17.71,317190.0,15.2604,15.2949,15.2517,15.2776,317190.0
2015-06-03 09:30:00,17.74,17.83,17.69,17.75,146410.0,15.3035,15.3811,15.2604,15.3121,146410.0
2015-06-03 10:00:00,17.75,17.94,17.73,17.88,182395.0,15.3121,15.476,15.2949,15.4243,182395.0
2015-06-03 10:30:00,17.89,17.96,17.86,17.95,80390.0,15.4329,15.4933,15.407,15.4846,80390.0
2015-06-03 11:00:00,17.96,17.97,17.88,17.91,112080.0,15.4933,15.5019,15.4243,15.4501,112080.0
2015-06-03 11:30:00,17.92,17.95,17.89,17.95,72920.0,15.4588,15.4846,15.4329,15.4846,72920.0
2015-06-03 12:00:00,17.94,17.94,17.9,17.92,106435.0,15.476,15.476,15.4415,15.4588,106435.0
2015-06-03 12:30:00,17.92,17.93,17.89,17.92,95085.0,15.4588,15.4674,15.4329,15.4588,95085.0
2015-06-03 13:00:00,17.92,17.97,17.91,17.95,209010.0,15.4588,15.5019,15.4501,15.4846,209010.0
2015-06-03 13:30:00,17.94,17.97,17.93,17.96,81810.0,15.476,15.5019,15.4674,15.4933,81810.0
2015-06-03 14:00:00,17.96,18.03,17.96,18.0,82230.0,15.4933,15.5537,15.4933,15.5278,82230.0
2015-06-03 14:30:00,18.02,18.05,18.0,18.0,144665.0,15.545,15.5709,15.5278,15.5278,144665.0
2015-06-03 15:00:00,18.01,18.04,18.0,18.01,234860.0,15.5364,15.5623,15.5278,15.5364,234860.0
2015-06-03 15:30:00,18.02,18.06,18.01,18.05,665990.0,15.545,15.5795,15.5364,15.5709,665990.0
2015-06-04 09:30:00,17.94,17.96,17.84,17.93,391075.0,15.476,15.4933,15.3898,15.4674,391075.0
2015-06-04 10:00:00,17.92,17.95,17.88,17.9,233965.0,15.4588,15.4846,15.4243,15.4415,233965.0
2015-06-04 10:30:00,17.89,17.92,17.83,17.84,213345.0,15.4329,15.4588,15.3811,15.3898,213345.0
2015-06-04 11:00:00,17.84,17.87,17.8,17.86,202400.0,15.3898,15.4156,15.3552,15.407,202400.0
2015-06-04 11:30:00,17.85,17.87,17.81,17.86,196770.0,15.3984,15.4156,15.3639,15.407,196770.0
2015-06-04 12:00:00,17.85,17.88,17.84,17.87,69400.0,15.3984,15.4243,15.3898,15.4156,69400.0
2015-06-04 12:30:00,17.86,17.89,17.86,17.86,80585.0,15.407,15.4329,15.407,15.407,80585.0
2015-06-04 13:00:00,17.84,17.85,17.76,17.77,81055.0,15.3898,15.3984,15.3207,15.3294,81055.0
2015-06-04 13:30:00,17.76,17.77,17.71,17.73,190485.0,15.3207,15.3294,15.2776,15.2949,190485.0
2015-06-04 14:00:00,17.73,17.75,17.7,17.72,137375.0,15.2949,15.3121,15.269,15.2862,137375.0
2015-06-04 14:30:00,17.71,17.73,17.68,17.7,191845.0,15.2776,15.2949,15.2517,15.269,191845.0
2015-06-04 15:00:00,17.7,17.72,17.64,17.66,301320.0,15.269,15.2862,15.2172,15.2345,301320.0
2015-06-04 15:30:00,17.66,17.67,17.6,17.64,724120.0,15.2345,15.2431,15.1827,15.2172,724120.0
2015-06-05 09:30:00,17.59,17.62,17.41,17.5,253790.0,15.1741,15.2,15.0188,15.0965,253790.0
2015-06-05 10:00:00,17.5,17.61,17.5,17.51,271765.0,15.0965,15.1913,15.0965,15.1051,271765.0
2015-06-05 10:30:00,17.52,17.61,17.51,17.6,235870.0,15.1137,15.1913,15.1051,15.1827,235870.0
2015-06-05 11:00:00,17.61,17.69,17.59,17.68,183730.0,15.1913,15.2604,15.1741,15.2517,183730.0
2015-06-05 11:30:00,17.68,17.69,17.63,17.67,156735.0,15.2517,15.2604,15.2086,15.2431,156735.0
2015-06-05 12:00:00,17.67,17.67,17.61,17.61,124250.0,15.2431,15.2431,15.1913,15.1913,124250.0
2015-06-05 12:30:00,17.6,17.65,17.59,17.63,133995.0,15.1827,15.2258,15.1741,15.2086,133995.0
2015-06-05 13:00:00,17.62,17.62,17.57,17.59,144265.0,15.2,15.2,15.1568,15.1741,144265.0
2015-06-05 13:30:00,17.59,17.63,17.59,17.59,123305.0,15.1741,15.2086,15.1741,15.1741,123305.0
2015-06-05 14:00:00,17.6,17.63,17.59,17.62,136400.0,15.1827,15.2086,15.1741,15.2,136400.0
2015-06-05 14:30:00,17.62,17.65,17.6,17.65,185920.0,15.2,15.2258,15.1827,15.2258,185920.0
2015-06-05 15:00:00,17.65,17.66,17.57,17.57,297245.0,15.2258,15.2345,15.1568,15.1568,297245.0
2015-06-05 15:30:00,17.57,17.61,17.53,17.6,634870.0,15.1568,15.1913,15.1223,15.1827,634870.0
2015-06-08 09:30:00,17.55,17.62,17.54,17.54,176895.0,15.1396,15.2,15.131,15.131,176895.0
2015-06-08 10:00:00,17.54,17.68,17.54,17.67,217315.0,15.131,15.2517,15.131,15.2431,217315.0
2015-06-08 10:30:00,17.66,17.68,17.62,17.65,205265.0,15.2345,15.2517,15.2,15.2258,205265.0
2015-06-08 11:00:00,17.65,17.69,17.61,17.62,108875.0,15.2258,15.2604,15.1913,15.2,108875.0
2015-06-08 11:30:00,17.62,17.64,17.54,17.54,172080.0,15.2,15.2172,15.131,15.131,172080.0
2015-06-08 12:00:00,17.54,17.58,17.52,17.56,81600.0,15.131,15.1655,15.1137,15.1482,81600.0
2015-06-08 12:30:00,17.56,17.56,17.51,17.52,86500.0,15.1482,15.1482,15.1051,15.1137,86500.0
2015-06-08 13:00:00,17.52,17.59,17.51,17.58,255265.0,15.1137,15.1741,15.1051,15.1655,255265.0
2015-06-08 13:30:00,17.59,17.59,17.52,17.55,79770.0,15.1741,15.1741,15.1137,15.1396,79770.0
2015-06-08 14:00:00,17.56,17.56,17.52,17.55,246240.0,15.1482,15.1482,15.1137,15.1396,246240.0
2015-06-08 14:30:00,17.57,17.59,17.56,17.57,123845.0,15.1568,15.1741,15.1482,15.1568,123845.0
2015-06-08 15:00:00,17.58,17.59,17.52,17.54,148870.0,15.1655,15.1741,15.1137,15.131,148870.0
2015-06-08 15:30:00,17.53,17.55,17.51,17.52,446585.0,15.1223,15.1396,15.1051,15.1137,446585.0
2015-06-09 09:30:00,17.48,17.61,17.48,17.53,148535.0,15.0792,15.1913,15.0792,15.1223,148535.0
2015-06-09 10:00:00,17.53,17.53,17.39,17.41,275820.0,15.1223,15.1223,15.0016,15.0188,275820.0
2015-06-09 10:30:00,17.41,17.49,17.38,17.48,258590.0,15.0188,15.0878,14.9929,15.0792,258590.0
2015-06-09 11:00:00,17.49,17.51,17.45,17.46,232145.0,15.0878,15.1051,15.0533,15.0619,232145.0
2015-06-09 11:30:00,17.48,17.54,17.45,17.46,169495.0,15.0792,15.131,15.0533,15.0619,169495.0
2015-06-09 12:00:00,17.47,17.48,17.42,17.46,74000.0,15.0706,15.0792,15.0274,15.0619,74000.0
2015-06-09 12:30:00,17.45,17.49,17.43,17.48,78745.0,15.0533,15.0878,15.0361,15.0792,78745.0
2015-06-09 13:00:00,17.49,17.56,17.49,17.52,349970.0,15.0878,15.1482,15.0878,15.1137,349970.0
2015-06-09 13:30:00,17.52,17.53,17.48,17.51,71975.0,15.1137,15.1223,15.0792,15.1051,71975.0
2015-06-09 14:00:00,17.51,17.52,17.48,17.5,99075.0,15.1051,15.1137,15.0792,15.0965,99075.0
2015-06-09 14:30:00,17.51,17.52,17.46,17.48,146810.0,15.1051,15.1137,15.0619,15.0792,146810.0
2015-06-09 15:00:00,17.47,17.47,17.42,17.43,154385.0,15.0706,15.0706,15.0274,15.0361,154385.0
2015-06-09 15:30:00,17.44,17.49,17.42,17.46,551615.0,15.0447,15.0878,15.0274,15.0619,551615.0
2015-06-10 09:30:00,17.54,17.74,17.53,17.68,181315.0,15.131,15.3035,15.1223,15.2517,181315.0
2015-06-10 10:00:00,17.7,17.71,17.63,17.67,83525.0,15.269,15.2776,15.2086,15.2431,83525.0
2015-06-10 10:30:00,17.68,17.71,17.67,17.7,277595.0,15.2517,15.2776,15.2431,15.269,277595.0
2015-06-10 11:00:00,17.7,17.83,17.7,17.79,152370.0,15.269,15.3811,15.269,15.3466,152370.0
2015-06-10 11:30:00,17.79,17.8,17.76,17.78,102170.0,15.3466,15.3552,15.3207,15.338,102170.0
2015-06-10 12:00:00,17.78,17.83,17.78,17.81,255530.0,15.338,15.3811,15.338,15.3639,255530.0
2015-06-10 12:30:00,17.82,17.84,17.8,17.84,80275.0,15.3725,15.3898,15.3552,15.3898,80275.0
2015-06-10 13:00:00,17.84,17.87,17.79,17.79,192380.0,15.3898,15.4156,15.3466,15.3466,192380.0
2015-06-10 13:30:00,17.8,17.82,17.79,17.8,135420.0,15.3552,15.3725,15.3466,15.3552,135420.0
2015-06-10 14:00:00,17.8,17.84,17.8,17.83,104155.0,15.3552,15.3898,15.3552,15.3811,104155.0
2015-06-10 14:30:00,17.82,17.84,17.81,17.84,123550.0,15.3725,15.3898,15.3639,15.3898,123550.0
2015-06-10 15:00:00,17.84,17.85,17.81,17.84,138265.0,15.3898,15.3984,15.3639,15.3898,138265.0
2015-06-10 15:30:00,17.83,17.84,17.78,17.78,426730.0,15.3811,15.3898,15.338,15.338,426730.0
2015-06-11 09:30:00,17.89,18.09,17.89,18.08,285395.0,15.4329,15.6054,15.4329,15.5968,285395.0
2015-06-11 10:00:00,18.08,18.09,17.99,18.0,128120.0,15.5968,15.6054,15.5192,15.5278,128120.0
2015-06-11 10:30:00,17.99,18.03,17.96,18.02,116575.0,15.5192,15.5537,15.4933,15.545,116575.0
2015-06-11 11:00:00,18.01,18.06,18.01,18.06,335625.0,15.5364,15.5795,15.5364,15.5795,335625.0
2015-06-11 11:30:00,18.06,18.08,18.04,18.06,122845.0,15.5795,15.5968,15.5623,15.5795,122845.0
2015-06-11 12:00:00,18.06,18.07,18.01,18.06,167435.0,15.5795,15.5882,15.5364,15.5795,167435.0
2015-06-11 12:30:00,18.06,18.07,18.05,18.06,165160.0,15.5795,15.5882,15.5709,15.5795,165160.0
2015-06-11 13:00:00,18.06,18.07,18.03,18.07,162345.0,15.5795,15.5882,15.5537,15.5882,162345.0
2015-06-11 13:30:00,18.07,18.07,18.05,18.06,93675.0,15.5882,15.5882,15.5709,15.5795,93675.0
2015-06-11 14:00:00,18.06,18.08,18.04,18.06,178705.0,15.5795,15.5968,15.5623,15.5795,178705.0
2015-06-11 14:30:00,18.06,18.08,18.02,18.03,94710.0,15.5795,15.5968,15.545,15.5537,94710.0
2015-06-11 15:00:00,18.03,18.05,18.01,18.01,171240.0,15.5537,15.5709,15.5364,15.5364,171240.0
2015-06-11 15:30:00,18.01,18.03,17.98,18.02,437320.0,15.5364,15.5537,15.5105,15.545,437320.0
2015-06-12 09:30:00,17.87,17.99,17.87,17.95,223140.0,15.4156,15.5192,15.4156,15.4846,223140.0
2015-06-12 10:00:00,17.97,18.06,17.94,18.05,189295.0,15.5019,15.5795,15.476,15.5709,189295.0
2015-06-12 10:30:00,18.04,18.07,17.97,17.99,122560.0,15.5623,15.5882,15.5019,15.5192,122560.0
2015-06-12 11:00:00,17.98,18.09,17.96,18.09,213770.0,15.5105,15.6054,15.4933,15.6054,213770.0
2015-06-12 11:30:00,18.08,18.09,18.05,18.06,94920.0,15.5968,15.6054,15.5709,15.5795,94920.0
2015-06-12 12:00:00,18.06,18.08,18.04,18.06,637325.0,15.5795,15.5968,15.5623,15.5795,637325.0
2015-06-12 12:30:00,18.06,18.1,18.06,18.06,117515.0,15.5795,15.614,15.5795,15.5795,117515.0
2015-06-12 13:00:00,18.06,18.08,18.04,18.07,74220.0,15.5795,15.5968,15.5623,15.5882,74220.0
2015-06-12 13:30:00,18.06,18.08,18.06,18.07,108810.0,15.5795,15.5968,15.5795,15.5882,108810.0
2015-06-12 14:00:00,18.08,18.08,18.06,18.08,174500.0,15.5968,15.5968,15.5795,15.5968,174500.0
2015-06-12 14:30:00,18.08,18.08,18.03,18.05,187965.0,15.5968,15.5968,15.5537,15.5709,187965.0
2015-06-12 15:00:00,18.05,18.07,18.05,18.05,157145.0,15.5709,15.5882,15.5709,15.5709,157145.0
2015-06-12 15:30:00,18.05,18.07,18.03,18.04,638655.0,15.5709,15.5882,15.5537,15.5623,638655.0
2015-06-15 09:30:00,17.91,17.98,17.86,17.89,218705.0,15.4501,15.5105,15.407,15.4329,218705.0
2015-06-15 10:00:00,17.89,17.94,17.89,17.91,229830.0,15.4329,15.476,15.4329,15.4501,229830.0
2015-06-15 10:30:00,17.9,17.95,17.9,17.92,106890.0,15.4415,15.4846,15.4415,15.4588,106890.0
2015-06-15 11:00:00,17.93,18.02,17.93,17.95,219570.0,15.4674,15.545,15.4674,15.4846,219570.0
2015-06-15 11:30:00,17.96,18.03,17.95,17.99,212670.0,15.4933,15.5537,15.4846,15.5192,212670.0
2015-06-15 12:00:00,18.0,18.08,18.0,18.04,375080.0,15.5278,15.5968,15.5278,15.5623,375080.0
2015-06-15 12:30:00,18.04,18.08,18.04,18.06,203810.0,15.5623,15.5968,15.5623,15.5795,203810.0
2015-06-15 13:00:00,18.05,18.12,18.05,18.09,219970.0,15.5709,15.6313,15.5709,15.6054,219970.0
2015-06-15 13:30:00,18.09,18.11,18.03,18.06,234400.0,15.6054,15.6227,15.5537,15.5795,234400.0
2015-06-15 14:00:00,18.05,18.1,18.04,18.06,188805.0,15.5709,15.614,15.5623,15.5795,188805.0
2015-06-15 14:30:00,18.06,18.07,18.05,18.05,220070.0,15.5795,15.5882,15.5709,15.5709,220070.0
2015-06-15 15:00:00,18.05,18.06,18.05,18.06,282735.0,15.5709,15.5795,15.5709,15.5795,282735.0
2015-06-15 15:30:00,18.06,18.08,18.04,18.06,780575.0,15.5795,15.5968,15.5623,15.5795,780575.0
2015-06-16 09:30:00,18.04,18.23,18.04,18.15,247670.0,15.5623,15.7262,15.5623,15.6572,247670.0
2015-06-16 10:00:00,18.15,18.19,18.15,18.17,234175.0,15.6572,15.6917,15.6572,15.6744,234175.0
2015-06-16 10:30:00,18.16,18.23,18.16,18.18,282810.0,15.6658,15.7262,15.6658,15.6831,282810.0
2015-06-16 11:00:00,18.18,18.22,18.17,18.2,149530.0,15.6831,15.7176,15.6744,15.7003,149530.0
2015-06-16 11:30:00,18.2,18.2,18.17,18.18,106540.0,15.7003,15.7003,15.6744,15.6831,106540.0
2015-06-16 12:00:00,18.18,18.18,18.16,18.18,229160.0,15.6831,15.6831,15.6658,15.6831,229160.0
2015-06-16 12:30:00,18.19,18.22,18.18,18.21,118355.0,15.6917,15.7176,15.6831,15.7089,118355.0
2015-06-16 13:00:00,18.21,18.25,18.2,18.25,88830.0,15.7089,15.7434,15.7003,15.7434,88830.0
2015-06-16 13:30:00,18.25,18.26,18.24,18.24,117385.0,15.7434,15.7521,15.7348,15.7348,117385.0
2015-06-16 14:00:00,18.24,18.32,18.24,18.3,135425.0,15.7348,15.8038,15.7348,15.7866,135425.0
2015-06-16 14:30:00,18.3,18.31,18.27,18.3,121455.0,15.7866,15.7952,15.7607,15.7866,121455.0
2015-06-16 15:00:00,18.3,18.3,18.25,18.27,176365.0,15.7866,15.7866,15.7434,15.7607,176365.0
2015-06-16 15:30:00,18.27,18.3,18.22,18.23,480735.0,15.7607,15.7866,15.7176,15.7262,480735.0
2015-06-17 09:30:00,18.31,18.4,18.31,18.34,262455.0,15.7952,15.8728,15.7952,15.8211,262455.0
2015-06-17 10:00:00,18.36,18.38,18.27,18.28,134500.0,15.8383,15.8556,15.7607,15.7693,134500.0
2015-06-17 10:30:00,18.28,18.37,18.28,18.37,108890.0,15.7693,15.847,15.7693,15.847,108890.0
2015-06-17 11:00:00,18.38,18.38,18.33,18.34,145065.0,15.8556,15.8556,15.8125,15.8211,145065.0
2015-06-17 11:30:00,18.34,18.35,18.31,18.35,135600.0,15.8211,15.8297,15.7952,15.8297,135600.0
2015-06-17 12:00:00,18.35,18.38,18.33,18.35,121060.0,15.8297,15.8556,15.8125,15.8297,121060.0
2015-06-17 12:30:00,18.35,18.37,18.3,18.31,125075.0,15.8297,15.847,15.7866,15.7952,125075.0
2015-06-17 13:00:00,18.31,18.33,18.29,18.29,137015.0,15.7952,15.8125,15.7779,15.7779,137015.0
2015-06-17 13:30:00,18.28,18.31,18.28,18.3,116890.0,15.7693,15.7952,15.7693,15.7866,116890.0
2015-06-17 14:00:00,18.3,18.4,18.24,18.34,238370.0,15.7866,15.8728,15.7348,15.8211,238370.0
2015-06-17 14:30:00,18.34,18.45,18.34,18.42,594375.0,15.8211,15.916,15.8211,15.8901,594375.0
2015-06-17 15:00:00,18.43,18.43,18.37,18.4,219700.0,15.8987,15.8987,15.847,15.8728,219700.0
2015-06-17 15:30:00,18.4,18.41,18.34,18.34,561170.0,15.8728,15.8815,15.8211,15.8211,561170.0
2015-06-18 09:30:00,18.41,18.61,18.41,18.55,156815.0,15.8815,16.054,15.8815,16.0022,156815.0
2015-06-18 10:00:00,18.56,18.66,18.53,18.62,195855.0,16.0109,16.0971,15.985,16.0626,195855.0
2015-06-18 10:30:00,18.63,18.73,18.63,18.7,206205.0,16.0713,16.1575,16.0713,16.1316,206205.0
2015-06-18 11:00:00,18.71,18.77,18.7,18.75,268775.0,16.1403,16.192,16.1316,16.1748,268775.0
2015-06-18 11:30:00,18.74,18.79,18.74,18.77,147500.0,16.1661,16.2093,16.1661,16.192,147500.0
2015-06-18 12:00:00,18.76,18.79,18.73,18.75,175135.0,16.1834,16.2093,16.1575,16.1748,175135.0
2015-06-18 12:30:00,18.76,18.78,18.7,18.7,81305.0,16.1834,16.2006,16.1316,16.1316,81305.0
2015-06-18 13:00:00,18.7,18.74,18.66,18.68,131150.0,16.1316,16.1661,16.0971,16.1144,131150.0
2015-06-18 13:30:00,18.68,18.69,18.62,18.62,140810.0,16.1144,16.123,16.0626,16.0626,140810.0
2015-06-18 14:00:00,18.62,18.65,18.61,18.62,146690.0,16.0626,16.0885,16.054,16.0626,146690.0
2015-06-18 14:30:00,18.62,18.63,18.6,18.62,139755.0,16.0626,16.0713,16.0454,16.0626,139755.0
2015-06-18 15:00:00,18.63,18.63,18.59,18.62,293190.0,16.0713,16.0713,16.0367,16.0626,293190.0
2015-06-18 15:30:00,18.62,18.64,18.58,18.59,349330.0,16.0626,16.0799,16.0281,16.0367,349330.0
2015-06-19 09:30:00,18.61,18.68,18.45,18.57,1251635.0,16.054,16.1144,15.916,16.0195,1251635.0
2015-06-19 10:00:00,18.57,18.69,18.57,18.68,83355.0,16.0195,16.123,16.0195,16.1144,83355.0
2015-06-19 10:30:00,18.68,18.68,18.63,18.63,98115.0,16.1144,16.1144,16.0713,16.0713,98115.0
2015-06-19 11:00:00,18.63,18.65,18.62,18.64,90240.0,16.0713,16.0885,16.0626,16.0799,90240.0
2015-06-19 11:30:00,18.65,18.65,18.61,18.61,81505.0,16.0885,16.0885,16.054,16.054,81505.0
2015-06-19 12:00:00,18.61,18.63,18.59,18.61,61715.0,16.054,16.0713,16.0367,16.054,61715.0
2015-06-19 12:30:00,18.6,18.64,18.6,18.63,44690.0,16.0454,16.0799,16.0454,16.0713,44690.0
2015-06-19 13:00:00,18.64,18.66,18.64,18.66,38660.0,16.0799,16.0971,16.0799,16.0971,38660.0
2015-06-19 13:30:00,18.66,18.69,18.66,18.68,47365.0,16.0971,16.123,16.0971,16.1144,47365.0
2015-06-19 14:00:00,18.67,18.68,18.61,18.62,63595.0,16.1058,16.1144,16.054,16.0626,63595.0
2015-06-19 14:30:00,18.62,18.64,18.6,18.6,92505.0,16.0626,16.0799,16.0454,16.0454,92505.0
2015-06-19 15:00:00,18.6,18.6,18.53,18.54,117455.0,16.0454,16.0454,15.985,15.9936,117455.0
2015-06-19 15:30:00,18.54,18.57,18.49,18.49,507115.0,15.9936,16.0195,15.9505,15.9505,507115.0
2015-06-22 09:30:00,18.56,18.66,18.53,18.6,162960.0,16.0109,16.0971,15.985,16.0454,162960.0
2015-06-22 10:00:00,18.61,18.63,18.57,18.63,229755.0,16.054,16.0713,16.0195,16.0713,229755.0
2015-06-22 10:30:00,18.63,18.67,18.59,18.66,127915.0,16.0713,16.1058,16.0367,16.0971,127915.0
2015-06-22 11:00:00,18.66,18.68,18.64,18.68,116680.0,16.0971,16.1144,16.0799,16.1144,116680.0
2015-06-22 11:30:00,18.67,18.71,18.67,18.68,146530.0,16.1058,16.1403,16.1058,16.1144,146530.0
2015-06-22 12:00:00,18.68,18.69,18.62,18.62,178875.0,16.1144,16.123,16.0626,16.0626,178875.0
2015-06-22 12:30:00,18.62,18.69,18.62,18.69,96670.0,16.0626,16.123,16.0626,16.123,96670.0
2015-06-22 13:00:00,18.69,18.69,18.63,18.63,87005.0,16.123,16.123,16.0713,16.0713,87005.0
2015-06-22 13:30:00,18.62,18.63,18.6,18.62,101180.0,16.0626,16.0713,16.0454,16.0626,101180.0
2015-06-22 14:00:00,18.61,18.63,18.6,18.6,91295.0,16.054,16.0713,16.0454,16.0454,91295.0
2015-06-22 14:30:00,18.6,18.64,18.6,18.61,122735.0,16.0454,16.0799,16.0454,16.054,122735.0
2015-06-22 15:00:00,18.61,18.63,18.6,18.6,305120.0,16.054,16.0713,16.0454,16.0454,305120.0
2015-06-22 15:30:00,18.6,18.62,18.59,18.61,460690.0,16.0454,16.0626,16.0367,16.054,460690.0
2015-06-23 09:30:00,18.66,18.8,18.65,18.77,236745.0,16.0971,16.2179,16.0885,16.192,236745.0
2015-06-23 10:00:00,18.78,18.79,18.67,18.67,142490.0,16.2006,16.2093,16.1058,16.1058,142490.0
2015-06-23 10:30:00,18.68,18.71,18.65,18.66,54550.0,16.1144,16.1403,16.0885,16.0971,54550.0
2015-06-23 11:00:00,18.66,18.68,18.63,18.63,149770.0,16.0971,16.1144,16.0713,16.0713,149770.0
2015-06-23 11:30:00,18.63,18.65,18.61,18.63,118145.0,16.0713,16.0885,16.054,16.0713,118145.0
2015-06-23 12:00:00,18.62,18.63,18.59,18.61,53115.0,16.0626,16.0713,16.0367,16.054,53115.0
2015-06-23 12:30:00,18.6,18.62,18.6,18.6,44620.0,16.0454,16.0626,16.0454,16.0454,44620.0
2015-06-23 13:00:00,18.6,18.6,18.57,18.6,79510.0,16.0454,16.0454,16.0195,16.0454,79510.0
2015-06-23 13:30:00,18.6,18.62,18.58,18.58,69075.0,16.0454,16.0626,16.0281,16.0281,69075.0
2015-06-23 14:00:00,18.59,18.63,18.58,18.58,144905.0,16.0367,16.0713,16.0281,16.0281,144905.0
2015-06-23 14:30:00,18.58,18.61,18.57,18.58,140475.0,16.0281,16.054,16.0195,16.0281,140475.0
2015-06-23 15:00:00,18.57,18.61,18.57,18.6,160015.0,16.0195,16.054,16.0195,16.0454,160015.0
2015-06-23 15:30:00,18.6,18.62,18.58,18.58,459470.0,16.0454,16.0626,16.0281,16.0281,459470.0
2015-06-24 09:30:00,18.52,18.64,18.48,18.58,211485.0,15.9764,16.0799,15.9419,16.0281,211485.0
2015-06-24 10:00:00,18.57,18.57,18.47,18.52,81965.0,16.0195,16.0195,15.9332,15.9764,81965.0
2015-06-24 10:30:00,18.53,18.57,18.52,18.54,69695.0,15.985,16.0195,15.9764,15.9936,69695.0
2015-06-24 11:00:00,18.54,18.54,18.52,18.54,31770.0,15.9936,15.9936,15.9764,15.9936,31770.0
2015-06-24 11:30:00,18.55,18.58,18.53,18.53,142715.0,16.0022,16.0281,15.985,15.985,142715.0
2015-06-24 12:00:00,18.53,18.54,18.48,18.48,94795.0,15.985,15.9936,15.9419,15.9419,94795.0
2015-06-24 12:30:00,18.48,18.48,18.44,18.45,39530.0,15.9419,15.9419,15.9073,15.916,39530.0
2015-06-24 13:00:00,18.45,18.46,18.42,18.43,33085.0,15.916,15.9246,15.8901,15.8987,33085.0
2015-06-24 13:30:00,18.44,18.45,18.37,18.41,168690.0,15.9073,15.916,15.847,15.8815,168690.0
2015-06-24 14:00:00,18.4,18.4,18.33,18.35,119000.0,15.8728,15.8728,15.8125,15.8297,119000.0
2015-06-24 14:30:00,18.35,18.41,18.35,18.41,111480.0,15.8297,15.8815,15.8297,15.8815,111480.0
2015-06-24 15:00:00,18.41,18.41,18.38,18.39,190145.0,15.8815,15.8815,15.8556,15.8642,190145.0
2015-06-24 15:30:00,18.39,18.42,18.37,18.38,293405.0,15.8642,15.8901,15.847,15.8556,293405.0
2015-06-25 09:30:00,18.42,18.47,18.31,18.42,295945.0,15.8901,15.9332,15.7952,15.8901,295945.0
2015-06-25 10:00:00,18.39,18.42,18.31,18.32,110175.0,15.8642,15.8901,15.7952,15.8038,110175.0
2015-06-25 10:30:00,18.32,18.42,18.28,18.41,157350.0,15.8038,15.8901,15.7693,15.8815,157350.0
2015-06-25 11:00:00,18.41,18.46,18.4,18.46,68390.0,15.8815,15.9246,15.8728,15.9246,68390.0
2015-06-25 11:30:00,18.46,18.46,18.43,18.43,50820.0,15.9246,15.9246,15.8987,15.8987,50820.0
2015-06-25 12:00:00,18.43,18.45,18.42,18.43,55180.0,15.8987,15.916,15.8901,15.8987,55180.0
2015-06-25 12:30:00,18.41,18.44,18.39,18.44,61015.0,15.8815,15.9073,15.8642,15.9073,61015.0
2015-06-25 13:00:00,18.43,18.46,18.41,18.45,78585.0,15.8987,15.9246,15.8815,15.916,78585.0
2015-06-25 13:30:00,18.45,18.49,18.43,18.49,169090.0,15.916,15.9505,15.8987,15.9505,169090.0
2015-06-25 14:00:00,18.49,18.49,18.43,18.44,195960.0,15.9505,15.9505,15.8987,15.9073,195960.0
2015-06-25 14:30:00,18.44,18.5,18.42,18.49,197790.0,15.9073,15.9591,15.8901,15.9505,197790.0
2015-06-25 15:00:00,18.49,18.55,18.48,18.55,287025.0,15.9505,16.0022,15.9419,16.0022,287025.0
2015-06-25 15:30:00,18.55,18.57,18.53,18.54,589475.0,16.0022,16.0195,15.985,15.9936,589475.0
2015-06-26 09:30:00,18.59,18.65,18.55,18.65,149270.0,16.0367,16.0885,16.0022,16.0885,149270.0
2015-06-26 10:00:00,18.65,18.72,18.65,18.68,109170.0,16.0885,16.1489,16.0885,16.1144,109170.0
2015-06-26 10:30:00,18.68,18.7,18.61,18.62,104335.0,16.1144,16.1316,16.054,16.0626,104335.0
2015-06-26 11:00:00,18.62,18.7,18.62,18.68,129375.0,16.0626,16.1316,16.0626,16.1144,129375.0
2015-06-26 11:30:00,18.69,18.69,18.61,18.62,53100.0,16.123,16.123,16.054,16.0626,53100.0
2015-06-26 12:00:00,18.61,18.63,18.6,18.61,77575.0,16.054,16.0713,16.0454,16.054,77575.0
2015-06-26 12:30:00,18.6,18.6,18.5,18.5,73600.0,16.0454,16.0454,15.9591,15.9591,73600.0
2015-06-26 13:00:00,18.49,18.52,18.47,18.5,97665.0,15.9505,15.9764,15.9332,15.9591,97665.0
2015-06-26 13:30:00,18.51,18.59,18.5,18.56,144175.0,15.9677,16.0367,15.9591,16.0109,144175.0
2015-06-26 14:00:00,18.56,18.57,18.53,18.55,70750.0,16.0109,16.0195,15.985,16.0022,70750.0
2015-06-26 14:30:00,18.54,18.56,18.52,18.53,97625.0,15.9936,16.0109,15.9764,15.985,97625.0
2015-06-26 15:00:00,18.54,18.59,18.53,18.56,153840.0,15.9936,16.0367,15.985,16.0109,153840.0
2015-06-26 15:30:00,18.56,18.6,18.51,18.55,520670.0,16.0109,16.0454,15.9677,16.0022,520670.0
2015-06-29 09:30:00,18.42,18.5,18.3,18.41,110135.0,15.8901,15.9591,15.7866,15.8815,110135.0
2015-06-29 10:00:00,18.41,18.44,18.37,18.39,451965.0,15.8815,15.9073,15.847,15.8642,451965.0
2015-06-29 10:30:00,18.38,18.38,18.27,18.28,207355.0,15.8556,15.8556,15.7607,15.7693,207355.0
2015-06-29 11:00:00,18.28,18.3,18.25,18.28,85595.0,15.7693,15.7866,15.7434,15.7693,85595.0
2015-06-29 11:30:00,18.27,18.27,18.22,18.26,60070.0,15.7607,15.7607,15.7176,15.7521,60070.0
2015-06-29 12:00:00,18.25,18.28,18.23,18.24,74040.0,15.7434,15.7693,15.7262,15.7348,74040.0
2015-06-29 12:30:00,18.24,18.26,18.2,18.24,109495.0,15.7348,15.7521,15.7003,15.7348,109495.0
2015-06-29 13:00:00,18.23,18.23,18.17,18.19,87785.0,15.7262,15.7262,15.6744,15.6917,87785.0
2015-06-29 13:30:00,18.2,18.2,18.14,18.16,60530.0,15.7003,15.7003,15.6485,15.6658,60530.0
2015-06-29 14:00:00,18.16,18.17,18.12,18.12,55415.0,15.6658,15.6744,15.6313,15.6313,55415.0
2015-06-29 14:30:00,18.13,18.16,18.09,18.1,98850.0,15.6399,15.6658,15.6054,15.614,98850.0
2015-06-29 15:00:00,18.1,18.11,18.05,18.05,180435.0,15.614,15.6227,15.5709,15.5709,180435.0
2015-06-29 15:30:00,18.04,18.08,18.0,18.03,410675.0,15.5623,15.5968,15.5278,15.5537,410675.0
2015-06-30 09:30:00,18.26,18.26,18.11,18.17,131660.0,15.7521,15.7521,15.6227,15.6744,131660.0
2015-06-30 10:00:00,18.17,18.21,18.13,18.19,171320.0,15.6744,15.7089,15.6399,15.6917,171320.0
2015-06-30 10:30:00,18.19,18.19,18.09,18.12,222280.0,15.6917,15.6917,15.6054,15.6313,222280.0
2015-06-30 11:00:00,18.13,18.19,18.12,18.16,281505.0,15.6399,15.6917,15.6313,15.6658,281505.0
2015-06-30 11:30:00,18.15,18.16,18.03,18.03,132555.0,15.6572,15.6658,15.5537,15.5537,132555.0
2015-06-30 12:00:00,18.03,18.06,18.0,18.01,438965.0,15.5537,15.5795,15.5278,15.5364,438965.0
2015-06-30 12:30:00,18.01,18.01,17.93,17.95,381100.0,15.5364,15.5364,15.4674,15.4846,381100.0
2015-06-30 13:00:00,17.95,17.98,17.92,17.97,315370.0,15.4846,15.5105,15.4588,15.5019,315370.0
2015-06-30 13:30:00,17.99,18.08,17.97,18.06,224425.0,15.5192,15.5968,15.5019,15.5795,224425.0
2015-06-30 14:00:00,18.05,18.1,18.02,18.02,306895.0,15.5709,15.614,15.545,15.545,306895.0
2015-06-30 14:30:00,18.03,18.03,17.97,18.0,262030.0,15.5537,15.5537,15.5019,15.5278,262030.0
2015-06-30 15:00:00,17.99,18.01,17.98,18.0,324620.0,15.5192,15.5364,15.5105,15.5278,324620.0
2015-06-30 15:30:00,18.0,18.04,17.98,17.98,841695.0,15.5278,15.5623,15.5105,15.5105,841695.0
2015-07-01 09:30:00,18.33,18.37,18.13,18.14,149645.0,15.8125,15.847,15.6399,15.6485,149645.0
2015-07-01 10:00:00,18.14,18.18,18.13,18.17,153870.0,15.6485,15.6831,15.6399,15.6744,153870.0
2015-07-01 10:30:00,18.17,18.17,18.05,18.08,230275.0,15.6744,15.6744,15.5709,15.5968,230275.0
2015-07-01 11:00:00,18.07,18.12,18.05,18.11,199010.0,15.5882,15.6313,15.5709,15.6227,199010.0
2015-07-01 11:30:00,18.11,18.13,18.08,18.11,201715.0,15.6227,15.6399,15.5968,15.6227,201715.0
2015-07-01 12:00:00,18.1,18.11,18.03,18.03,203425.0,15.614,15.6227,15.5537,15.5537,203425.0
2015-07-01 12:30:00,18.04,18.06,17.99,18.0,126455.0,15.5623,15.5795,15.5192,15.5278,126455.0
2015-07-01 13:00:00,18.0,18.04,17.99,18.01,185630.0,15.5278,15.5623,15.5192,15.5364,185630.0
2015-07-01 13:30:00,18.01,18.05,17.99,17.99,215255.0,15.5364,15.5709,15.5192,15.5192,215255.0
2015-07-01 14:00:00,18.0,18.01,17.95,18.0,281630.0,15.5278,15.5364,15.4846,15.5278,281630.0
2015-07-01 14:30:00,18.0,18.05,17.98,18.04,169010.0,15.5278,15.5709,15.5105,15.5623,169010.0
2015-07-01 15:00:00,18.05,18.12,18.04,18.12,188190.0,15.5709,15.6313,15.5623,15.6313,188190.0
2015-07-01 15:30:00,18.12,18.17,18.1,18.15,393585.0,15.6313,15.6744,15.614,15.6572,393585.0
2015-07-02 09:30:00,18.22,18.28,18.11,18.14,167250.0,15.7176,15.7693,15.6227,15.6485,167250.0
2015-07-02 10:00:00,18.15,18.15,18.02,18.02,175865.0,15.6572,15.6572,15.545,15.545,175865.0
2015-07-02 10:30:00,18.01,18.01,17.97,17.99,96105.0,15.5364,15.5364,15.5019,15.5192,96105.0
2015-07-02 11:00:00,17.99,18.0,17.97,17.98,185720.0,15.5192,15.5278,15.5019,15.5105,185720.0
2015-07-02 11:30:00,17.96,17.99,17.92,17.94,118540.0,15.4933,15.5192,15.4588,15.476,118540.0
2015-07-02 12:00:00,17.94,17.95,17.88,17.9,203710.0,15.476,15.4846,15.4243,15.4415,203710.0
2015-07-02 12:30:00,17.9,17.94,17.9,17.94,193345.0,15.4415,15.476,15.4415,15.476,193345.0
2015-07-02 13:00:00,17.94,17.95,17.9,17.95,113185.0,15.476,15.4846,15.4415,15.4846,113185.0
2015-07-02 13:30:00,17.95,17.98,17.95,17.96,118020.0,15.4846,15.5105,15.4846,15.4933,118020.0
2015-07-02 14:00:00,17.96,18.0,17.95,18.0,86250.0,15.4933,15.5278,15.4846,15.5278,86250.0
2015-07-02 14:30:00,18.0,18.02,17.98,18.02,84830.0,15.5278,15.545,15.5105,15.545,84830.0
2015-07-02 15:00:00,18.01,18.05,18.0,18.05,153455.0,15.5364,15.5709,15.5278,15.5709,153455.0
2015-07-02 15:30:00,18.04,18.08,18.02,18.06,474540.0,15.5623,15.5968,15.545,15.5795,474540.0
2015-07-06 09:30:00,17.91,18.11,17.91,18.09,129330.0,15.4501,15.6227,15.4501,15.6054,129330.0
2015-07-06 10:00:00,18.1,18.16,18.1,18.14,87055.0,15.614,15.6658,15.614,15.6485,87055.0
2015-07-06 10:30:00,18.14,18.23,18.14,18.21,97915.0,15.6485,15.7262,15.6485,15.7089,97915.0
2015-07-06 11:00:00,18.21,18.25,18.2,18.21,79415.0,15.7089,15.7434,15.7003,15.7089,79415.0
2015-07-06 11:30:00,18.2,18.21,18.16,18.21,80605.0,15.7003,15.7089,15.6658,15.7089,80605.0
2015-07-06 12:00:00,18.21,18.22,18.19,18.2,53635.0,15.7089,15.7176,15.6917,15.7003,53635.0
2015-07-06 12:30:00,18.19,18.2,18.15,18.2,52210.0,15.6917,15.7003,15.6572,15.7003,52210.0
2015-07-06 13:00:00,18.2,18.21,18.12,18.14,65710.0,15.7003,15.7089,15.6313,15.6485,65710.0
2015-07-06 13:30:00,18.13,18.13,18.07,18.1,115930.0,15.6399,15.6399,15.5882,15.614,115930.0
2015-07-06 14:00:00,18.09,18.12,18.07,18.1,101595.0,15.6054,15.6313,15.5882,15.614,101595.0
2015-07-06 14:30:00,18.1,18.15,18.1,18.14,113540.0,15.614,15.6572,15.614,15.6485,113540.0
2015-07-06 15:00:00,18.14,18.16,18.12,18.15,135560.0,15.6485,15.6658,15.6313,15.6572,135560.0
2015-07-06 15:30:00,18.15,18.22,18.15,18.21,303560.0,15.6572,15.7176,15.6572,15.7089,303560.0
2015-07-07 09:30:00,18.29,18.32,18.15,18.17,144475.0,15.7779,15.8038,15.6572,15.6744,144475.0
2015-07-07 10:00:00,18.15,18.17,18.08,18.09,231295.0,15.6572,15.6744,15.5968,15.6054,231295.0
2015-07-07 10:30:00,18.08,18.08,17.89,17.91,411845.0,15.5968,15.5968,15.4329,15.4501,411845.0
2015-07-07 11:00:00,17.92,17.93,17.85,17.89,315285.0,15.4588,15.4674,15.3984,15.4329,315285.0
2015-07-07 11:30:00,17.9,18.03,17.88,18.03,170680.0,15.4415,15.5537,15.4243,15.5537,170680.0
2015-07-07 12:00:00,18.02,18.05,17.99,18.03,115285.0,15.545,15.5709,15.5192,15.5537,115285.0
2015-07-07 12:30:00,18.03,18.11,18.02,18.1,628995.0,15.5537,15.6227,15.545,15.614,628995.0
2015-07-07 13:00:00,18.09,18.15,18.07,18.13,220480.0,15.6054,15.6572,15.5882,15.6399,220480.0
2015-07-07 13:30:00,18.14,18.16,18.11,18.11,176205.0,15.6485,15.6658,15.6227,15.6227,176205.0
2015-07-07 14:00:00,18.11,18.12,18.07,18.09,172880.0,15.6227,15.6313,15.5882,15.6054,172880.0
2015-07-07 14:30:00,18.09,18.24,18.09,18.17,649235.0,15.6054,15.7348,15.6054,15.6744,649235.0
2015-07-07 15:00:00,18.16,18.2,18.1,18.19,909165.0,15.6658,15.7003,15.614,15.6917,909165.0
2015-07-07 15:30:00,18.18,18.2,18.12,18.14,1475605.0,15.6831,15.7003,15.6313,15.6485,1475605.0
2015-07-08 09:30:00,17.98,18.22,17.98,18.08,185710.0,15.5105,15.7176,15.5105,15.5968,185710.0
2015-07-08 10:00:00,18.08,18.08,17.92,17.93,224065.0,15.5968,15.5968,15.4588,15.4674,224065.0
2015-07-08 10:30:00,17.93,18.0,17.91,17.97,220325.0,15.4674,15.5278,15.4501,15.5019,220325.0
2015-07-08 11:00:00,17.98,18.04,17.89,17.89,265320.0,15.5105,15.5623,15.4329,15.4329,265320.0
2015-07-08 11:30:00,17.88,17.94,17.77,17.77,316710.0,15.4243,15.476,15.3294,15.3294,316710.0
2015-07-08 12:00:00,17.78,17.78,17.66,17.7,966930.0,15.338,15.338,15.2345,15.269,966930.0
2015-07-08 12:30:00,17.7,17.71,17.62,17.68,394255.0,15.269,15.2776,15.2,15.2517,394255.0
2015-07-08 13:00:00,17.69,17.75,17.6,17.69,452910.0,15.2604,15.3121,15.1827,15.2604,452910.0
2015-07-08 13:30:00,17.7,17.75,17.68,17.75,311650.0,15.269,15.3121,15.2517,15.3121,311650.0
2015-07-08 14:00:00,17.75,17.78,17.62,17.62,325185.0,15.3121,15.338,15.2,15.2,325185.0
2015-07-08 14:30:00,17.64,17.66,17.52,17.52,693510.0,15.2172,15.2345,15.1137,15.1137,693510.0
2015-07-08 15:00:00,17.54,17.61,17.5,17.55,1088730.0,15.131,15.1913,15.0965,15.1396,1088730.0
2015-07-08 15:30:00,17.55,17.6,17.5,17.52,1637715.0,15.1396,15.1827,15.0965,15.1137,1637715.0
2015-07-09 09:30:00,17.71,17.87,17.69,17.77,823265.0,15.2776,15.4156,15.2604,15.3294,823265.0
2015-07-09 10:00:00,17.77,17.89,17.77,17.86,552365.0,15.3294,15.4329,15.3294,15.407,552365.0
2015-07-09 10:30:00,17.86,17.87,17.79,17.81,981045.0,15.407,15.4156,15.3466,15.3639,981045.0
2015-07-09 11:00:00,17.81,17.83,17.79,17.8,688685.0,15.3639,15.3811,15.3466,15.3552,688685.0
2015-07-09 11:30:00,17.8,17.81,17.78,17.79,273205.0,15.3552,15.3639,15.338,15.3466,273205.0
2015-07-09 12:00:00,17.78,17.8,17.74,17.8,198075.0,15.338,15.3552,15.3035,15.3552,198075.0
2015-07-09 12:30:00,17.8,17.86,17.78,17.85,268465.0,15.3552,15.407,15.338,15.3984,268465.0
2015-07-09 13:00:00,17.85,17.85,17.79,17.79,106770.0,15.3984,15.3984,15.3466,15.3466,106770.0
2015-07-09 13:30:00,17.79,17.81,17.76,17.81,284515.0,15.3466,15.3639,15.3207,15.3639,284515.0
2015-07-09 14:00:00,17.8,17.81,17.76,17.77,167240.0,15.3552,15.3639,15.3207,15.3294,167240.0
2015-07-09 14:30:00,17.78,17.81,17.76,17.79,165770.0,15.338,15.3639,15.3207,15.3466,165770.0
2015-07-09 15:00:00,17.79,17.83,17.79,17.79,300775.0,15.3466,15.3811,15.3466,15.3466,300775.0
2015-07-09 15:30:00,17.78,17.81,17.73,17.75,563050.0,15.338,15.3639,15.2949,15.3121,563050.0
2015-07-10 09:30:00,17.95,18.07,17.93,17.93,227925.0,15.4846,15.5882,15.4674,15.4674,227925.0
2015-07-10 10:00:00,17.93,18.0,17.93,18.0,81985.0,15.4674,15.5278,15.4674,15.5278,81985.0
2015-07-10 10:30:00,18.01,18.02,17.95,18.02,114365.0,15.5364,15.545,15.4846,15.545,114365.0
2015-07-10 11:00:00,18.01,18.09,18.01,18.08,92905.0,15.5364,15.6054,15.5364,15.5968,92905.0
2015-07-10 11:30:00,18.09,18.13,18.07,18.11,138705.0,15.6054,15.6399,15.5882,15.6227,138705.0
2015-07-10 12:00:00,18.11,18.17,18.11,18.17,98645.0,15.6227,15.6744,15.6227,15.6744,98645.0
2015-07-10 12:30:00,18.16,18.18,18.13,18.17,128085.0,15.6658,15.6831,15.6399,15.6744,128085.0
2015-07-10 13:00:00,18.17,18.17,18.12,18.16,61915.0,15.6744,15.6744,15.6313,15.6658,61915.0
2015-07-10 13:30:00,18.17,18.18,18.14,18.15,76540.0,15.6744,15.6831,15.6485,15.6572,76540.0
2015-07-10 14:00:00,18.15,18.21,18.14,18.21,97000.0,15.6572,15.7089,15.6485,15.7089,97000.0
2015-07-10 14:30:00,18.2,18.25,18.2,18.22,131170.0,15.7003,15.7434,15.7003,15.7176,131170.0
2015-07-10 15:00:00,18.22,18.26,18.21,18.25,162530.0,15.7176,15.7521,15.7089,15.7434,162530.0
2015-07-10 15:30:00,18.25,18.27,18.23,18.23,574745.0,15.7434,15.7607,15.7262,15.7262,574745.0
2015-07-13 09:30:00,18.35,18.51,18.34,18.36,194155.0,15.8297,15.9677,15.8211,15.8383,194155.0
2015-07-13 10:00:00,18.37,18.5,18.34,18.39,445850.0,15.847,15.9591,15.8211,15.8642,445850.0
2015-07-13 10:30:00,18.39,18.46,18.38,18.46,227110.0,15.8642,15.9246,15.8556,15.9246,227110.0
2015-07-13 11:00:00,18.46,18.49,18.43,18.45,160975.0,15.9246,15.9505,15.8987,15.916,160975.0
2015-07-13 11:30:00,18.44,18.49,18.42,18.45,122070.0,15.9073,15.9505,15.8901,15.916,122070.0
2015-07-13 12:00:00,18.45,18.47,18.44,18.47,89790.0,15.916,15.9332,15.9073,15.9332,89790.0
2015-07-13 12:30:00,18.47,18.47,18.41,18.42,78170.0,15.9332,15.9332,15.8815,15.8901,78170.0
2015-07-13 13:00:00,18.42,18.47,18.42,18.45,128405.0,15.8901,15.9332,15.8901,15.916,128405.0
2015-07-13 13:30:00,18.45,18.46,18.4,18.4,143745.0,15.916,15.9246,15.8728,15.8728,143745.0
2015-07-13 14:00:00,18.4,18.48,18.4,18.46,115350.0,15.8728,15.9419,15.8728,15.9246,115350.0
2015-07-13 14:30:00,18.46,18.51,18.43,18.5,151900.0,15.9246,15.9677,15.8987,15.9591,151900.0
2015-07-13 15:00:00,18.5,18.52,18.48,18.52,221295.0,15.9591,15.9764,15.9419,15.9764,221295.0
2015-07-13 15:30:00,18.52,18.54,18.49,18.5,466390.0,15.9764,15.9936,15.9505,15.9591,466390.0
2015-07-14 09:30:00,18.52,18.64,18.45,18.59,280280.0,15.9764,16.0799,15.916,16.0367,280280.0
2015-07-14 10:00:00,18.59,18.6,18.55,18.58,196475.0,16.0367,16.0454,16.0022,16.0281,196475.0
2015-07-14 10:30:00,18.58,18.62,18.58,18.61,257295.0,16.0281,16.0626,16.0281,16.054,257295.0
2015-07-14 11:00:00,18.61,18.64,18.61,18.64,105920.0,16.054,16.0799,16.054,16.0799,105920.0
2015-07-14 11:30:00,18.64,18.67,18.61,18.66,129665.0,16.0799,16.1058,16.054,16.0971,129665.0
2015-07-14 12:00:00,18.66,18.67,18.63,18.63,63475.0,16.0971,16.1058,16.0713,16.0713,63475.0
2015-07-14 12:30:00,18.63,18.64,18.6,18.61,78385.0,16.0713,16.0799,16.0454,16.054,78385.0
2015-07-14 13:00:00,18.61,18.64,18.6,18.63,62490.0,16.054,16.0799,16.0454,16.0713,62490.0
2015-07-14 13:30:00,18.63,18.64,18.61,18.64,114590.0,16.0713,16.0799,16.054,16.0799,114590.0
2015-07-14 14:00:00,18.64,18.67,18.62,18.66,97530.0,16.0799,16.1058,16.0626,16.0971,97530.0
2015-07-14 14:30:00,18.66,18.7,18.66,18.7,175440.0,16.0971,16.1316,16.0971,16.1316,175440.0
2015-07-14 15:00:00,18.7,18.73,18.68,18.71,251025.0,16.1316,16.1575,16.1144,16.1403,251025.0
2015-07-14 15:30:00,18.72,18.73,18.66,18.66,605255.0,16.1489,16.1575,16.0971,16.0971,605255.0
2015-07-15 09:30:00,18.58,18.67,18.52,18.57,747930.0,16.0281,16.1058,15.9764,16.0195,747930.0
2015-07-15 10:00:00,18.56,18.63,18.52,18.58,89725.0,16.0109,16.0713,15.9764,16.0281,89725.0
2015-07-15 10:30:00,18.59,18.65,18.59,18.61,89425.0,16.0367,16.0885,16.0367,16.054,89425.0
2015-07-15 11:00:00,18.61,18.65,18.59,18.63,96895.0,16.054,16.0885,16.0367,16.0713,96895.0
2015-07-15 11:30:00,18.63,18.65,18.61,18.64,64190.0,16.0713,16.0885,16.054,16.0799,64190.0
2015-07-15 12:00:00,18.63,18.66,18.61,18.63,64140.0,16.0713,16.0971,16.054,16.0713,64140.0
2015-07-15 12:30:00,18.63,18.71,18.63,18.7,151000.0,16.0713,16.1403,16.0713,16.1316,151000.0
2015-07-15 13:00:00,18.7,18.72,18.69,18.72,77795.0,16.1316,16.1489,16.123,16.1489,77795.0
2015-07-15 13:30:00,18.71,18.72,18.7,18.71,85745.0,16.1403,16.1489,16.1316,16.1403,85745.0
2015-07-15 14:00:00,18.7,18.77,18.7,18.75,179470.0,16.1316,16.192,16.1316,16.1748,179470.0
2015-07-15 14:30:00,18.75,18.75,18.65,18.68,106275.0,16.1748,16.1748,16.0885,16.1144,106275.0
2015-07-15 15:00:00,18.68,18.69,18.66,18.69,167385.0,16.1144,16.123,16.0971,16.123,167385.0
2015-07-15 15:30:00,18.68,18.7,18.66,18.68,414960.0,16.1144,16.1316,16.0971,16.1144,414960.0
2015-07-16 09:30:00,18.8,18.8,18.66,18.72,125505.0,16.2179,16.2179,16.0971,16.1489,125505.0
2015-07-16 10:00:00,18.78,18.79,18.7,18.76,129070.0,16.2006,16.2093,16.1316,16.1834,129070.0
2015-07-16 10:30:00,18.74,18.77,18.73,18.77,70405.0,16.1661,16.192,16.1575,16.192,70405.0
2015-07-16 11:00:00,18.77,18.82,18.76,18.8,189650.0,16.192,16.2352,16.1834,16.2179,189650.0
2015-07-16 11:30:00,18.8,18.93,18.76,18.82,266835.0,16.2179,16.33,16.1834,16.2352,266835.0
2015-07-16 12:00:00,18.82,18.86,18.81,18.84,126085.0,16.2352,16.2697,16.2265,16.2524,126085.0
2015-07-16 12:30:00,18.84,18.84,18.8,18.82,125515.0,16.2524,16.2524,16.2179,16.2352,125515.0
2015-07-16 13:00:00,18.81,18.82,18.79,18.79,155190.0,16.2265,16.2352,16.2093,16.2093,155190.0
2015-07-16 13:30:00,18.79,18.82,18.78,18.8,147520.0,16.2093,16.2352,16.2006,16.2179,147520.0
2015-07-16 14:00:00,18.8,18.82,18.79,18.82,94000.0,16.2179,16.2352,16.2093,16.2352,94000.0
2015-07-16 14:30:00,18.81,18.84,18.8,18.83,162050.0,16.2265,16.2524,16.2179,16.2438,162050.0
2015-07-16 15:00:00,18.83,18.85,18.83,18.83,223040.0,16.2438,16.261,16.2438,16.2438,223040.0
2015-07-16 15:30:00,18.83,18.83,18.77,18.78,383985.0,16.2438,16.2438,16.192,16.2006,383985.0
2015-07-17 09:30:00,18.9,18.99,18.8,18.87,826905.0,16.3042,16.3818,16.2179,16.2783,826905.0
2015-07-17 10:00:00,18.88,18.99,18.87,18.98,408495.0,16.2869,16.3818,16.2783,16.3732,408495.0
2015-07-17 10:30:00,18.98,19.01,18.94,18.96,247715.0,16.3732,16.3991,16.3387,16.3559,247715.0
2015-07-17 11:00:00,18.95,18.98,18.92,18.95,195470.0,16.3473,16.3732,16.3214,16.3473,195470.0
2015-07-17 11:30:00,18.95,18.97,18.93,18.95,107895.0,16.3473,16.3646,16.33,16.3473,107895.0
2015-07-17 12:00:00,18.94,18.97,18.93,18.96,169500.0,16.3387,16.3646,16.33,16.3559,169500.0
2015-07-17 12:30:00,18.95,18.96,18.94,18.95,187845.0,16.3473,16.3559,16.3387,16.3473,187845.0
2015-07-17 13:00:00,18.94,19.0,18.94,18.99,229460.0,16.3387,16.3904,16.3387,16.3818,229460.0
2015-07-17 13:30:00,18.99,18.99,18.95,18.96,121200.0,16.3818,16.3818,16.3473,16.3559,121200.0
2015-07-17 14:00:00,18.96,19.0,18.95,18.99,97850.0,16.3559,16.3904,16.3473,16.3818,97850.0
2015-07-17 14:30:00,18.99,19.0,18.96,18.97,127445.0,16.3818,16.3904,16.3559,16.3646,127445.0
2015-07-17 15:00:00,18.97,18.97,18.9,18.94,219600.0,16.3646,16.3646,16.3042,16.3387,219600.0
2015-07-17 15:30:00,18.94,18.95,18.89,18.9,757040.0,16.3387,16.3473,16.2955,16.3042,757040.0
2015-07-20 09:30:00,18.74,18.8,18.71,18.75,538320.0,16.1661,16.2179,16.1403,16.1748,538320.0
2015-07-20 10:00:00,18.75,18.8,18.67,18.69,605130.0,16.1748,16.2179,16.1058,16.123,605130.0
2015-07-20 10:30:00,18.68,18.71,18.6,18.6,738955.0,16.1144,16.1403,16.0454,16.0454,738955.0
2015-07-20 11:00:00,18.6,18.62,18.56,18.6,374415.0,16.0454,16.0626,16.0109,16.0454,374415.0
2015-07-20 11:30:00,18.6,18.63,18.57,18.57,384435.0,16.0454,16.0713,16.0195,16.0195,384435.0
2015-07-20 12:00:00,18.57,18.63,18.57,18.59,301425.0,16.0195,16.0713,16.0195,16.0367,301425.0
2015-07-20 12:30:00,18.6,18.68,18.6,18.68,237115.0,16.0454,16.1144,16.0454,16.1144,237115.0
2015-07-20 13:00:00,18.68,18.68,18.64,18.65,249910.0,16.1144,16.1144,16.0799,16.0885,249910.0
2015-07-20 13:30:00,18.65,18.65,18.62,18.63,165350.0,16.0885,16.0885,16.0626,16.0713,165350.0
2015-07-20 14:00:00,18.63,18.63,18.61,18.62,437920.0,16.0713,16.0713,16.054,16.0626,437920.0
2015-07-20 14:30:00,18.62,18.63,18.61,18.61,172915.0,16.0626,16.0713,16.054,16.054,172915.0
2015-07-20 15:00:00,18.61,18.63,18.6,18.62,945300.0,16.054,16.0713,16.0454,16.0626,945300.0
2015-07-20 15:30:00,18.62,18.65,18.6,18.63,748105.0,16.0626,16.0885,16.0454,16.0713,748105.0
2015-07-21 09:30:00,18.72,18.88,18.66,18.84,383185.0,16.1489,16.2869,16.0971,16.2524,383185.0
2015-07-21 10:00:00,18.84,18.87,18.75,18.79,339435.0,16.2524,16.2783,16.1748,16.2093,339435.0
2015-07-21 10:30:00,18.79,18.79,18.7,18.71,212455.0,16.2093,16.2093,16.1316,16.1403,212455.0
2015-07-21 11:00:00,18.72,18.72,18.66,18.67,142940.0,16.1489,16.1489,16.0971,16.1058,142940.0
2015-07-21 11:30:00,18.66,18.7,18.66,18.7,120075.0,16.0971,16.1316,16.0971,16.1316,120075.0
2015-07-21 12:00:00,18.7,18.76,18.69,18.76,192090.0,16.1316,16.1834,16.123,16.1834,192090.0
2015-07-21 12:30:00,18.76,18.76,18.71,18.74,134670.0,16.1834,16.1834,16.1403,16.1661,134670.0
2015-07-21 13:00:00,18.74,18.75,18.7,18.71,263015.0,16.1661,16.1748,16.1316,16.1403,263015.0
2015-07-21 13:30:00,18.71,18.71,18.68,18.7,291965.0,16.1403,16.1403,16.1144,16.1316,291965.0
2015-07-21 14:00:00,18.69,18.7,18.66,18.68,128895.0,16.123,16.1316,16.0971,16.1144,128895.0
2015-07-21 14:30:00,18.68,18.7,18.63,18.66,132805.0,16.1144,16.1316,16.0713,16.0971,132805.0
2015-07-21 15:00:00,18.67,18.71,18.66,18.69,514325.0,16.1058,16.1403,16.0971,16.123,514325.0
2015-07-21 15:30:00,18.69,18.75,18.68,18.7,1199430.0,16.123,16.1748,16.1144,16.1316,1199430.0
2015-07-22 09:30:00,18.72,18.85,18.69,18.71,419960.0,16.1489,16.261,16.123,16.1403,419960.0
2015-07-22 10:00:00,18.7,18.79,18.69,18.74,408515.0,16.1316,16.2093,16.123,16.1661,408515.0
2015-07-22 10:30:00,18.74,18.78,18.68,18.77,240750.0,16.1661,16.2006,16.1144,16.192,240750.0
2015-07-22 11:00:00,18.77,18.78,18.67,18.69,183200.0,16.192,16.2006,16.1058,16.123,183200.0
2015-07-22 11:30:00,18.7,18.77,18.7,18.73,145295.0,16.1316,16.192,16.1316,16.1575,145295.0
2015-07-22 12:00:00,18.75,18.79,18.72,18.76,298390.0,16.1748,16.2093,16.1489,16.1834,298390.0
2015-07-22 12:30:00,18.76,18.84,18.75,18.84,218385.0,16.1834,16.2524,16.1748,16.2524,218385.0
2015-07-22 13:00:00,18.84,18.91,18.82,18.9,252790.0,16.2524,16.3128,16.2352,16.3042,252790.0
2015-07-22 13:30:00,18.9,18.96,18.89,18.95,244270.0,16.3042,16.3559,16.2955,16.3473,244270.0
2015-07-22 14:00:00,18.95,18.97,18.88,18.96,343955.0,16.3473,16.3646,16.2869,16.3559,343955.0
2015-07-22 14:30:00,18.96,18.99,18.95,18.98,350395.0,16.3559,16.3818,16.3473,16.3732,350395.0
2015-07-22 15:00:00,18.98,18.99,18.94,18.97,534575.0,16.3732,16.3818,16.3387,16.3646,534575.0
2015-07-22 15:30:00,18.97,18.97,18.91,18.96,1226340.0,16.3646,16.3646,16.3128,16.3559,1226340.0
2015-07-23 09:30:00,18.92,19.0,18.7,18.93,2295710.0,16.3214,16.3904,16.1316,16.33,2295710.0
2015-07-23 10:00:00,18.93,19.0,18.93,18.98,1545245.0,16.33,16.3904,16.33,16.3732,1545245.0
2015-07-23 10:30:00,18.99,19.17,18.97,19.17,1016080.0,16.3818,16.5371,16.3646,16.5371,1016080.0
2015-07-23 11:00:00,19.17,19.26,19.07,19.1,950570.0,16.5371,16.6147,16.4508,16.4767,950570.0
2015-07-23 11:30:00,19.1,19.16,19.02,19.14,597730.0,16.4767,16.5285,16.4077,16.5112,597730.0
2015-07-23 12:00:00,19.14,19.18,19.11,19.13,848795.0,16.5112,16.5457,16.4853,16.5026,848795.0
2015-07-23 12:30:00,19.13,19.14,19.0,19.02,842630.0,16.5026,16.5112,16.3904,16.4077,842630.0
2015-07-23 13:00:00,19.03,19.07,18.99,19.0,650410.0,16.4163,16.4508,16.3818,16.3904,650410.0
2015-07-23 13:30:00,19.0,19.08,18.99,19.06,270595.0,16.3904,16.4594,16.3818,16.4422,270595.0
2015-07-23 14:00:00,19.06,19.1,19.04,19.08,302685.0,16.4422,16.4767,16.4249,16.4594,302685.0
2015-07-23 14:30:00,19.07,19.08,19.01,19.01,912845.0,16.4508,16.4594,16.3991,16.3991,912845.0
2015-07-23 15:00:00,19.01,19.05,18.97,19.0,755750.0,16.3991,16.4336,16.3646,16.3904,755750.0
2015-07-23 15:30:00,19.0,19.11,18.99,19.09,1432720.0,16.3904,16.4853,16.3818,16.4681,1432720.0
2015-07-24 09:30:00,19.18,19.22,18.97,18.98,340455.0,16.5457,16.5802,16.3646,16.3732,340455.0
2015-07-24 10:00:00,18.98,19.0,18.91,18.96,237080.0,16.3732,16.3904,16.3128,16.3559,237080.0
2015-07-24 10:30:00,18.96,18.97,18.83,18.84,343965.0,16.3559,16.3646,16.2438,16.2524,343965.0
2015-07-24 11:00:00,18.83,18.85,18.77,18.77,218735.0,16.2438,16.261,16.192,16.192,218735.0
2015-07-24 11:30:00,18.79,18.79,18.75,18.75,504945.0,16.2093,16.2093,16.1748,16.1748,504945.0
2015-07-24 12:00:00,18.76,18.76,18.69,18.7,472115.0,16.1834,16.1834,16.123,16.1316,472115.0
2015-07-24 12:30:00,18.7,18.72,18.61,18.62,549265.0,16.1316,16.1489,16.054,16.0626,549265.0
2015-07-24 13:00:00,18.62,18.63,18.58,18.59,443750.0,16.0626,16.0713,16.0281,16.0367,443750.0
2015-07-24 13:30:00,18.58,18.62,18.55,18.61,517490.0,16.0281,16.0626,16.0022,16.054,517490.0
2015-07-24 14:00:00,18.6,18.61,18.54,18.54,160845.0,16.0454,16.054,15.9936,15.9936,160845.0
2015-07-24 14:30:00,18.55,18.65,18.54,18.65,249855.0,16.0022,16.0885,15.9936,16.0885,249855.0
2015-07-24 15:00:00,18.65,18.7,18.64,18.66,459930.0,16.0885,16.1316,16.0799,16.0971,459930.0
2015-07-24 15:30:00,18.67,18.72,18.66,18.71,864400.0,16.1058,16.1489,16.0971,16.1403,864400.0
2015-07-27 09:30:00,18.74,18.77,18.54,18.54,385915.0,16.1661,16.192,15.9936,15.9936,385915.0
2015-07-27 10:00:00,18.54,18.54,18.44,18.45,194285.0,15.9936,15.9936,15.9073,15.916,194285.0
2015-07-27 10:30:00,18.44,18.56,18.44,18.46,241550.0,15.9073,16.0109,15.9073,15.9246,241550.0
2015-07-27 11:00:00,18.46,18.52,18.41,18.42,174575.0,15.9246,15.9764,15.8815,15.8901,174575.0
2015-07-27 11:30:00,18.41,18.43,18.37,18.43,165640.0,15.8815,15.8987,15.847,15.8987,165640.0
2015-07-27 12:00:00,18.42,18.43,18.36,18.38,115070.0,15.8901,15.8987,15.8383,15.8556,115070.0
2015-07-27 12:30:00,18.38,18.38,18.3,18.33,187830.0,15.8556,15.8556,15.7866,15.8125,187830.0
2015-07-27 13:00:00,18.33,18.33,18.3,18.3,109515.0,15.8125,15.8125,15.7866,15.7866,109515.0
2015-07-27 13:30:00,18.31,18.35,18.3,18.34,136835.0,15.7952,15.8297,15.7866,15.8211,136835.0
2015-07-27 14:00:00,18.33,18.44,18.33,18.44,118200.0,15.8125,15.9073,15.8125,15.9073,118200.0
2015-07-27 14:30:00,18.44,18.44,18.38,18.4,150340.0,15.9073,15.9073,15.8556,15.8728,150340.0
2015-07-27 15:00:00,18.41,18.41,18.36,18.36,240155.0,15.8815,15.8815,15.8383,15.8383,240155.0
2015-07-27 15:30:00,18.36,18.43,18.35,18.42,754330.0,15.8383,15.8987,15.8297,15.8901,754330.0
2015-07-28 09:30:00,18.51,18.55,18.28,18.44,229820.0,15.9677,16.0022,15.7693,15.9073,229820.0
2015-07-28 10:00:00,18.44,18.45,18.24,18.25,225385.0,15.9073,15.916,15.7348,15.7434,225385.0
2015-07-28 10:30:00,18.25,18.39,18.24,18.39,182110.0,15.7434,15.8642,15.7348,15.8642,182110.0
2015-07-28 11:00:00,18.38,18.46,18.37,18.46,308300.0,15.8556,15.9246,15.847,15.9246,308300.0
2015-07-28 11:30:00,18.47,18.48,18.39,18.39,127740.0,15.9332,15.9419,15.8642,15.8642,127740.0
2015-07-28 12:00:00,18.39,18.44,18.39,18.41,140035.0,15.8642,15.9073,15.8642,15.8815,140035.0
2015-07-28 12:30:00,18.42,18.42,18.37,18.38,133800.0,15.8901,15.8901,15.847,15.8556,133800.0
2015-07-28 13:00:00,18.38,18.42,18.37,18.41,259030.0,15.8556,15.8901,15.847,15.8815,259030.0
2015-07-28 13:30:00,18.41,18.41,18.35,18.38,188275.0,15.8815,15.8815,15.8297,15.8556,188275.0
2015-07-28 14:00:00,18.38,18.43,18.38,18.39,118885.0,15.8556,15.8987,15.8556,15.8642,118885.0
2015-07-28 14:30:00,18.39,18.39,18.34,18.36,317605.0,15.8642,15.8642,15.8211,15.8383,317605.0
2015-07-28 15:00:00,18.36,18.36,18.3,18.31,344060.0,15.8383,15.8383,15.7866,15.7952,344060.0
2015-07-28 15:30:00,18.31,18.37,18.3,18.35,556405.0,15.7952,15.847,15.7866,15.8297,556405.0
2015-07-29 09:30:00,18.37,18.49,18.34,18.43,176870.0,15.847,15.9505,15.8211,15.8987,176870.0
2015-07-29 10:00:00,18.42,18.46,18.37,18.42,167185.0,15.8901,15.9246,15.847,15.8901,167185.0
2015-07-29 10:30:00,18.42,18.45,18.4,18.42,145330.0,15.8901,15.916,15.8728,15.8901,145330.0
2015-07-29 11:00:00,18.42,18.47,18.42,18.45,190740.0,15.8901,15.9332,15.8901,15.916,190740.0
2015-07-29 11:30:00,18.44,18.52,18.44,18.49,155560.0,15.9073,15.9764,15.9073,15.9505,155560.0
2015-07-29 12:00:00,18.48,18.49,18.45,18.46,57465.0,15.9419,15.9505,15.916,15.9246,57465.0
2015-07-29 12:30:00,18.47,18.49,18.44,18.44,148115.0,15.9332,15.9505,15.9073,15.9073,148115.0
2015-07-29 13:00:00,18.44,18.45,18.4,18.41,49735.0,15.9073,15.916,15.8728,15.8815,49735.0
2015-07-29 13:30:00,18.41,18.42,18.38,18.39,132755.0,15.8815,15.8901,15.8556,15.8642,132755.0
2015-07-29 14:00:00,18.38,18.43,18.34,18.41,307035.0,15.8556,15.8987,15.8211,15.8815,307035.0
2015-07-29 14:30:00,18.41,18.47,18.4,18.43,316685.0,15.8815,15.9332,15.8728,15.8987,316685.0
2015-07-29 15:00:00,18.43,18.47,18.42,18.45,257650.0,15.8987,15.9332,15.8901,15.916,257650.0
2015-07-29 15:30:00,18.46,18.5,18.42,18.45,550315.0,15.9246,15.9591,15.8901,15.916,550315.0
2015-07-30 09:30:00,18.41,18.5,18.29,18.32,198000.0,15.8815,15.9591,15.7779,15.8038,198000.0
2015-07-30 10:00:00,18.33,18.41,18.29,18.41,161415.0,15.8125,15.8815,15.7779,15.8815,161415.0
2015-07-30 10:30:00,18.42,18.43,18.31,18.33,102350.0,15.8901,15.8987,15.7952,15.8125,102350.0
2015-07-30 11:00:00,18.33,18.42,18.3,18.38,92070.0,15.8125,15.8901,15.7866,15.8556,92070.0
2015-07-30 11:30:00,18.39,18.42,18.37,18.38,216575.0,15.8642,15.8901,15.847,15.8556,216575.0
2015-07-30 12:00:00,18.4,18.42,18.39,18.4,74480.0,15.8728,15.8901,15.8642,15.8728,74480.0
2015-07-30 12:30:00,18.4,18.42,18.39,18.42,69155.0,15.8728,15.8901,15.8642,15.8901,69155.0
2015-07-30 13:00:00,18.43,18.43,18.39,18.41,106965.0,15.8987,15.8987,15.8642,15.8815,106965.0
2015-07-30 13:30:00,18.42,18.42,18.39,18.4,73570.0,15.8901,15.8901,15.8642,15.8728,73570.0
2015-07-30 14:00:00,18.41,18.42,18.4,18.4,89630.0,15.8815,15.8901,15.8728,15.8728,89630.0
2015-07-30 14:30:00,18.4,18.41,18.39,18.4,96875.0,15.8728,15.8815,15.8642,15.8728,96875.0
2015-07-30 15:00:00,18.41,18.43,18.39,18.42,185665.0,15.8815,15.8987,15.8642,15.8901,185665.0
2015-07-30 15:30:00,18.43,18.43,18.39,18.4,384330.0,15.8987,15.8987,15.8642,15.8728,384330.0
2015-07-31 09:30:00,18.41,18.5,18.34,18.46,629620.0,15.8815,15.9591,15.8211,15.9246,629620.0
2015-07-31 10:00:00,18.46,18.61,18.43,18.6,174725.0,15.9246,16.054,15.8987,16.0454,174725.0
2015-07-31 10:30:00,18.59,18.69,18.59,18.65,208475.0,16.0367,16.123,16.0367,16.0885,208475.0
2015-07-31 11:00:00,18.65,18.65,18.57,18.58,110225.0,16.0885,16.0885,16.0195,16.0281,110225.0
2015-07-31 11:30:00,18.58,18.66,18.57,18.58,173955.0,16.0281,16.0971,16.0195,16.0281,173955.0
2015-07-31 12:00:00,18.59,18.65,18.56,18.65,116610.0,16.0367,16.0885,16.0109,16.0885,116610.0
2015-07-31 12:30:00,18.65,18.65,18.59,18.61,60850.0,16.0885,16.0885,16.0367,16.054,60850.0
2015-07-31 13:00:00,18.6,18.62,18.56,18.56,70450.0,16.0454,16.0626,16.0109,16.0109,70450.0
2015-07-31 13:30:00,18.57,18.59,18.56,18.57,142505.0,16.0195,16.0367,16.0109,16.0195,142505.0
2015-07-31 14:00:00,18.57,18.57,18.48,18.5,157540.0,16.0195,16.0195,15.9419,15.9591,157540.0
2015-07-31 14:30:00,18.5,18.51,18.44,18.46,231605.0,15.9591,15.9677,15.9073,15.9246,231605.0
2015-07-31 15:00:00,18.46,18.48,18.43,18.44,192565.0,15.9246,15.9419,15.8987,15.9073,192565.0
2015-07-31 15:30:00,18.45,18.51,18.45,18.5,381320.0,15.916,15.9677,15.916,15.9591,381320.0
2015-08-03 09:30:00,18.55,18.56,18.37,18.49,174355.0,16.0022,16.0109,15.847,15.9505,174355.0
2015-08-03 10:00:00,18.48,18.48,18.28,18.3,126145.0,15.9419,15.9419,15.7693,15.7866,126145.0
2015-08-03 10:30:00,18.29,18.39,18.29,18.36,85810.0,15.7779,15.8642,15.7779,15.8383,85810.0
2015-08-03 11:00:00,18.36,18.37,18.32,18.34,101440.0,15.8383,15.847,15.8038,15.8211,101440.0
2015-08-03 11:30:00,18.35,18.39,18.3,18.32,91710.0,15.8297,15.8642,15.7866,15.8038,91710.0
2015-08-03 12:00:00,18.32,18.36,18.3,18.36,218950.0,15.8038,15.8383,15.7866,15.8383,218950.0
2015-08-03 12:30:00,18.35,18.35,18.18,18.18,174680.0,15.8297,15.8297,15.6831,15.6831,174680.0
2015-08-03 13:00:00,18.18,18.19,18.09,18.19,236130.0,15.6831,15.6917,15.6054,15.6917,236130.0
2015-08-03 13:30:00,18.19,18.26,18.18,18.23,77550.0,15.6917,15.7521,15.6831,15.7262,77550.0
2015-08-03 14:00:00,18.21,18.23,18.17,18.19,45420.0,15.7089,15.7262,15.6744,15.6917,45420.0
2015-08-03 14:30:00,18.19,18.21,18.12,18.15,124365.0,15.6917,15.7089,15.6313,15.6572,124365.0
2015-08-03 15:00:00,18.16,18.21,18.15,18.19,97270.0,15.6658,15.7089,15.6572,15.6917,97270.0
2015-08-03 15:30:00,18.2,18.27,18.18,18.27,242780.0,15.7003,15.7607,15.6831,15.7607,242780.0
2015-08-04 09:30:00,18.22,18.47,18.22,18.47,151760.0,15.7176,15.9332,15.7176,15.9332,151760.0
2015-08-04 10:00:00,18.48,18.5,18.39,18.47,310535.0,15.9419,15.9591,15.8642,15.9332,310535.0
2015-08-04 10:30:00,18.46,18.47,18.38,18.39,189400.0,15.9246,15.9332,15.8556,15.8642,189400.0
2015-08-04 11:00:00,18.38,18.43,18.35,18.36,295325.0,15.8556,15.8987,15.8297,15.8383,295325.0
2015-08-04 11:30:00,18.37,18.39,18.34,18.38,95535.0,15.847,15.8642,15.8211,15.8556,95535.0
2015-08-04 12:00:00,18.38,18.41,18.37,18.37,122160.0,15.8556,15.8815,15.847,15.847,122160.0
2015-08-04 12:30:00,18.37,18.41,18.37,18.38,85460.0,15.847,15.8815,15.847,15.8556,85460.0
2015-08-04 13:00:00,18.37,18.4,18.36,18.4,66935.0,15.847,15.8728,15.8383,15.8728,66935.0
2015-08-04 13:30:00,18.41,18.47,18.39,18.4,81985.0,15.8815,15.9332,15.8642,15.8728,81985.0
2015-08-04 14:00:00,18.41,18.42,18.36,18.37,72480.0,15.8815,15.8901,15.8383,15.847,72480.0
2015-08-04 14:30:00,18.37,18.44,18.37,18.43,68085.0,15.847,15.9073,15.847,15.8987,68085.0
2015-08-04 15:00:00,18.44,18.44,18.41,18.43,85570.0,15.9073,15.9073,15.8815,15.8987,85570.0
2015-08-04 15:30:00,18.43,18.46,18.41,18.45,282045.0,15.8987,15.9246,15.8815,15.916,282045.0
2015-08-05 09:30:00,18.71,18.73,18.55,18.65,325960.0,16.1403,16.1575,16.0022,16.0885,325960.0
2015-08-05 10:00:00,18.65,18.72,18.63,18.72,221680.0,16.0885,16.1489,16.0713,16.1489,221680.0
2015-08-05 10:30:00,18.72,18.77,18.7,18.73,375475.0,16.1489,16.192,16.1316,16.1575,375475.0
2015-08-05 11:00:00,18.73,18.75,18.7,18.7,184910.0,16.1575,16.1748,16.1316,16.1316,184910.0
2015-08-05 11:30:00,18.71,18.75,18.66,18.67,162595.0,16.1403,16.1748,16.0971,16.1058,162595.0
2015-08-05 12:00:00,18.68,18.71,18.61,18.61,180805.0,16.1144,16.1403,16.054,16.054,180805.0
2015-08-05 12:30:00,18.62,18.65,18.6,18.64,166975.0,16.0626,16.0885,16.0454,16.0799,166975.0
2015-08-05 13:00:00,18.63,18.68,18.62,18.63,219300.0,16.0713,16.1144,16.0626,16.0713,219300.0
2015-08-05 13:30:00,18.62,18.69,18.62,18.68,91200.0,16.0626,16.123,16.0626,16.1144,91200.0
2015-08-05 14:00:00,18.67,18.72,18.66,18.72,138785.0,16.1058,16.1489,16.0971,16.1489,138785.0
2015-08-05 14:30:00,18.71,18.74,18.67,18.68,183680.0,16.1403,16.1661,16.1058,16.1144,183680.0
2015-08-05 15:00:00,18.68,18.72,18.68,18.69,192555.0,16.1144,16.1489,16.1144,16.123,192555.0
2015-08-05 15:30:00,18.68,18.68,18.64,18.67,651470.0,16.1144,16.1144,16.0799,16.1058,651470.0
2015-08-06 09:30:00,18.7,18.8,18.54,18.56,331335.0,16.1316,16.2179,15.9936,16.0109,331335.0
2015-08-06 10:00:00,18.59,18.6,18.48,18.51,178190.0,16.0367,16.0454,15.9419,15.9677,178190.0
2015-08-06 10:30:00,18.51,18.61,18.48,18.55,159880.0,15.9677,16.054,15.9419,16.0022,159880.0
2015-08-06 11:00:00,18.56,18.57,18.41,18.42,192250.0,16.0109,16.0195,15.8815,15.8901,192250.0
2015-08-06 11:30:00,18.4,18.43,18.32,18.32,122970.0,15.8728,15.8987,15.8038,15.8038,122970.0
2015-08-06 12:00:00,18.32,18.41,18.32,18.39,131970.0,15.8038,15.8815,15.8038,15.8642,131970.0
2015-08-06 12:30:00,18.39,18.39,18.31,18.36,99185.0,15.8642,15.8642,15.7952,15.8383,99185.0
2015-08-06 13:00:00,18.35,18.45,18.34,18.45,154030.0,15.8297,15.916,15.8211,15.916,154030.0
2015-08-06 13:30:00,18.45,18.47,18.4,18.4,156725.0,15.916,15.9332,15.8728,15.8728,156725.0
2015-08-06 14:00:00,18.39,18.4,18.33,18.37,189680.0,15.8642,15.8728,15.8125,15.847,189680.0
2015-08-06 14:30:00,18.37,18.39,18.3,18.32,219865.0,15.847,15.8642,15.7866,15.8038,219865.0
2015-08-06 15:00:00,18.31,18.32,18.24,18.24,244685.0,15.7952,15.8038,15.7348,15.7348,244685.0
2015-08-06 15:30:00,18.25,18.28,18.21,18.23,804510.0,15.7434,15.7693,15.7089,15.7262,804510.0
2015-08-07 09:30:00,18.19,18.24,18.12,18.22,104235.0,15.6917,15.7348,15.6313,15.7176,104235.0
2015-08-07 10:00:00,18.2,18.23,18.11,18.13,160675.0,15.7003,15.7262,15.6227,15.6399,160675.0
2015-08-07 10:30:00,18.13,18.24,18.13,18.2,104935.0,15.6399,15.7348,15.6399,15.7003,104935.0
2015-08-07 11:00:00,18.19,18.23,18.11,18.12,152410.0,15.6917,15.7262,15.6227,15.6313,152410.0
2015-08-07 11:30:00,18.12,18.14,18.08,18.12,128310.0,15.6313,15.6485,15.5968,15.6313,128310.0
2015-08-07 12:00:00,18.13,18.19,18.12,18.17,99445.0,15.6399,15.6917,15.6313,15.6744,99445.0
2015-08-07 12:30:00,18.16,18.2,18.14,18.17,72580.0,15.6658,15.7003,15.6485,15.6744,72580.0
2015-08-07 13:00:00,18.17,18.17,18.1,18.14,109430.0,15.6744,15.6744,15.614,15.6485,109430.0
2015-08-07 13:30:00,18.13,18.2,18.13,18.16,65685.0,15.6399,15.7003,15.6399,15.6658,65685.0
2015-08-07 14:00:00,18.15,18.26,18.13,18.24,111525.0,15.6572,15.7521,15.6399,15.7348,111525.0
2015-08-07 14:30:00,18.24,18.27,18.22,18.25,308050.0,15.7348,15.7607,15.7176,15.7434,308050.0
2015-08-07 15:00:00,18.25,18.36,18.25,18.34,186125.0,15.7434,15.8383,15.7434,15.8211,186125.0
2015-08-07 15:30:00,18.34,18.36,18.32,18.34,374540.0,15.8211,15.8383,15.8038,15.8211,374540.0
2015-08-10 09:30:00,18.54,18.65,18.49,18.59,210075.0,15.9936,16.0885,15.9505,16.0367,210075.0
2015-08-10 10:00:00,18.6,18.64,18.57,18.61,90165.0,16.0454,16.0799,16.0195,16.054,90165.0
2015-08-10 10:30:00,18.58,18.63,18.5,18.63,310435.0,16.0281,16.0713,15.9591,16.0713,310435.0
2015-08-10 11:00:00,18.63,18.67,18.62,18.62,295055.0,16.0713,16.1058,16.0626,16.0626,295055.0
2015-08-10 11:30:00,18.64,18.69,18.63,18.67,102215.0,16.0799,16.123,16.0713,16.1058,102215.0
2015-08-10 12:00:00,18.67,18.69,18.65,18.68,96635.0,16.1058,16.123,16.0885,16.1144,96635.0
2015-08-10 12:30:00,18.68,18.69,18.64,18.68,136915.0,16.1144,16.123,16.0799,16.1144,136915.0
2015-08-10 13:00:00,18.68,18.74,18.67,18.7,145355.0,16.1144,16.1661,16.1058,16.1316,145355.0
2015-08-10 13:30:00,18.7,18.72,18.66,18.68,89690.0,16.1316,16.1489,16.0971,16.1144,89690.0
2015-08-10 14:00:00,18.68,18.72,18.65,18.7,98115.0,16.1144,16.1489,16.0885,16.1316,98115.0
2015-08-10 14:30:00,18.7,18.71,18.61,18.63,108380.0,16.1316,16.1403,16.054,16.0713,108380.0
2015-08-10 15:00:00,18.62,18.65,18.6,18.61,162600.0,16.0626,16.0885,16.0454,16.054,162600.0
2015-08-10 15:30:00,18.61,18.63,18.59,18.62,292275.0,16.054,16.0713,16.0367,16.0626,292275.0
2015-08-11 09:30:00,18.51,18.56,18.44,18.56,184560.0,15.9677,16.0109,15.9073,16.0109,184560.0
2015-08-11 10:00:00,18.56,18.72,18.54,18.7,206290.0,16.0109,16.1489,15.9936,16.1316,206290.0
2015-08-11 10:30:00,18.69,18.72,18.64,18.66,299475.0,16.123,16.1489,16.0799,16.0971,299475.0
2015-08-11 11:00:00,18.67,18.68,18.57,18.6,211470.0,16.1058,16.1144,16.0195,16.0454,211470.0
2015-08-11 11:30:00,18.58,18.63,18.54,18.58,131825.0,16.0281,16.0713,15.9936,16.0281,131825.0
2015-08-11 12:00:00,18.57,18.65,18.57,18.65,122475.0,16.0195,16.0885,16.0195,16.0885,122475.0
2015-08-11 12:30:00,18.65,18.72,18.64,18.68,147220.0,16.0885,16.1489,16.0799,16.1144,147220.0
2015-08-11 13:00:00,18.68,18.71,18.63,18.7,176315.0,16.1144,16.1403,16.0713,16.1316,176315.0
2015-08-11 13:30:00,18.69,18.71,18.59,18.59,91545.0,16.123,16.1403,16.0367,16.0367,91545.0
2015-08-11 14:00:00,18.59,18.64,18.55,18.64,154890.0,16.0367,16.0799,16.0022,16.0799,154890.0
2015-08-11 14:30:00,18.63,18.64,18.59,18.62,111805.0,16.0713,16.0799,16.0367,16.0626,111805.0
2015-08-11 15:00:00,18.62,18.64,18.6,18.64,152715.0,16.0626,16.0799,16.0454,16.0799,152715.0
2015-08-11 15:30:00,18.64,18.71,18.62,18.7,445730.0,16.0799,16.1403,16.0626,16.1316,445730.0
2015-08-12 09:30:00,18.55,18.56,18.4,18.44,168740.0,16.0022,16.0109,15.8728,15.9073,168740.0
2015-08-12 10:00:00,18.46,18.46,18.27,18.32,151740.0,15.9246,15.9246,15.7607,15.8038,151740.0
2015-08-12 10:30:00,18.33,18.37,18.27,18.3,146755.0,15.8125,15.847,15.7607,15.7866,146755.0
2015-08-12 11:00:00,18.3,18.44,18.3,18.44,134115.0,15.7866,15.9073,15.7866,15.9073,134115.0
2015-08-12 11:30:00,18.43,18.43,18.26,18.26,105915.0,15.8987,15.8987,15.7521,15.7521,105915.0
2015-08-12 12:00:00,18.27,18.42,18.25,18.41,127915.0,15.7607,15.8901,15.7434,15.8815,127915.0
2015-08-12 12:30:00,18.43,18.48,18.4,18.43,91530.0,15.8987,15.9419,15.8728,15.8987,91530.0
2015-08-12 13:00:00,18.43,18.55,18.43,18.51,115290.0,15.8987,16.0022,15.8987,15.9677,115290.0
2015-08-12 13:30:00,18.52,18.61,18.46,18.57,111805.0,15.9764,16.054,15.9246,16.0195,111805.0
2015-08-12 14:00:00,18.57,18.57,18.47,18.48,157520.0,16.0195,16.0195,15.9332,15.9419,157520.0
2015-08-12 14:30:00,18.49,18.58,18.46,18.55,133960.0,15.9505,16.0281,15.9246,16.0022,133960.0
2015-08-12 15:00:00,18.56,18.6,18.5,18.57,253660.0,16.0109,16.0454,15.9591,16.0195,253660.0
2015-08-12 15:30:00,18.59,18.62,18.55,18.55,430470.0,16.0367,16.0626,16.0022,16.0022,430470.0
2015-08-13 09:30:00,18.49,18.66,18.48,18.55,323915.0,15.9847,16.1317,15.9761,16.0366,323915.0
2015-08-13 10:00:00,18.57,18.61,18.53,18.6,83790.0,16.0539,16.0884,16.0193,16.0798,83790.0
2015-08-13 10:30:00,18.57,18.66,18.53,18.62,332125.0,16.0539,16.1317,16.0193,16.0971,332125.0
2015-08-13 11:00:00,18.62,18.66,18.58,18.59,143040.0,16.0971,16.1317,16.0625,16.0712,143040.0
2015-08-13 11:30:00,18.6,18.69,18.58,18.68,99560.0,16.0798,16.1576,16.0625,16.149,99560.0
2015-08-13 12:00:00,18.67,18.73,18.67,18.73,39975.0,16.1403,16.1922,16.1403,16.1922,39975.0
2015-08-13 12:30:00,18.73,18.77,18.72,18.75,69015.0,16.1922,16.2268,16.1835,16.2095,69015.0
2015-08-13 13:00:00,18.75,18.82,18.74,18.81,141240.0,16.2095,16.27,16.2008,16.2613,141240.0
2015-08-13 13:30:00,18.82,18.88,18.82,18.87,127550.0,16.27,16.3219,16.27,16.3132,127550.0
2015-08-13 14:00:00,18.86,18.95,18.86,18.91,224830.0,16.3046,16.3824,16.3046,16.3478,224830.0
2015-08-13 14:30:00,18.92,18.92,18.84,18.85,161845.0,16.3564,16.3564,16.2873,16.2959,161845.0
2015-08-13 15:00:00,18.85,18.86,18.73,18.73,160900.0,16.2959,16.3046,16.1922,16.1922,160900.0
2015-08-13 15:30:00,18.73,18.73,18.64,18.64,730505.0,16.1922,16.1922,16.1144,16.1144,730505.0
2015-08-14 09:30:00,18.59,18.95,18.51,18.64,296820.0,16.0712,16.3824,16.002,16.1144,296820.0
2015-08-14 10:00:00,18.64,18.67,18.6,18.61,103380.0,16.1144,16.1403,16.0798,16.0884,103380.0
2015-08-14 10:30:00,18.62,18.69,18.6,18.61,87200.0,16.0971,16.1576,16.0798,16.0884,87200.0
2015-08-14 11:00:00,18.59,18.6,18.48,18.53,141150.0,16.0712,16.0798,15.9761,16.0193,141150.0
2015-08-14 11:30:00,18.53,18.58,18.51,18.56,94490.0,16.0193,16.0625,16.002,16.0452,94490.0
2015-08-14 12:00:00,18.56,18.56,18.5,18.53,127650.0,16.0452,16.0452,15.9934,16.0193,127650.0
2015-08-14 12:30:00,18.54,18.57,18.48,18.49,163950.0,16.0279,16.0539,15.9761,15.9847,163950.0
2015-08-14 13:00:00,18.49,18.58,18.49,18.55,108160.0,15.9847,16.0625,15.9847,16.0366,108160.0
2015-08-14 13:30:00,18.55,18.58,18.53,18.54,137790.0,16.0366,16.0625,16.0193,16.0279,137790.0
2015-08-14 14:00:00,18.54,18.6,18.54,18.58,119520.0,16.0279,16.0798,16.0279,16.0625,119520.0
2015-08-14 14:30:00,18.58,18.65,18.57,18.57,121100.0,16.0625,16.123,16.0539,16.0539,121100.0
2015-08-14 15:00:00,18.57,18.63,18.57,18.6,175870.0,16.0539,16.1057,16.0539,16.0798,175870.0
2015-08-14 15:30:00,18.6,18.65,18.6,18.62,396030.0,16.0798,16.123,16.0798,16.0971,396030.0
2015-08-17 09:30:00,18.6,18.68,18.53,18.53,135500.0,16.0798,16.149,16.0193,16.0193,135500.0
2015-08-17 10:00:00,18.53,18.63,18.47,18.58,198105.0,16.0193,16.1057,15.9674,16.0625,198105.0
2015-08-17 10:30:00,18.57,18.7,18.55,18.7,120585.0,16.0539,16.1663,16.0366,16.1663,120585.0
2015-08-17 11:00:00,18.72,18.8,18.72,18.76,105125.0,16.1835,16.2527,16.1835,16.2181,105125.0
2015-08-17 11:30:00,18.76,18.79,18.74,18.74,215000.0,16.2181,16.2441,16.2008,16.2008,215000.0
2015-08-17 12:00:00,18.75,18.75,18.61,18.73,372840.0,16.2095,16.2095,16.0884,16.1922,372840.0
2015-08-17 12:30:00,18.73,18.77,18.67,18.7,134555.0,16.1922,16.2268,16.1403,16.1663,134555.0
2015-08-17 13:00:00,18.7,18.75,18.67,18.75,99265.0,16.1663,16.2095,16.1403,16.2095,99265.0
2015-08-17 13:30:00,18.75,18.75,18.69,18.71,126470.0,16.2095,16.2095,16.1576,16.1749,126470.0
2015-08-17 14:00:00,18.7,18.71,18.64,18.66,120340.0,16.1663,16.1749,16.1144,16.1317,120340.0
2015-08-17 14:30:00,18.67,18.74,18.65,18.72,93895.0,16.1403,16.2008,16.123,16.1835,93895.0
2015-08-17 15:00:00,18.73,18.76,18.73,18.76,180265.0,16.1922,16.2181,16.1922,16.2181,180265.0
2015-08-17 15:30:00,18.76,18.82,18.75,18.79,540590.0,16.2181,16.27,16.2095,16.2441,540590.0
2015-08-18 09:30:00,18.77,18.9,18.71,18.85,238070.0,16.2268,16.3392,16.1749,16.2959,238070.0
2015-08-18 10:00:00,18.85,18.88,18.79,18.88,311110.0,16.2959,16.3219,16.2441,16.3219,311110.0
2015-08-18 10:30:00,18.88,18.9,18.79,18.83,98380.0,16.3219,16.3392,16.2441,16.2786,98380.0
2015-08-18 11:00:00,18.82,18.83,18.76,18.81,342355.0,16.27,16.2786,16.2181,16.2613,342355.0
2015-08-18 11:30:00,18.8,18.81,18.76,18.79,125800.0,16.2527,16.2613,16.2181,16.2441,125800.0
2015-08-18 12:00:00,18.78,18.79,18.72,18.74,143355.0,16.2354,16.2441,16.1835,16.2008,143355.0
2015-08-18 12:30:00,18.73,18.73,18.66,18.66,147650.0,16.1922,16.1922,16.1317,16.1317,147650.0
2015-08-18 13:00:00,18.66,18.76,18.64,18.72,294030.0,16.1317,16.2181,16.1144,16.1835,294030.0
2015-08-18 13:30:00,18.73,18.73,18.68,18.69,134035.0,16.1922,16.1922,16.149,16.1576,134035.0
2015-08-18 14:00:00,18.69,18.74,18.67,18.74,125710.0,16.1576,16.2008,16.1403,16.2008,125710.0
2015-08-18 14:30:00,18.74,18.74,18.69,18.72,104625.0,16.2008,16.2008,16.1576,16.1835,104625.0
2015-08-18 15:00:00,18.72,18.8,18.72,18.8,151010.0,16.1835,16.2527,16.1835,16.2527,151010.0
2015-08-18 15:30:00,18.8,18.84,18.76,18.82,569350.0,16.2527,16.2873,16.2181,16.27,569350.0
2015-08-19 09:30:00,18.74,18.86,18.53,18.62,285570.0,16.2008,16.3046,16.0193,16.0971,285570.0
2015-08-19 10:00:00,18.59,18.66,18.55,18.63,197355.0,16.0712,16.1317,16.0366,16.1057,197355.0
2015-08-19 10:30:00,18.62,18.64,18.5,18.51,126775.0,16.0971,16.1144,15.9934,16.002,126775.0
2015-08-19 11:00:00,18.53,18.6,18.52,18.59,221445.0,16.0193,16.0798,16.0106,16.0712,221445.0
2015-08-19 11:30:00,18.58,18.58,18.5,18.54,127725.0,16.0625,16.0625,15.9934,16.0279,127725.0
2015-08-19 12:00:00,18.53,18.58,18.53,18.56,143455.0,16.0193,16.0625,16.0193,16.0452,143455.0
2015-08-19 12:30:00,18.57,18.63,18.56,18.62,139410.0,16.0539,16.1057,16.0452,16.0971,139410.0
2015-08-19 13:00:00,18.62,18.68,18.6,18.64,62445.0,16.0971,16.149,16.0798,16.1144,62445.0
2015-08-19 13:30:00,18.64,18.72,18.63,18.66,102045.0,16.1144,16.1835,16.1057,16.1317,102045.0
2015-08-19 14:00:00,18.68,18.85,18.68,18.77,86925.0,16.149,16.2959,16.149,16.2268,86925.0
2015-08-19 14:30:00,18.78,18.79,18.66,18.66,94315.0,16.2354,16.2441,16.1317,16.1317,94315.0
2015-08-19 15:00:00,18.66,18.73,18.64,18.73,239155.0,16.1317,16.1922,16.1144,16.1922,239155.0
2015-08-19 15:30:00,18.73,18.75,18.67,18.67,334330.0,16.1922,16.2095,16.1403,16.1403,334330.0
2015-08-20 09:30:00,18.53,18.62,18.46,18.5,311605.0,16.0193,16.0971,15.9588,15.9934,311605.0
2015-08-20 10:00:00,18.5,18.53,18.35,18.35,185215.0,15.9934,16.0193,15.8637,15.8637,185215.0
2015-08-20 10:30:00,18.38,18.45,18.35,18.4,204085.0,15.8896,15.9501,15.8637,15.9069,204085.0
2015-08-20 11:00:00,18.4,18.45,18.35,18.4,103720.0,15.9069,15.9501,15.8637,15.9069,103720.0
2015-08-20 11:30:00,18.4,18.4,18.33,18.38,81770.0,15.9069,15.9069,15.8464,15.8896,81770.0
2015-08-20 12:00:00,18.39,18.42,18.3,18.3,378475.0,15.8983,15.9242,15.8205,15.8205,378475.0
2015-08-20 12:30:00,18.29,18.33,18.19,18.19,231840.0,15.8118,15.8464,15.7254,15.7254,231840.0
2015-08-20 13:00:00,18.19,18.22,18.14,18.2,173500.0,15.7254,15.7513,15.6821,15.734,173500.0
2015-08-20 13:30:00,18.18,18.21,18.12,18.17,152260.0,15.7167,15.7426,15.6648,15.7081,152260.0
2015-08-20 14:00:00,18.16,18.16,18.07,18.08,166645.0,15.6994,15.6994,15.6216,15.6303,166645.0
2015-08-20 14:30:00,18.08,18.08,17.99,17.99,325400.0,15.6303,15.6303,15.5525,15.5525,325400.0
2015-08-20 15:00:00,17.99,18.03,17.98,18.02,486295.0,15.5525,15.587,15.5438,15.5784,486295.0
2015-08-20 15:30:00,18.02,18.07,17.93,17.94,1159020.0,15.5784,15.6216,15.5006,15.5092,1159020.0
2015-08-21 09:30:00,17.77,17.8,17.5,17.62,574895.0,15.3623,15.3882,15.1288,15.2326,574895.0
2015-08-21 10:00:00,17.63,17.75,17.63,17.63,219230.0,15.2412,15.345,15.2412,15.2412,219230.0
2015-08-21 10:30:00,17.63,17.65,17.47,17.51,312540.0,15.2412,15.2585,15.1029,15.1375,312540.0
2015-08-21 11:00:00,17.5,17.51,17.3,17.38,554935.0,15.1288,15.1375,14.9559,15.0251,554935.0
2015-08-21 11:30:00,17.38,17.41,17.27,17.36,433055.0,15.0251,15.051,14.93,15.0078,433055.0
2015-08-21 12:00:00,17.37,17.45,17.31,17.34,438475.0,15.0165,15.0856,14.9646,14.9905,438475.0
2015-08-21 12:30:00,17.35,17.38,17.13,17.13,259965.0,14.9992,15.0251,14.809,14.809,259965.0
2015-08-21 13:00:00,17.13,17.29,17.13,17.29,447505.0,14.809,14.9473,14.809,14.9473,447505.0
2015-08-21 13:30:00,17.28,17.49,17.25,17.49,568700.0,14.9387,15.1202,14.9127,15.1202,568700.0
2015-08-21 14:00:00,17.49,17.53,17.4,17.46,420130.0,15.1202,15.1548,15.0424,15.0943,420130.0
2015-08-21 14:30:00,17.46,17.49,17.29,17.34,239370.0,15.0943,15.1202,14.9473,14.9905,239370.0
2015-08-21 15:00:00,17.34,17.37,17.17,17.22,365060.0,14.9905,15.0165,14.8436,14.8868,365060.0
2015-08-21 15:30:00,17.22,17.24,17.1,17.13,1288095.0,14.8868,14.9041,14.783,14.809,1288095.0
2015-08-24 09:30:00,15.94,16.38,15.0,16.34,2075560.0,13.7802,14.1606,12.9676,14.126,2075560.0
2015-08-24 10:00:00,16.33,16.61,16.3,16.53,1117075.0,14.1174,14.3594,14.0914,14.2903,1117075.0
2015-08-24 10:30:00,16.5,16.77,16.31,16.77,967685.0,14.2643,14.4978,14.1001,14.4978,967685.0
2015-08-24 11:00:00,16.76,16.8,16.63,16.65,920770.0,14.4891,14.5237,14.3767,14.394,920770.0
2015-08-24 11:30:00,16.65,16.98,16.62,16.92,709650.0,14.394,14.6793,14.3681,14.6274,709650.0
2015-08-24 12:00:00,16.92,17.12,16.8,17.1,540060.0,14.6274,14.8003,14.5237,14.783,540060.0
2015-08-24 12:30:00,17.1,17.2,17.08,17.16,641715.0,14.783,14.8695,14.7658,14.8349,641715.0
2015-08-24 13:00:00,17.17,17.28,17.17,17.21,547740.0,14.8436,14.9387,14.8436,14.8781,547740.0
2015-08-24 13:30:00,17.21,17.21,17.0,17.0,462070.0,14.8781,14.8781,14.6966,14.6966,462070.0
2015-08-24 14:00:00,17.0,17.0,16.82,16.93,598315.0,14.6966,14.6966,14.541,14.6361,598315.0
2015-08-24 14:30:00,16.93,16.97,16.63,16.63,529610.0,14.6361,14.6707,14.3767,14.3767,529610.0
2015-08-24 15:00:00,16.63,16.69,16.45,16.51,1138830.0,14.3767,14.4286,14.2211,14.273,1138830.0
2015-08-24 15:30:00,16.51,16.96,16.51,16.72,1182880.0,14.273,14.662,14.273,14.4545,1182880.0
2015-08-25 09:30:00,17.05,17.28,16.8,16.9,585695.0,14.7398,14.9387,14.5237,14.6101,585695.0
2015-08-25 10:00:00,16.9,16.96,16.83,16.93,351555.0,14.6101,14.662,14.5496,14.6361,351555.0
2015-08-25 10:30:00,16.93,16.93,16.82,16.86,304465.0,14.6361,14.6361,14.541,14.5756,304465.0
2015-08-25 11:00:00,16.87,17.09,16.87,17.03,465810.0,14.5842,14.7744,14.5842,14.7225,465810.0
2015-08-25 11:30:00,17.03,17.08,16.98,17.04,208900.0,14.7225,14.7658,14.6793,14.7312,208900.0
2015-08-25 12:00:00,17.04,17.11,17.02,17.09,169435.0,14.7312,14.7917,14.7139,14.7744,169435.0
2015-08-25 12:30:00,17.08,17.1,17.03,17.07,120435.0,14.7658,14.783,14.7225,14.7571,120435.0
2015-08-25 13:00:00,17.07,17.09,17.0,17.0,609825.0,14.7571,14.7744,14.6966,14.6966,609825.0
2015-08-25 13:30:00,17.0,17.14,16.96,17.14,682455.0,14.6966,14.8176,14.662,14.8176,682455.0
2015-08-25 14:00:00,17.14,17.15,16.99,17.07,347580.0,14.8176,14.8263,14.6879,14.7571,347580.0
2015-08-25 14:30:00,17.08,17.2,17.05,17.18,271540.0,14.7658,14.8695,14.7398,14.8522,271540.0
2015-08-25 15:00:00,17.18,17.19,16.91,16.93,460875.0,14.8522,14.8609,14.6188,14.6361,460875.0
2015-08-25 15:30:00,16.92,16.93,16.61,16.61,1073645.0,14.6274,14.6361,14.3594,14.3594,1073645.0
2015-08-26 09:30:00,17.06,17.19,16.94,16.99,397320.0,14.7485,14.8609,14.6447,14.6879,397320.0
2015-08-26 10:00:00,16.98,17.04,16.76,16.91,259880.0,14.6793,14.7312,14.4891,14.6188,259880.0
2015-08-26 10:30:00,16.91,16.97,16.81,16.84,167985.0,14.6188,14.6707,14.5323,14.5583,167985.0
2015-08-26 11:00:00,16.85,16.85,16.72,16.74,179245.0,14.5669,14.5669,14.4545,14.4718,179245.0
2015-08-26 11:30:00,16.73,16.77,16.61,16.71,178550.0,14.4632,14.4978,14.3594,14.4459,178550.0
2015-08-26 12:00:00,16.67,16.69,16.58,16.59,181875.0,14.4113,14.4286,14.3335,14.3421,181875.0
2015-08-26 12:30:00,16.61,16.69,16.52,16.69,285080.0,14.3594,14.4286,14.2816,14.4286,285080.0
2015-08-26 13:00:00,16.69,16.74,16.62,16.73,368390.0,14.4286,14.4718,14.3681,14.4632,368390.0
2015-08-26 13:30:00,16.75,16.85,16.72,16.82,241310.0,14.4805,14.5669,14.4545,14.541,241310.0
2015-08-26 14:00:00,16.82,16.83,16.68,16.79,216820.0,14.541,14.5496,14.42,14.515,216820.0
2015-08-26 14:30:00,16.8,16.91,16.77,16.86,442065.0,14.5237,14.6188,14.4978,14.5756,442065.0
2015-08-26 15:00:00,16.86,17.04,16.82,16.93,384900.0,14.5756,14.7312,14.541,14.6361,384900.0
2015-08-26 15:30:00,16.91,17.06,16.91,17.01,816610.0,14.6188,14.7485,14.6188,14.7052,816610.0
2015-08-27 09:30:00,17.16,17.32,17.02,17.08,405530.0,14.8349,14.9732,14.7139,14.7658,405530.0
2015-08-27 10:00:00,17.05,17.33,17.04,17.33,516445.0,14.7398,14.9819,14.7312,14.9819,516445.0
2015-08-27 10:30:00,17.33,17.46,17.3,17.43,407380.0,14.9819,15.0943,14.9559,15.0683,407380.0
2015-08-27 11:00:00,17.43,17.46,17.41,17.43,473670.0,15.0683,15.0943,15.051,15.0683,473670.0
2015-08-27 11:30:00,17.45,17.61,17.42,17.6,469150.0,15.0856,15.2239,15.0597,15.2153,469150.0
2015-08-27 12:00:00,17.59,17.77,17.59,17.76,306690.0,15.2067,15.3623,15.2067,15.3536,306690.0
2015-08-27 12:30:00,17.77,17.79,17.67,17.75,186655.0,15.3623,15.3796,15.2758,15.345,186655.0
2015-08-27 13:00:00,17.74,17.79,17.7,17.71,148645.0,15.3363,15.3796,15.3017,15.3104,148645.0
2015-08-27 13:30:00,17.72,17.75,17.63,17.68,192930.0,15.319,15.345,15.2412,15.2845,192930.0
2015-08-27 14:00:00,17.67,17.67,17.52,17.54,255065.0,15.2758,15.2758,15.1461,15.1634,255065.0
2015-08-27 14:30:00,17.53,17.6,17.39,17.4,406250.0,15.1548,15.2153,15.0338,15.0424,406250.0
2015-08-27 15:00:00,17.4,17.48,17.29,17.47,493065.0,15.0424,15.1116,14.9473,15.1029,493065.0
2015-08-27 15:30:00,17.48,17.5,17.39,17.42,1827325.0,15.1116,15.1288,15.0338,15.0597,1827325.0
2015-08-28 09:30:00,17.39,17.45,17.2,17.3,371720.0,15.0338,15.0856,14.8695,14.9559,371720.0
2015-08-28 10:00:00,17.3,17.34,17.19,17.3,168340.0,14.9559,14.9905,14.8609,14.9559,168340.0
2015-08-28 10:30:00,17.33,17.36,17.28,17.33,186580.0,14.9819,15.0078,14.9387,14.9819,186580.0
2015-08-28 11:00:00,17.33,17.4,17.33,17.37,300340.0,14.9819,15.0424,14.9819,15.0165,300340.0
2015-08-28 11:30:00,17.37,17.4,17.22,17.26,276955.0,15.0165,15.0424,14.8868,14.9214,276955.0
2015-08-28 12:00:00,17.26,17.29,17.22,17.27,230430.0,14.9214,14.9473,14.8868,14.93,230430.0
2015-08-28 12:30:00,17.27,17.29,17.22,17.23,309505.0,14.93,14.9473,14.8868,14.8954,309505.0
2015-08-28 13:00:00,17.22,17.22,17.07,17.07,588020.0,14.8868,14.8868,14.7571,14.7571,588020.0
2015-08-28 13:30:00,17.07,17.13,17.0,17.01,783740.0,14.7571,14.809,14.6966,14.7052,783740.0
2015-08-28 14:00:00,17.02,17.08,16.93,17.08,944140.0,14.7139,14.7658,14.6361,14.7658,944140.0
2015-08-28 14:30:00,17.08,17.13,17.02,17.07,468630.0,14.7658,14.809,14.7139,14.7571,468630.0
2015-08-28 15:00:00,17.08,17.08,17.0,17.04,520205.0,14.7658,14.7658,14.6966,14.7312,520205.0
2015-08-28 15:30:00,17.04,17.09,16.99,17.08,1229575.0,14.7312,14.7744,14.6879,14.7658,1229575.0
2015-08-31 09:30:00,17.03,17.13,16.97,17.05,483830.0,14.7225,14.809,14.6707,14.7398,483830.0
2015-08-31 10:00:00,17.07,17.12,17.01,17.09,699710.0,14.7571,14.8003,14.7052,14.7744,699710.0
2015-08-31 10:30:00,17.09,17.2,17.03,17.17,1793000.0,14.7744,14.8695,14.7225,14.8436,1793000.0
2015-08-31 11:00:00,17.16,17.24,17.07,17.22,552310.0,14.8349,14.9041,14.7571,14.8868,552310.0
2015-08-31 11:30:00,17.24,17.31,17.1,17.14,435140.0,14.9041,14.9646,14.783,14.8176,435140.0
2015-08-31 12:00:00,17.16,17.17,17.1,17.13,329720.0,14.8349,14.8436,14.783,14.809,329720.0
2015-08-31 12:30:00,17.14,17.2,17.11,17.13,684700.0,14.8176,14.8695,14.7917,14.809,684700.0
2015-08-31 13:00:00,17.13,17.16,17.05,17.07,249950.0,14.809,14.8349,14.7398,14.7571,249950.0
2015-08-31 13:30:00,17.06,17.07,17.01,17.03,264660.0,14.7485,14.7571,14.7052,14.7225,264660.0
2015-08-31 14:00:00,17.05,17.08,17.0,17.02,538790.0,14.7398,14.7658,14.6966,14.7139,538790.0
2015-08-31 14:30:00,17.01,17.05,16.96,16.99,377780.0,14.7052,14.7398,14.662,14.6879,377780.0
2015-08-31 15:00:00,16.99,17.08,16.98,17.04,590380.0,14.6879,14.7658,14.6793,14.7312,590380.0
2015-08-31 15:30:00,17.04,17.14,17.04,17.06,1632800.0,14.7312,14.8176,14.7312,14.7485,1632800.0
2015-09-01 09:30:00,16.64,16.86,16.64,16.76,292415.0,14.3854,14.5756,14.3854,14.4891,292415.0
2015-09-01 10:00:00,16.73,16.77,16.62,16.77,216865.0,14.4632,14.4978,14.3681,14.4978,216865.0
2015-09-01 10:30:00,16.77,16.86,16.67,16.72,263370.0,14.4978,14.5756,14.4113,14.4545,263370.0
2015-09-01 11:00:00,16.71,16.76,16.67,16.67,279535.0,14.4459,14.4891,14.4113,14.4113,279535.0
2015-09-01 11:30:00,16.67,16.7,16.63,16.64,170655.0,14.4113,14.4372,14.3767,14.3854,170655.0
2015-09-01 12:00:00,16.64,16.65,16.53,16.56,171860.0,14.3854,14.394,14.2903,14.3162,171860.0
2015-09-01 12:30:00,16.57,16.61,16.49,16.51,404945.0,14.3249,14.3594,14.2557,14.273,404945.0
2015-09-01 13:00:00,16.51,16.59,16.46,16.56,152940.0,14.273,14.3421,14.2298,14.3162,152940.0
2015-09-01 13:30:00,16.54,16.59,16.53,16.59,95150.0,14.2989,14.3421,14.2903,14.3421,95150.0
2015-09-01 14:00:00,16.58,16.59,16.44,16.48,413375.0,14.3335,14.3421,14.2125,14.2471,413375.0
2015-09-01 14:30:00,16.48,16.62,16.47,16.54,429685.0,14.2471,14.3681,14.2384,14.2989,429685.0
2015-09-01 15:00:00,16.53,16.55,16.45,16.46,402665.0,14.2903,14.3076,14.2211,14.2298,402665.0
2015-09-01 15:30:00,16.46,16.51,16.34,16.45,1314760.0,14.2298,14.273,14.126,14.2211,1314760.0
2015-09-02 09:30:00,16.72,16.83,16.61,16.61,600020.0,14.4545,14.5496,14.3594,14.3594,600020.0
2015-09-02 10:00:00,16.61,16.67,16.58,16.61,317300.0,14.3594,14.4113,14.3335,14.3594,317300.0
2015-09-02 10:30:00,16.59,16.69,16.57,16.68,369795.0,14.3421,14.4286,14.3249,14.42,369795.0
2015-09-02 11:00:00,16.68,16.73,16.63,16.69,290885.0,14.42,14.4632,14.3767,14.4286,290885.0
2015-09-02 11:30:00,16.71,16.71,16.54,16.58,384060.0,14.4459,14.4459,14.2989,14.3335,384060.0
2015-09-02 12:00:00,16.58,16.61,16.48,16.51,343775.0,14.3335,14.3594,14.2471,14.273,343775.0
2015-09-02 12:30:00,16.5,16.66,16.49,16.61,234450.0,14.2643,14.4027,14.2557,14.3594,234450.0
2015-09-02 13:00:00,16.62,16.68,16.61,16.67,189055.0,14.3681,14.42,14.3594,14.4113,189055.0
2015-09-02 13:30:00,16.67,16.67,16.59,16.62,192555.0,14.4113,14.4113,14.3421,14.3681,192555.0
2015-09-02 14:00:00,16.63,16.71,16.61,16.68,230335.0,14.3767,14.4459,14.3594,14.42,230335.0
2015-09-02 14:30:00,16.68,16.69,16.61,16.69,215290.0,14.42,14.4286,14.3594,14.4286,215290.0
2015-09-02 15:00:00,16.68,16.7,16.64,16.7,281455.0,14.42,14.4372,14.3854,14.4372,281455.0
2015-09-02 15:30:00,16.7,16.74,16.66,16.74,2105690.0,14.4372,14.4718,14.4027,14.4718,2105690.0
2015-09-03 09:30:00,16.8,16.9,16.64,16.73,579820.0,14.5237,14.6101,14.3854,14.4632,579820.0
2015-09-03 10:00:00,16.74,16.96,16.7,16.95,322255.0,14.4718,14.662,14.4372,14.6534,322255.0
2015-09-03 10:30:00,16.95,17.13,16.94,17.1,486210.0,14.6534,14.809,14.6447,14.783,486210.0
2015-09-03 11:00:00,17.11,17.12,17.04,17.04,303585.0,14.7917,14.8003,14.7312,14.7312,303585.0
2015-09-03 11:30:00,17.05,17.07,17.02,17.05,175050.0,14.7398,14.7571,14.7139,14.7398,175050.0
2015-09-03 12:00:00,17.05,17.06,16.99,17.0,300480.0,14.7398,14.7485,14.6879,14.6966,300480.0
2015-09-03 12:30:00,17.01,17.01,16.91,16.94,318875.0,14.7052,14.7052,14.6188,14.6447,318875.0
2015-09-03 13:00:00,16.93,16.98,16.83,16.94,213735.0,14.6361,14.6793,14.5496,14.6447,213735.0
2015-09-03 13:30:00,16.95,16.95,16.88,16.88,323095.0,14.6534,14.6534,14.5929,14.5929,323095.0
2015-09-03 14:00:00,16.89,16.9,16.77,16.78,832980.0,14.6015,14.6101,14.4978,14.5064,832980.0
2015-09-03 14:30:00,16.78,16.89,16.77,16.85,660365.0,14.5064,14.6015,14.4978,14.5669,660365.0
2015-09-03 15:00:00,16.85,16.87,16.78,16.79,704805.0,14.5669,14.5842,14.5064,14.515,704805.0
2015-09-03 15:30:00,16.78,16.83,16.72,16.79,1267760.0,14.5064,14.5496,14.4545,14.515,1267760.0
2015-09-04 09:30:00,16.6,16.78,16.53,16.65,422395.0,14.3508,14.5064,14.2903,14.394,422395.0
2015-09-04 10:00:00,16.66,16.84,16.61,16.84,385540.0,14.4027,14.5583,14.3594,14.5583,385540.0
2015-09-04 10:30:00,16.83,16.88,16.77,16.8,110485.0,14.5496,14.5929,14.4978,14.5237,110485.0
2015-09-04 11:00:00,16.83,16.83,16.74,16.78,116820.0,14.5496,14.5496,14.4718,14.5064,116820.0
2015-09-04 11:30:00,16.76,16.81,16.72,16.73,173115.0,14.4891,14.5323,14.4545,14.4632,173115.0
2015-09-04 12:00:00,16.75,16.76,16.69,16.7,115965.0,14.4805,14.4891,14.4286,14.4372,115965.0
2015-09-04 12:30:00,16.7,16.75,16.67,16.72,118650.0,14.4372,14.4805,14.4113,14.4545,118650.0
2015-09-04 13:00:00,16.71,16.72,16.64,16.66,150010.0,14.4459,14.4545,14.3854,14.4027,150010.0
2015-09-04 13:30:00,16.65,16.67,16.61,16.63,139085.0,14.394,14.4113,14.3594,14.3767,139085.0
2015-09-04 14:00:00,16.64,16.64,16.54,16.56,174835.0,14.3854,14.3854,14.2989,14.3162,174835.0
2015-09-04 14:30:00,16.56,16.67,16.54,16.66,209730.0,14.3162,14.4113,14.2989,14.4027,209730.0
2015-09-04 15:00:00,16.67,16.69,16.63,16.65,276370.0,14.4113,14.4286,14.3767,14.394,276370.0
2015-09-04 15:30:00,16.65,16.76,16.64,16.64,447185.0,14.394,14.4891,14.3854,14.3854,447185.0
2015-09-08 09:30:00,17.01,17.1,16.85,16.99,449870.0,14.7052,14.783,14.5669,14.6879,449870.0
2015-09-08 10:00:00,17.0,17.03,16.89,16.95,125910.0,14.6966,14.7225,14.6015,14.6534,125910.0
2015-09-08 10:30:00,16.95,16.97,16.86,16.93,115020.0,14.6534,14.6707,14.5756,14.6361,115020.0
2015-09-08 11:00:00,16.91,17.0,16.9,16.99,126670.0,14.6188,14.6966,14.6101,14.6879,126670.0
2015-09-08 11:30:00,16.99,17.02,16.97,16.98,102385.0,14.6879,14.7139,14.6707,14.6793,102385.0
2015-09-08 12:00:00,16.97,17.06,16.96,17.05,71660.0,14.6707,14.7485,14.662,14.7398,71660.0
2015-09-08 12:30:00,17.05,17.06,17.01,17.03,106070.0,14.7398,14.7485,14.7052,14.7225,106070.0
2015-09-08 13:00:00,17.02,17.05,17.0,17.02,42885.0,14.7139,14.7398,14.6966,14.7139,42885.0
2015-09-08 13:30:00,17.02,17.08,17.01,17.08,118790.0,14.7139,14.7658,14.7052,14.7658,118790.0
2015-09-08 14:00:00,17.07,17.15,17.07,17.14,95610.0,14.7571,14.8263,14.7571,14.8176,95610.0
2015-09-08 14:30:00,17.15,17.21,17.14,17.19,155395.0,14.8263,14.8781,14.8176,14.8609,155395.0
2015-09-08 15:00:00,17.2,17.22,17.16,17.22,139435.0,14.8695,14.8868,14.8349,14.8868,139435.0
2015-09-08 15:30:00,17.21,17.3,17.21,17.27,915485.0,14.8781,14.9559,14.8781,14.93,915485.0
2015-09-09 09:30:00,17.32,17.39,17.22,17.36,287975.0,14.9732,15.0338,14.8868,15.0078,287975.0
2015-09-09 10:00:00,17.36,17.41,17.28,17.38,288555.0,15.0078,15.051,14.9387,15.0251,288555.0
2015-09-09 10:30:00,17.39,17.4,17.26,17.29,217745.0,15.0338,15.0424,14.9214,14.9473,217745.0
2015-09-09 11:00:00,17.29,17.4,17.27,17.37,170385.0,14.9473,15.0424,14.93,15.0165,170385.0
2015-09-09 11:30:00,17.38,17.43,17.36,17.41,204340.0,15.0251,15.0683,15.0078,15.051,204340.0
2015-09-09 12:00:00,17.41,17.52,17.41,17.49,269930.0,15.051,15.1461,15.051,15.1202,269930.0
2015-09-09 12:30:00,17.5,17.5,17.44,17.46,147485.0,15.1288,15.1288,15.077,15.0943,147485.0
2015-09-09 13:00:00,17.47,17.51,17.42,17.43,174435.0,15.1029,15.1375,15.0597,15.0683,174435.0
2015-09-09 13:30:00,17.42,17.42,17.34,17.36,189315.0,15.0597,15.0597,14.9905,15.0078,189315.0
2015-09-09 14:00:00,17.36,17.41,17.34,17.37,247205.0,15.0078,15.051,14.9905,15.0165,247205.0
2015-09-09 14:30:00,17.37,17.39,17.3,17.36,331970.0,15.0165,15.0338,14.9559,15.0078,331970.0
2015-09-09 15:00:00,17.37,17.4,17.29,17.3,395710.0,15.0165,15.0424,14.9473,14.9559,395710.0
2015-09-09 15:30:00,17.3,17.3,17.12,17.16,745020.0,14.9559,14.9559,14.8003,14.8349,745020.0
2015-09-10 09:30:00,17.07,17.29,17.01,17.22,260685.0,14.7571,14.9473,14.7052,14.8868,260685.0
2015-09-10 10:00:00,17.23,17.32,17.22,17.28,314790.0,14.8954,14.9732,14.8868,14.9387,314790.0
2015-09-10 10:30:00,17.29,17.48,17.29,17.39,157995.0,14.9473,15.1116,14.9473,15.0338,157995.0
2015-09-10 11:00:00,17.38,17.39,17.25,17.29,270330.0,15.0251,15.0338,14.9127,14.9473,270330.0
2015-09-10 11:30:00,17.29,17.36,17.27,17.33,169230.0,14.9473,15.0078,14.93,14.9819,169230.0
2015-09-10 12:00:00,17.33,17.37,17.29,17.3,105565.0,14.9819,15.0165,14.9473,14.9559,105565.0
2015-09-10 12:30:00,17.31,17.34,17.28,17.31,95225.0,14.9646,14.9905,14.9387,14.9646,95225.0
2015-09-10 13:00:00,17.3,17.39,17.29,17.39,131100.0,14.9559,15.0338,14.9473,15.0338,131100.0
2015-09-10 13:30:00,17.37,17.42,17.36,17.38,223470.0,15.0165,15.0597,15.0078,15.0251,223470.0
2015-09-10 14:00:00,17.39,17.41,17.37,17.41,193100.0,15.0338,15.051,15.0165,15.051,193100.0
2015-09-10 14:30:00,17.4,17.43,17.37,17.38,432735.0,15.0424,15.0683,15.0165,15.0251,432735.0
2015-09-10 15:00:00,17.37,17.4,17.31,17.33,385995.0,15.0165,15.0424,14.9646,14.9819,385995.0
2015-09-10 15:30:00,17.32,17.35,17.26,17.33,573690.0,14.9732,14.9992,14.9214,14.9819,573690.0
2015-09-11 09:30:00,17.28,17.4,17.24,17.32,213365.0,14.9387,15.0424,14.9041,14.9732,213365.0
2015-09-11 10:00:00,17.31,17.33,17.23,17.27,199570.0,14.9646,14.9819,14.8954,14.93,199570.0
2015-09-11 10:30:00,17.28,17.31,17.18,17.21,175340.0,14.9387,14.9646,14.8522,14.8781,175340.0
2015-09-11 11:00:00,17.21,17.32,17.2,17.32,221065.0,14.8781,14.9732,14.8695,14.9732,221065.0
2015-09-11 11:30:00,17.31,17.44,17.3,17.41,232380.0,14.9646,15.077,14.9559,15.051,232380.0
2015-09-11 12:00:00,17.42,17.52,17.4,17.5,213860.0,15.0597,15.1461,15.0424,15.1288,213860.0
2015-09-11 12:30:00,17.51,17.56,17.42,17.52,430390.0,15.1375,15.1807,15.0597,15.1461,430390.0
2015-09-11 13:00:00,17.53,17.55,17.49,17.5,195825.0,15.1548,15.1721,15.1202,15.1288,195825.0
2015-09-11 13:30:00,17.49,17.52,17.47,17.49,182975.0,15.1202,15.1461,15.1029,15.1202,182975.0
2015-09-11 14:00:00,17.49,17.56,17.46,17.56,187025.0,15.1202,15.1807,15.0943,15.1807,187025.0
2015-09-11 14:30:00,17.57,17.61,17.55,17.57,199690.0,15.1894,15.2239,15.1721,15.1894,199690.0
2015-09-11 15:00:00,17.57,17.61,17.56,17.58,287845.0,15.1894,15.2239,15.1807,15.198,287845.0
2015-09-11 15:30:00,17.57,17.59,17.52,17.59,517695.0,15.1894,15.2067,15.1461,15.2067,517695.0
2015-09-14 09:30:00,17.52,17.52,17.27,17.27,409675.0,15.1461,15.1461,14.93,14.93,409675.0
2015-09-14 10:00:00,17.26,17.3,17.23,17.27,259720.0,14.9214,14.9559,14.8954,14.93,259720.0
2015-09-14 10:30:00,17.26,17.38,17.24,17.34,318990.0,14.9214,15.0251,14.9041,14.9905,318990.0
2015-09-14 11:00:00,17.33,17.34,17.25,17.25,252445.0,14.9819,14.9905,14.9127,14.9127,252445.0
2015-09-14 11:30:00,17.26,17.27,17.2,17.23,170040.0,14.9214,14.93,14.8695,14.8954,170040.0
2015-09-14 12:00:00,17.23,17.26,17.19,17.21,189530.0,14.8954,14.9214,14.8609,14.8781,189530.0
2015-09-14 12:30:00,17.2,17.24,17.16,17.19,168045.0,14.8695,14.9041,14.8349,14.8609,168045.0
2015-09-14 13:00:00,17.19,17.25,17.18,17.24,212515.0,14.8609,14.9127,14.8522,14.9041,212515.0
2015-09-14 13:30:00,17.23,17.24,17.18,17.23,290280.0,14.8954,14.9041,14.8522,14.8954,290280.0
2015-09-14 14:00:00,17.23,17.25,17.19,17.21,277635.0,14.8954,14.9127,14.8609,14.8781,277635.0
2015-09-14 14:30:00,17.2,17.27,17.2,17.26,417070.0,14.8695,14.93,14.8695,14.9214,417070.0
2015-09-14 15:00:00,17.25,17.26,17.2,17.23,350740.0,14.9127,14.9214,14.8695,14.8954,350740.0
2015-09-14 15:30:00,17.24,17.24,17.18,17.22,516305.0,14.9041,14.9041,14.8522,14.8868,516305.0
2015-09-15 09:30:00,17.27,17.29,17.08,17.12,175205.0,14.93,14.9473,14.7658,14.8003,175205.0
2015-09-15 10:00:00,17.15,17.17,17.06,17.15,248860.0,14.8263,14.8436,14.7485,14.8263,248860.0
2015-09-15 10:30:00,17.16,17.31,17.15,17.28,196015.0,14.8349,14.9646,14.8263,14.9387,196015.0
2015-09-15 11:00:00,17.28,17.33,17.26,17.28,133200.0,14.9387,14.9819,14.9214,14.9387,133200.0
2015-09-15 11:30:00,17.28,17.31,17.26,17.3,90725.0,14.9387,14.9646,14.9214,14.9559,90725.0
2015-09-15 12:00:00,17.3,17.36,17.27,17.31,93470.0,14.9559,15.0078,14.93,14.9646,93470.0
2015-09-15 12:30:00,17.32,17.33,17.27,17.28,99470.0,14.9732,14.9819,14.93,14.9387,99470.0
2015-09-15 13:00:00,17.27,17.38,17.26,17.38,130385.0,14.93,15.0251,14.9214,15.0251,130385.0
2015-09-15 13:30:00,17.38,17.43,17.36,17.37,107645.0,15.0251,15.0683,15.0078,15.0165,107645.0
2015-09-15 14:00:00,17.37,17.44,17.36,17.38,123045.0,15.0165,15.077,15.0078,15.0251,123045.0
2015-09-15 14:30:00,17.37,17.44,17.36,17.4,146540.0,15.0165,15.077,15.0078,15.0424,146540.0
2015-09-15 15:00:00,17.4,17.42,17.35,17.35,212710.0,15.0424,15.0597,14.9992,14.9992,212710.0
2015-09-15 15:30:00,17.35,17.36,17.29,17.3,549790.0,14.9992,15.0078,14.9473,14.9559,549790.0
2015-09-16 09:30:00,17.3,17.48,17.25,17.47,515670.0,14.9559,15.1116,14.9127,15.1029,515670.0
2015-09-16 10:00:00,17.47,17.48,17.43,17.47,371650.0,15.1029,15.1116,15.0683,15.1029,371650.0
2015-09-16 10:30:00,17.46,17.48,17.38,17.45,693725.0,15.0943,15.1116,15.0251,15.0856,693725.0
2015-09-16 11:00:00,17.45,17.53,17.44,17.53,322150.0,15.0856,15.1548,15.077,15.1548,322150.0
2015-09-16 11:30:00,17.53,17.57,17.48,17.5,525615.0,15.1548,15.1894,15.1116,15.1288,525615.0
2015-09-16 12:00:00,17.51,17.56,17.49,17.53,210025.0,15.1375,15.1807,15.1202,15.1548,210025.0
2015-09-16 12:30:00,17.52,17.57,17.51,17.57,138285.0,15.1461,15.1894,15.1375,15.1894,138285.0
2015-09-16 13:00:00,17.56,17.62,17.52,17.54,181730.0,15.1807,15.2326,15.1461,15.1634,181730.0
2015-09-16 13:30:00,17.55,17.63,17.54,17.62,162380.0,15.1721,15.2412,15.1634,15.2326,162380.0
2015-09-16 14:00:00,17.63,17.64,17.56,17.59,133220.0,15.2412,15.2499,15.1807,15.2067,133220.0
2015-09-16 14:30:00,17.58,17.64,17.56,17.63,184600.0,15.198,15.2499,15.1807,15.2412,184600.0
2015-09-16 15:00:00,17.63,17.67,17.6,17.62,201100.0,15.2412,15.2758,15.2153,15.2326,201100.0
2015-09-16 15:30:00,17.62,17.63,17.58,17.59,391675.0,15.2326,15.2412,15.198,15.2067,391675.0
2015-09-17 09:30:00,17.63,17.67,17.52,17.55,249025.0,15.2412,15.2758,15.1461,15.1721,249025.0
2015-09-17 10:00:00,17.54,17.58,17.32,17.44,573995.0,15.1634,15.198,14.9732,15.077,573995.0
2015-09-17 10:30:00,17.45,17.53,17.44,17.48,178165.0,15.0856,15.1548,15.077,15.1116,178165.0
2015-09-17 11:00:00,17.48,17.53,17.45,17.45,182515.0,15.1116,15.1548,15.0856,15.0856,182515.0
2015-09-17 11:30:00,17.46,17.47,17.39,17.4,246945.0,15.0943,15.1029,15.0338,15.0424,246945.0
2015-09-17 12:00:00,17.4,17.48,17.4,17.44,235855.0,15.0424,15.1116,15.0424,15.077,235855.0
2015-09-17 12:30:00,17.44,17.48,17.39,17.41,294695.0,15.077,15.1116,15.0338,15.051,294695.0
2015-09-17 13:00:00,17.42,17.47,17.38,17.43,521490.0,15.0597,15.1029,15.0251,15.0683,521490.0
2015-09-17 13:30:00,17.43,17.47,17.34,17.36,272770.0,15.0683,15.1029,14.9905,15.0078,272770.0
2015-09-17 14:00:00,17.37,17.49,17.22,17.4,700540.0,15.0165,15.1202,14.8868,15.0424,700540.0
2015-09-17 14:30:00,17.4,17.63,17.38,17.59,261625.0,15.0424,15.2412,15.0251,15.2067,261625.0
2015-09-17 15:00:00,17.59,17.62,17.28,17.42,800825.0,15.2067,15.2326,14.9387,15.0597,800825.0
2015-09-17 15:30:00,17.41,17.46,17.33,17.4,1380525.0,15.051,15.0943,14.9819,15.0424,1380525.0
2015-09-18 09:30:00,17.21,17.49,17.21,17.38,1556415.0,14.8781,15.1202,14.8781,15.0251,1556415.0
2015-09-18 10:00:00,17.39,17.57,17.31,17.49,305675.0,15.0338,15.1894,14.9646,15.1202,305675.0
2015-09-18 10:30:00,17.49,17.5,17.4,17.44,134380.0,15.1202,15.1288,15.0424,15.077,134380.0
2015-09-18 11:00:00,17.45,17.48,17.41,17.43,145960.0,15.0856,15.1116,15.051,15.0683,145960.0
2015-09-18 11:30:00,17.42,17.49,17.4,17.43,209175.0,15.0597,15.1202,15.0424,15.0683,209175.0
2015-09-18 12:00:00,17.43,17.44,17.34,17.4,221450.0,15.0683,15.077,14.9905,15.0424,221450.0
2015-09-18 12:30:00,17.39,17.43,17.34,17.37,195525.0,15.0338,15.0683,14.9905,15.0165,195525.0
2015-09-18 13:00:00,17.38,17.41,17.32,17.33,233280.0,15.0251,15.051,14.9732,14.9819,233280.0
2015-09-18 13:30:00,17.33,17.33,17.19,17.21,262650.0,14.9819,14.9819,14.8609,14.8781,262650.0
2015-09-18 14:00:00,17.21,17.34,17.19,17.34,203525.0,14.8781,14.9905,14.8609,14.9905,203525.0
2015-09-18 14:30:00,17.33,17.36,17.28,17.35,254180.0,14.9819,15.0078,14.9387,14.9992,254180.0
2015-09-18 15:00:00,17.34,17.35,17.22,17.25,227910.0,14.9905,14.9992,14.8868,14.9127,227910.0
2015-09-18 15:30:00,17.25,17.27,17.18,17.25,1512870.0,14.9127,14.93,14.8522,14.9127,1512870.0
2015-09-21 09:30:00,17.28,17.47,17.23,17.41,389295.0,14.9387,15.1029,14.8954,15.051,389295.0
2015-09-21 10:00:00,17.41,17.47,17.38,17.43,179380.0,15.051,15.1029,15.0251,15.0683,179380.0
2015-09-21 10:30:00,17.44,17.54,17.44,17.46,163685.0,15.077,15.1634,15.077,15.0943,163685.0
2015-09-21 11:00:00,17.48,17.5,17.38,17.39,616920.0,15.1116,15.1288,15.0251,15.0338,616920.0
2015-09-21 11:30:00,17.4,17.42,17.1,17.18,899155.0,15.0424,15.0597,14.783,14.8522,899155.0
2015-09-21 12:00:00,17.18,17.18,17.11,17.12,169840.0,14.8522,14.8522,14.7917,14.8003,169840.0
2015-09-21 12:30:00,17.11,17.14,16.93,17.0,440375.0,14.7917,14.8176,14.6361,14.6966,440375.0
2015-09-21 13:00:00,17.0,17.08,16.98,17.05,503225.0,14.6966,14.7658,14.6793,14.7398,503225.0
2015-09-21 13:30:00,17.06,17.08,17.0,17.03,404535.0,14.7485,14.7658,14.6966,14.7225,404535.0
2015-09-21 14:00:00,17.02,17.03,16.96,16.97,468060.0,14.7139,14.7225,14.662,14.6707,468060.0
2015-09-21 14:30:00,16.98,17.03,16.85,17.0,1398355.0,14.6793,14.7225,14.5669,14.6966,1398355.0
2015-09-21 15:00:00,17.0,17.03,16.96,17.0,696900.0,14.6966,14.7225,14.662,14.6966,696900.0
2015-09-21 15:30:00,17.01,17.02,16.94,16.98,1036215.0,14.7052,14.7139,14.6447,14.6793,1036215.0
2015-09-22 09:30:00,16.78,16.8,16.51,16.52,1262420.0,14.5064,14.5237,14.273,14.2816,1262420.0
2015-09-22 10:00:00,16.53,16.58,16.42,16.54,968720.0,14.2903,14.3335,14.1952,14.2989,968720.0
2015-09-22 10:30:00,16.54,16.54,16.32,16.39,739480.0,14.2989,14.2989,14.1087,14.1692,739480.0
2015-09-22 11:00:00,16.4,16.44,16.27,16.32,959510.0,14.1779,14.2125,14.0655,14.1087,959510.0
2015-09-22 11:30:00,16.31,16.42,16.31,16.38,723430.0,14.1001,14.1952,14.1001,14.1606,723430.0
2015-09-22 12:00:00,16.38,16.44,16.34,16.4,1101020.0,14.1606,14.2125,14.126,14.1779,1101020.0
2015-09-22 12:30:00,16.41,16.5,16.4,16.42,500545.0,14.1865,14.2643,14.1779,14.1952,500545.0
2015-09-22 13:00:00,16.41,16.51,16.41,16.46,224095.0,14.1865,14.273,14.1865,14.2298,224095.0
2015-09-22 13:30:00,16.46,16.54,16.46,16.52,159105.0,14.2298,14.2989,14.2298,14.2816,159105.0
2015-09-22 14:00:00,16.51,16.52,16.32,16.45,1238585.0,14.273,14.2816,14.1087,14.2211,1238585.0
2015-09-22 14:30:00,16.44,16.53,16.43,16.53,282495.0,14.2125,14.2903,14.2038,14.2903,282495.0
2015-09-22 15:00:00,16.52,16.58,16.48,16.58,955265.0,14.2816,14.3335,14.2471,14.3335,955265.0
2015-09-22 15:30:00,16.58,16.62,16.53,16.57,1121225.0,14.3335,14.3681,14.2903,14.3249,1121225.0
2015-09-23 09:30:00,16.62,16.65,16.45,16.49,900135.0,14.3681,14.394,14.2211,14.2557,900135.0
2015-09-23 10:00:00,16.51,16.61,16.45,16.61,1010690.0,14.273,14.3594,14.2211,14.3594,1010690.0
2015-09-23 10:30:00,16.61,16.68,16.58,16.65,311450.0,14.3594,14.42,14.3335,14.394,311450.0
2015-09-23 11:00:00,16.66,16.7,16.58,16.6,256925.0,14.4027,14.4372,14.3335,14.3508,256925.0
2015-09-23 11:30:00,16.6,16.62,16.56,16.59,153120.0,14.3508,14.3681,14.3162,14.3421,153120.0
2015-09-23 12:00:00,16.58,16.63,16.55,16.62,131995.0,14.3335,14.3767,14.3076,14.3681,131995.0
2015-09-23 12:30:00,16.63,16.64,16.58,16.6,333850.0,14.3767,14.3854,14.3335,14.3508,333850.0
2015-09-23 13:00:00,16.6,16.62,16.58,16.58,390830.0,14.3508,14.3681,14.3335,14.3335,390830.0
2015-09-23 13:30:00,16.58,16.63,16.58,16.63,895415.0,14.3335,14.3767,14.3335,14.3767,895415.0
2015-09-23 14:00:00,16.62,16.69,16.61,16.68,811675.0,14.3681,14.4286,14.3594,14.42,811675.0
2015-09-23 14:30:00,16.69,16.72,16.6,16.63,875900.0,14.4286,14.4545,14.3508,14.3767,875900.0
2015-09-23 15:00:00,16.63,16.66,16.58,16.65,927315.0,14.3767,14.4027,14.3335,14.394,927315.0
2015-09-23 15:30:00,16.65,16.65,16.6,16.61,1087610.0,14.394,14.394,14.3508,14.3594,1087610.0
2015-09-24 09:30:00,16.49,16.64,16.2,16.46,1181895.0,14.2557,14.3854,14.005,14.2298,1181895.0
2015-09-24 10:00:00,16.46,16.53,16.37,16.37,389440.0,14.2298,14.2903,14.152,14.152,389440.0
2015-09-24 10:30:00,16.37,16.46,16.36,16.43,230570.0,14.152,14.2298,14.1433,14.2038,230570.0
2015-09-24 11:00:00,16.42,16.49,16.41,16.45,132890.0,14.1952,14.2557,14.1865,14.2211,132890.0
2015-09-24 11:30:00,16.46,16.53,16.44,16.48,254780.0,14.2298,14.2903,14.2125,14.2471,254780.0
2015-09-24 12:00:00,16.49,16.52,16.46,16.49,365505.0,14.2557,14.2816,14.2298,14.2557,365505.0
2015-09-24 12:30:00,16.49,16.53,16.41,16.42,391105.0,14.2557,14.2903,14.1865,14.1952,391105.0
2015-09-24 13:00:00,16.42,16.46,16.36,16.39,182325.0,14.1952,14.2298,14.1433,14.1692,182325.0
2015-09-24 13:30:00,16.39,16.43,16.38,16.39,403090.0,14.1692,14.2038,14.1606,14.1692,403090.0
2015-09-24 14:00:00,16.38,16.45,16.36,16.4,668540.0,14.1606,14.2211,14.1433,14.1779,668540.0
2015-09-24 14:30:00,16.41,16.52,16.35,16.49,742965.0,14.1865,14.2816,14.1347,14.2557,742965.0
2015-09-24 15:00:00,16.49,16.52,16.39,16.49,282145.0,14.2557,14.2816,14.1692,14.2557,282145.0
2015-09-24 15:30:00,16.49,16.51,16.44,16.47,575235.0,14.2557,14.273,14.2125,14.2384,575235.0
2015-09-25 09:30:00,16.6,16.86,16.5,16.81,1419595.0,14.3508,14.5756,14.2643,14.5323,1419595.0
2015-09-25 10:00:00,16.8,16.82,16.77,16.79,462180.0,14.5237,14.541,14.4978,14.515,462180.0
2015-09-25 10:30:00,16.8,16.92,16.77,16.88,1044005.0,14.5237,14.6274,14.4978,14.5929,1044005.0
2015-09-25 11:00:00,16.87,16.93,16.74,16.92,951530.0,14.5842,14.6361,14.4718,14.6274,951530.0
2015-09-25 11:30:00,16.93,16.98,16.89,16.98,267310.0,14.6361,14.6793,14.6015,14.6793,267310.0
2015-09-25 12:00:00,16.97,16.98,16.72,16.83,1146930.0,14.6707,14.6793,14.4545,14.5496,1146930.0
2015-09-25 12:30:00,16.84,16.92,16.83,16.9,305120.0,14.5583,14.6274,14.5496,14.6101,305120.0
2015-09-25 13:00:00,16.9,16.95,16.81,16.88,690795.0,14.6101,14.6534,14.5323,14.5929,690795.0
2015-09-25 13:30:00,16.89,16.98,16.88,16.96,798465.0,14.6015,14.6793,14.5929,14.662,798465.0
2015-09-25 14:00:00,16.96,16.99,16.78,16.79,883815.0,14.662,14.6879,14.5064,14.515,883815.0
2015-09-25 14:30:00,16.78,16.83,16.62,16.69,755890.0,14.5064,14.5496,14.3681,14.4286,755890.0
2015-09-25 15:00:00,16.68,16.68,16.53,16.64,635340.0,14.42,14.42,14.2903,14.3854,635340.0
2015-09-25 15:30:00,16.64,16.82,16.63,16.8,1892065.0,14.3854,14.541,14.3767,14.5237,1892065.0
2015-09-28 09:30:00,16.63,16.8,16.61,16.65,883320.0,14.3767,14.5237,14.3594,14.394,883320.0
2015-09-28 10:00:00,16.65,16.65,16.45,16.5,695280.0,14.394,14.394,14.2211,14.2643,695280.0
2015-09-28 10:30:00,16.51,16.59,16.49,16.53,648210.0,14.273,14.3421,14.2557,14.2903,648210.0
2015-09-28 11:00:00,16.53,16.59,16.51,16.55,657310.0,14.2903,14.3421,14.273,14.3076,657310.0
2015-09-28 11:30:00,16.55,16.57,16.48,16.5,777890.0,14.3076,14.3249,14.2471,14.2643,777890.0
2015-09-28 12:00:00,16.5,16.52,16.42,16.5,695360.0,14.2643,14.2816,14.1952,14.2643,695360.0
2015-09-28 12:30:00,16.49,16.52,16.44,16.45,1179110.0,14.2557,14.2816,14.2125,14.2211,1179110.0
2015-09-28 13:00:00,16.45,16.53,16.42,16.44,522050.0,14.2211,14.2903,14.1952,14.2125,522050.0
2015-09-28 13:30:00,16.43,16.48,16.43,16.46,1131320.0,14.2038,14.2471,14.2038,14.2298,1131320.0
2015-09-28 14:00:00,16.46,16.47,16.37,16.42,960690.0,14.2298,14.2384,14.152,14.1952,960690.0
2015-09-28 14:30:00,16.41,16.43,16.37,16.39,1591550.0,14.1865,14.2038,14.152,14.1692,1591550.0
2015-09-28 15:00:00,16.4,16.42,16.35,16.37,780670.0,14.1779,14.1952,14.1347,14.152,780670.0
2015-09-28 15:30:00,16.38,16.43,16.32,16.34,1949040.0,14.1606,14.2038,14.1087,14.126,1949040.0
2015-09-29 09:30:00,16.38,16.43,16.17,16.24,860945.0,14.1606,14.2038,13.9791,14.0396,860945.0
2015-09-29 10:00:00,16.25,16.48,16.25,16.46,380205.0,14.0482,14.2471,14.0482,14.2298,380205.0
2015-09-29 10:30:00,16.46,16.49,16.21,16.24,1105885.0,14.2298,14.2557,14.0136,14.0396,1105885.0
2015-09-29 11:00:00,16.24,16.25,16.09,16.18,633580.0,14.0396,14.0482,13.9099,13.9877,633580.0
2015-09-29 11:30:00,16.17,16.3,16.11,16.24,622300.0,13.9791,14.0914,13.9272,14.0396,622300.0
2015-09-29 12:00:00,16.23,16.26,16.01,16.14,1414695.0,14.0309,14.0569,13.8407,13.9531,1414695.0
2015-09-29 12:30:00,16.13,16.24,16.13,16.22,254885.0,13.9445,14.0396,13.9445,14.0223,254885.0
2015-09-29 13:00:00,16.21,16.41,16.21,16.39,358685.0,14.0136,14.1865,14.0136,14.1692,358685.0
2015-09-29 13:30:00,16.37,16.41,16.35,16.39,348715.0,14.152,14.1865,14.1347,14.1692,348715.0
2015-09-29 14:00:00,16.39,16.46,16.38,16.44,629605.0,14.1692,14.2298,14.1606,14.2125,629605.0
2015-09-29 14:30:00,16.44,16.48,16.4,16.41,757085.0,14.2125,14.2471,14.1779,14.1865,757085.0
2015-09-29 15:00:00,16.4,16.42,16.32,16.35,968370.0,14.1779,14.1952,14.1087,14.1347,968370.0
2015-09-29 15:30:00,16.35,16.5,16.34,16.46,1460335.0,14.1347,14.2643,14.126,14.2298,1460335.0
2015-09-30 09:30:00,16.71,16.96,16.59,16.83,532145.0,14.4459,14.662,14.3421,14.5496,532145.0
2015-09-30 10:00:00,16.82,16.98,16.77,16.98,345890.0,14.541,14.6793,14.4978,14.6793,345890.0
2015-09-30 10:30:00,16.97,16.98,16.86,16.88,335555.0,14.6707,14.6793,14.5756,14.5929,335555.0
2015-09-30 11:00:00,16.89,16.98,16.84,16.97,195185.0,14.6015,14.6793,14.5583,14.6707,195185.0
2015-09-30 11:30:00,16.96,16.98,16.88,16.9,927500.0,14.662,14.6793,14.5929,14.6101,927500.0
2015-09-30 12:00:00,16.89,16.92,16.84,16.88,370010.0,14.6015,14.6274,14.5583,14.5929,370010.0
2015-09-30 12:30:00,16.88,16.9,16.77,16.81,298660.0,14.5929,14.6101,14.4978,14.5323,298660.0
2015-09-30 13:00:00,16.82,16.89,16.8,16.85,263155.0,14.541,14.6015,14.5237,14.5669,263155.0
2015-09-30 13:30:00,16.85,16.94,16.83,16.93,306110.0,14.5669,14.6447,14.5496,14.6361,306110.0
2015-09-30 14:00:00,16.93,16.93,16.87,16.9,354610.0,14.6361,14.6361,14.5842,14.6101,354610.0
2015-09-30 14:30:00,16.91,16.93,16.83,16.89,480975.0,14.6188,14.6361,14.5496,14.6015,480975.0
2015-09-30 15:00:00,16.89,16.91,16.84,16.88,689895.0,14.6015,14.6188,14.5583,14.5929,689895.0
2015-09-30 15:30:00,16.88,16.9,16.84,16.86,1374575.0,14.5929,14.6101,14.5583,14.5756,1374575.0
2015-10-01 09:30:00,16.88,17.0,16.67,16.76,376950.0,14.5929,14.6966,14.4113,14.4891,376950.0
2015-10-01 10:00:00,16.74,16.97,16.69,16.92,403805.0,14.4718,14.6707,14.4286,14.6274,403805.0
2015-10-01 10:30:00,16.93,16.98,16.84,16.86,523590.0,14.6361,14.6793,14.5583,14.5756,523590.0
2015-10-01 11:00:00,16.85,16.92,16.81,16.85,378530.0,14.5669,14.6274,14.5323,14.5669,378530.0
2015-10-01 11:30:00,16.84,16.9,16.8,16.85,635715.0,14.5583,14.6101,14.5237,14.5669,635715.0
2015-10-01 12:00:00,16.85,16.91,16.78,16.91,512175.0,14.5669,14.6188,14.5064,14.6188,512175.0
2015-10-01 12:30:00,16.92,16.99,16.9,16.95,377425.0,14.6274,14.6879,14.6101,14.6534,377425.0
2015-10-01 13:00:00,16.96,16.98,16.88,16.94,225735.0,14.662,14.6793,14.5929,14.6447,225735.0
2015-10-01 13:30:00,16.94,17.07,16.94,17.06,280650.0,14.6447,14.7571,14.6447,14.7485,280650.0
2015-10-01 14:00:00,17.06,17.12,17.01,17.08,299630.0,14.7485,14.8003,14.7052,14.7658,299630.0
2015-10-01 14:30:00,17.08,17.19,17.07,17.16,278370.0,14.7658,14.8609,14.7571,14.8349,278370.0
2015-10-01 15:00:00,17.16,17.2,17.11,17.13,409245.0,14.8349,14.8695,14.7917,14.809,409245.0
2015-10-01 15:30:00,17.13,17.19,17.09,17.18,974665.0,14.809,14.8609,14.7744,14.8522,974665.0
2015-10-02 09:30:00,16.96,17.03,16.82,16.92,303585.0,14.662,14.7225,14.541,14.6274,303585.0
2015-10-02 10:00:00,16.89,16.91,16.76,16.85,671110.0,14.6015,14.6188,14.4891,14.5669,671110.0
2015-10-02 10:30:00,16.84,16.99,16.83,16.99,188600.0,14.5583,14.6879,14.5496,14.6879,188600.0
2015-10-02 11:00:00,16.99,16.99,16.9,16.95,229955.0,14.6879,14.6879,14.6101,14.6534,229955.0
2015-10-02 11:30:00,16.95,17.02,16.94,16.98,225665.0,14.6534,14.7139,14.6447,14.6793,225665.0
2015-10-02 12:00:00,16.99,17.02,16.94,17.02,359840.0,14.6879,14.7139,14.6447,14.7139,359840.0
2015-10-02 12:30:00,17.02,17.17,17.02,17.13,257645.0,14.7139,14.8436,14.7139,14.809,257645.0
2015-10-02 13:00:00,17.13,17.25,17.13,17.22,352920.0,14.809,14.9127,14.809,14.8868,352920.0
2015-10-02 13:30:00,17.23,17.24,17.16,17.17,453365.0,14.8954,14.9041,14.8349,14.8436,453365.0
2015-10-02 14:00:00,17.17,17.24,17.15,17.21,333130.0,14.8436,14.9041,14.8263,14.8781,333130.0
2015-10-02 14:30:00,17.21,17.23,17.12,17.12,357570.0,14.8781,14.8954,14.8003,14.8003,357570.0
2015-10-02 15:00:00,17.12,17.29,17.12,17.29,521655.0,14.8003,14.9473,14.8003,14.9473,521655.0
2015-10-02 15:30:00,17.29,17.37,17.27,17.36,998575.0,14.9473,15.0165,14.93,15.0078,998575.0
2015-10-05 09:30:00,17.54,17.74,17.53,17.71,497795.0,15.1634,15.3363,15.1548,15.3104,497795.0
2015-10-05 10:00:00,17.71,17.72,17.63,17.67,405695.0,15.3104,15.319,15.2412,15.2758,405695.0
2015-10-05 10:30:00,17.67,17.68,17.58,17.58,332420.0,15.2758,15.2845,15.198,15.198,332420.0
2015-10-05 11:00:00,17.58,17.62,17.5,17.52,270505.0,15.198,15.2326,15.1288,15.1461,270505.0
2015-10-05 11:30:00,17.52,17.54,17.47,17.53,388750.0,15.1461,15.1634,15.1029,15.1548,388750.0
2015-10-05 12:00:00,17.53,17.61,17.5,17.51,180415.0,15.1548,15.2239,15.1288,15.1375,180415.0
2015-10-05 12:30:00,17.51,17.53,17.47,17.48,141240.0,15.1375,15.1548,15.1029,15.1116,141240.0
2015-10-05 13:00:00,17.48,17.57,17.48,17.56,238810.0,15.1116,15.1894,15.1116,15.1807,238810.0
2015-10-05 13:30:00,17.55,17.56,17.51,17.55,566745.0,15.1721,15.1807,15.1375,15.1721,566745.0
2015-10-05 14:00:00,17.56,17.63,17.55,17.63,220175.0,15.1807,15.2412,15.1721,15.2412,220175.0
2015-10-05 14:30:00,17.61,17.65,17.58,17.6,266145.0,15.2239,15.2585,15.198,15.2153,266145.0
2015-10-05 15:00:00,17.59,17.65,17.59,17.62,394010.0,15.2067,15.2585,15.2067,15.2326,394010.0
2015-10-05 15:30:00,17.62,17.69,17.62,17.68,980365.0,15.2326,15.2931,15.2326,15.2845,980365.0
2015-10-06 09:30:00,17.69,17.72,17.57,17.69,181955.0,15.2931,15.319,15.1894,15.2931,181955.0
2015-10-06 10:00:00,17.72,17.72,17.49,17.51,182140.0,15.319,15.319,15.1202,15.1375,182140.0
2015-10-06 10:30:00,17.51,17.56,17.47,17.53,155220.0,15.1375,15.1807,15.1029,15.1548,155220.0
2015-10-06 11:00:00,17.53,17.56,17.5,17.53,202665.0,15.1548,15.1807,15.1288,15.1548,202665.0
2015-10-06 11:30:00,17.52,17.52,17.34,17.37,188885.0,15.1461,15.1461,14.9905,15.0165,188885.0
2015-10-06 12:00:00,17.37,17.41,17.29,17.3,206450.0,15.0165,15.051,14.9473,14.9559,206450.0
2015-10-06 12:30:00,17.3,17.35,17.25,17.35,134890.0,14.9559,14.9992,14.9127,14.9992,134890.0
2015-10-06 13:00:00,17.35,17.42,17.34,17.39,129865.0,14.9992,15.0597,14.9905,15.0338,129865.0
2015-10-06 13:30:00,17.4,17.41,17.31,17.34,116140.0,15.0424,15.051,14.9646,14.9905,116140.0
2015-10-06 14:00:00,17.34,17.4,17.31,17.39,183995.0,14.9905,15.0424,14.9646,15.0338,183995.0
2015-10-06 14:30:00,17.39,17.41,17.26,17.28,269045.0,15.0338,15.051,14.9214,14.9387,269045.0
2015-10-06 15:00:00,17.28,17.38,17.25,17.38,364255.0,14.9387,15.0251,14.9127,15.0251,364255.0
2015-10-06 15:30:00,17.38,17.39,17.28,17.32,736105.0,15.0251,15.0338,14.9387,14.9732,736105.0
2015-10-07 09:30:00,17.37,17.61,17.34,17.56,441020.0,15.0165,15.2239,14.9905,15.1807,441020.0
2015-10-07 10:00:00,17.57,17.57,17.45,17.49,287965.0,15.1894,15.1894,15.0856,15.1202,287965.0
2015-10-07 10:30:00,17.49,17.49,17.36,17.43,1264195.0,15.1202,15.1202,15.0078,15.0683,1264195.0
2015-10-07 11:00:00,17.43,17.47,17.36,17.37,162435.0,15.0683,15.1029,15.0078,15.0165,162435.0
2015-10-07 11:30:00,17.37,17.51,17.36,17.49,153670.0,15.0165,15.1375,15.0078,15.1202,153670.0
2015-10-07 12:00:00,17.49,17.5,17.39,17.4,112715.0,15.1202,15.1288,15.0338,15.0424,112715.0
2015-10-07 12:30:00,17.41,17.48,17.4,17.41,288160.0,15.051,15.1116,15.0424,15.051,288160.0
2015-10-07 13:00:00,17.4,17.46,17.36,17.42,259110.0,15.0424,15.0943,15.0078,15.0597,259110.0
2015-10-07 13:30:00,17.43,17.55,17.43,17.53,725665.0,15.0683,15.1721,15.0683,15.1548,725665.0
2015-10-07 14:00:00,17.53,17.6,17.48,17.52,286790.0,15.1548,15.2153,15.1116,15.1461,286790.0
2015-10-07 14:30:00,17.53,17.55,17.49,17.51,460685.0,15.1548,15.1721,15.1202,15.1375,460685.0
2015-10-07 15:00:00,17.5,17.64,17.5,17.61,492200.0,15.1288,15.2499,15.1288,15.2239,492200.0
2015-10-07 15:30:00,17.6,17.73,17.6,17.73,1254525.0,15.2153,15.3277,15.2153,15.3277,1254525.0
2015-10-08 09:30:00,17.58,17.87,17.57,17.87,183455.0,15.198,15.4487,15.1894,15.4487,183455.0
2015-10-08 10:00:00,17.85,17.89,17.8,17.84,120690.0,15.4314,15.466,15.3882,15.4228,120690.0
2015-10-08 10:30:00,17.83,17.95,17.83,17.91,190015.0,15.4141,15.5179,15.4141,15.4833,190015.0
2015-10-08 11:00:00,17.9,17.93,17.8,17.84,170630.0,15.4746,15.5006,15.3882,15.4228,170630.0
2015-10-08 11:30:00,17.85,17.89,17.78,17.82,127285.0,15.4314,15.466,15.3709,15.4055,127285.0
2015-10-08 12:00:00,17.82,17.82,17.73,17.74,161320.0,15.4055,15.4055,15.3277,15.3363,161320.0
2015-10-08 12:30:00,17.74,17.8,17.69,17.75,150845.0,15.3363,15.3882,15.2931,15.345,150845.0
2015-10-08 13:00:00,17.75,17.75,17.67,17.73,420110.0,15.345,15.345,15.2758,15.3277,420110.0
2015-10-08 13:30:00,17.73,17.74,17.67,17.72,357025.0,15.3277,15.3363,15.2758,15.319,357025.0
2015-10-08 14:00:00,17.72,17.79,17.71,17.74,527290.0,15.319,15.3796,15.3104,15.3363,527290.0
2015-10-08 14:30:00,17.75,17.85,17.74,17.82,284110.0,15.345,15.4314,15.3363,15.4055,284110.0
2015-10-08 15:00:00,17.82,17.85,17.79,17.81,484800.0,15.4055,15.4314,15.3796,15.3968,484800.0
2015-10-08 15:30:00,17.82,17.85,17.8,17.84,561870.0,15.4055,15.4314,15.3882,15.4228,561870.0
2015-10-09 09:30:00,17.81,17.92,17.78,17.84,162740.0,15.3968,15.4919,15.3709,15.4228,162740.0
2015-10-09 10:00:00,17.83,17.83,17.75,17.79,121135.0,15.4141,15.4141,15.345,15.3796,121135.0
2015-10-09 10:30:00,17.78,17.9,17.78,17.87,194350.0,15.3709,15.4746,15.3709,15.4487,194350.0
2015-10-09 11:00:00,17.87,17.89,17.81,17.87,277295.0,15.4487,15.466,15.3968,15.4487,277295.0
2015-10-09 11:30:00,17.87,17.87,17.74,17.8,262840.0,15.4487,15.4487,15.3363,15.3882,262840.0
2015-10-09 12:00:00,17.81,17.85,17.8,17.85,171265.0,15.3968,15.4314,15.3882,15.4314,171265.0
2015-10-09 12:30:00,17.84,17.86,17.81,17.82,112925.0,15.4228,15.4401,15.3968,15.4055,112925.0
2015-10-09 13:00:00,17.82,17.83,17.74,17.8,129440.0,15.4055,15.4141,15.3363,15.3882,129440.0
2015-10-09 13:30:00,17.79,17.82,17.77,17.81,127935.0,15.3796,15.4055,15.3623,15.3968,127935.0
2015-10-09 14:00:00,17.81,17.86,17.8,17.84,146150.0,15.3968,15.4401,15.3882,15.4228,146150.0
2015-10-09 14:30:00,17.84,17.89,17.82,17.89,141305.0,15.4228,15.466,15.4055,15.466,141305.0
2015-10-09 15:00:00,17.89,17.89,17.84,17.88,149150.0,15.466,15.466,15.4228,15.4574,149150.0
2015-10-09 15:30:00,17.89,17.94,17.89,17.93,601290.0,15.466,15.5092,15.466,15.5006,601290.0
2015-10-12 09:30:00,17.79,17.79,17.34,17.35,1780520.0,15.3796,15.3796,14.9905,14.9992,1780520.0
2015-10-12 10:00:00,17.35,17.41,17.2,17.35,529095.0,14.9992,15.051,14.8695,14.9992,529095.0
2015-10-12 10:30:00,17.36,17.36,17.16,17.17,527445.0,15.0078,15.0078,14.8349,14.8436,527445.0
2015-10-12 11:00:00,17.18,17.3,17.13,17.26,559505.0,14.8522,14.9559,14.809,14.9214,559505.0
2015-10-12 11:30:00,17.26,17.41,17.23,17.34,693285.0,14.9214,15.051,14.8954,14.9905,693285.0
2015-10-12 12:00:00,17.34,17.4,17.24,17.3,511250.0,14.9905,15.0424,14.9041,14.9559,511250.0
2015-10-12 12:30:00,17.3,17.35,17.25,17.35,159720.0,14.9559,14.9992,14.9127,14.9992,159720.0
2015-10-12 13:00:00,17.35,17.37,17.26,17.28,343570.0,14.9992,15.0165,14.9214,14.9387,343570.0
2015-10-12 13:30:00,17.29,17.3,17.23,17.23,277800.0,14.9473,14.9559,14.8954,14.8954,277800.0
2015-10-12 14:00:00,17.24,17.25,17.14,17.14,481805.0,14.9041,14.9127,14.8176,14.8176,481805.0
2015-10-12 14:30:00,17.14,17.15,17.09,17.1,535755.0,14.8176,14.8263,14.7744,14.783,535755.0
2015-10-12 15:00:00,17.1,17.2,17.1,17.13,798010.0,14.783,14.8695,14.783,14.809,798010.0
2015-10-12 15:30:00,17.14,17.18,17.12,17.15,1176730.0,14.8176,14.8522,14.8003,14.8263,1176730.0
2015-10-13 09:30:00,17.15,17.29,17.0,17.29,417630.0,14.8263,14.9473,14.6966,14.9473,417630.0
2015-10-13 10:00:00,17.28,17.33,17.24,17.3,543860.0,14.9387,14.9819,14.9041,14.9559,543860.0
2015-10-13 10:30:00,17.3,17.33,17.2,17.25,206280.0,14.9559,14.9819,14.8695,14.9127,206280.0
2015-10-13 11:00:00,17.25,17.25,17.14,17.16,185820.0,14.9127,14.9127,14.8176,14.8349,185820.0
2015-10-13 11:30:00,17.17,17.19,17.09,17.13,350020.0,14.8436,14.8609,14.7744,14.809,350020.0
2015-10-13 12:00:00,17.13,17.13,17.08,17.08,243940.0,14.809,14.809,14.7658,14.7658,243940.0
2015-10-13 12:30:00,17.08,17.09,17.03,17.03,556670.0,14.7658,14.7744,14.7225,14.7225,556670.0
2015-10-13 13:00:00,17.02,17.02,16.93,16.95,395515.0,14.7139,14.7139,14.6361,14.6534,395515.0
2015-10-13 13:30:00,16.94,16.97,16.91,16.93,239110.0,14.6447,14.6707,14.6188,14.6361,239110.0
2015-10-13 14:00:00,16.93,16.95,16.86,16.88,423835.0,14.6361,14.6534,14.5756,14.5929,423835.0
2015-10-13 14:30:00,16.87,16.94,16.84,16.94,500880.0,14.5842,14.6447,14.5583,14.6447,500880.0
2015-10-13 15:00:00,16.94,16.97,16.87,16.9,747275.0,14.6447,14.6707,14.5842,14.6101,747275.0
2015-10-13 15:30:00,16.91,16.93,16.85,16.89,1031250.0,14.6188,14.6361,14.5669,14.6015,1031250.0
2015-10-14 09:30:00,16.92,17.0,16.82,16.97,691855.0,14.6274,14.6966,14.541,14.6707,691855.0
2015-10-14 10:00:00,16.97,16.99,16.86,16.88,373275.0,14.6707,14.6879,14.5756,14.5929,373275.0
2015-10-14 10:30:00,16.87,16.93,16.72,16.74,260035.0,14.5842,14.6361,14.4545,14.4718,260035.0
2015-10-14 11:00:00,16.74,16.79,16.7,16.76,243360.0,14.4718,14.515,14.4372,14.4891,243360.0
2015-10-14 11:30:00,16.75,16.82,16.74,16.82,189165.0,14.4805,14.541,14.4718,14.541,189165.0
2015-10-14 12:00:00,16.82,16.88,16.8,16.86,336915.0,14.541,14.5929,14.5237,14.5756,336915.0
2015-10-14 12:30:00,16.86,16.96,16.85,16.89,221400.0,14.5756,14.662,14.5669,14.6015,221400.0
2015-10-14 13:00:00,16.9,16.92,16.83,16.84,73830.0,14.6101,14.6274,14.5496,14.5583,73830.0
2015-10-14 13:30:00,16.83,16.87,16.81,16.83,95170.0,14.5496,14.5842,14.5323,14.5496,95170.0
2015-10-14 14:00:00,16.83,16.86,16.73,16.77,310865.0,14.5496,14.5756,14.4632,14.4978,310865.0
2015-10-14 14:30:00,16.76,16.78,16.72,16.77,162730.0,14.4891,14.5064,14.4545,14.4978,162730.0
2015-10-14 15:00:00,16.76,16.82,16.76,16.81,265455.0,14.4891,14.541,14.4891,14.5323,265455.0
2015-10-14 15:30:00,16.81,16.86,16.8,16.84,690645.0,14.5323,14.5756,14.5237,14.5583,690645.0
2015-10-15 09:30:00,16.95,17.02,16.84,16.92,946395.0,14.6534,14.7139,14.5583,14.6274,946395.0
2015-10-15 10:00:00,16.9,17.03,16.86,16.98,650665.0,14.6101,14.7225,14.5756,14.6793,650665.0
2015-10-15 10:30:00,16.97,17.0,16.9,16.9,420560.0,14.6707,14.6966,14.6101,14.6101,420560.0
2015-10-15 11:00:00,16.9,16.95,16.82,16.85,337280.0,14.6101,14.6534,14.541,14.5669,337280.0
2015-10-15 11:30:00,16.86,16.86,16.71,16.72,246270.0,14.5756,14.5756,14.4459,14.4545,246270.0
2015-10-15 12:00:00,16.71,16.83,16.71,16.78,303180.0,14.4459,14.5496,14.4459,14.5064,303180.0
2015-10-15 12:30:00,16.79,16.81,16.74,16.76,258650.0,14.515,14.5323,14.4718,14.4891,258650.0
2015-10-15 13:00:00,16.76,16.86,16.76,16.83,290045.0,14.4891,14.5756,14.4891,14.5496,290045.0
2015-10-15 13:30:00,16.83,16.86,16.8,16.86,263360.0,14.5496,14.5756,14.5237,14.5756,263360.0
2015-10-15 14:00:00,16.85,16.88,16.8,16.84,432540.0,14.5669,14.5929,14.5237,14.5583,432540.0
2015-10-15 14:30:00,16.85,16.92,16.82,16.9,328880.0,14.5669,14.6274,14.541,14.6101,328880.0
2015-10-15 15:00:00,16.9,16.95,16.87,16.94,562115.0,14.6101,14.6534,14.5842,14.6447,562115.0
2015-10-15 15:30:00,16.94,16.96,16.9,16.93,564850.0,14.6447,14.662,14.6101,14.6361,564850.0
2015-10-16 09:30:00,16.94,17.03,16.88,16.95,453465.0,14.6447,14.7225,14.5929,14.6534,453465.0
2015-10-16 10:00:00,16.97,17.0,16.91,17.0,134875.0,14.6707,14.6966,14.6188,14.6966,134875.0
2015-10-16 10:30:00,16.99,17.03,16.97,17.0,244475.0,14.6879,14.7225,14.6707,14.6966,244475.0
2015-10-16 11:00:00,17.0,17.01,16.95,16.95,120350.0,14.6966,14.7052,14.6534,14.6534,120350.0
2015-10-16 11:30:00,16.95,16.96,16.92,16.96,131290.0,14.6534,14.662,14.6274,14.662,131290.0
2015-10-16 12:00:00,16.95,16.97,16.94,16.97,478365.0,14.6534,14.6707,14.6447,14.6707,478365.0
2015-10-16 12:30:00,16.96,16.98,16.94,16.96,63120.0,14.662,14.6793,14.6447,14.662,63120.0
2015-10-16 13:00:00,16.95,16.98,16.94,16.95,131260.0,14.6534,14.6793,14.6447,14.6534,131260.0
2015-10-16 13:30:00,16.95,17.0,16.95,17.0,177375.0,14.6534,14.6966,14.6534,14.6966,177375.0
2015-10-16 14:00:00,17.0,17.04,16.98,17.01,328925.0,14.6966,14.7312,14.6793,14.7052,328925.0
2015-10-16 14:30:00,17.01,17.03,16.99,17.0,305015.0,14.7052,14.7225,14.6879,14.6966,305015.0
2015-10-16 15:00:00,17.0,17.03,17.0,17.02,172450.0,14.6966,14.7225,14.6966,14.7139,172450.0
2015-10-16 15:30:00,17.02,17.06,17.02,17.04,663945.0,14.7139,14.7485,14.7139,14.7312,663945.0
2015-10-19 09:30:00,17.0,17.12,16.96,17.1,395685.0,14.6966,14.8003,14.662,14.783,395685.0
2015-10-19 10:00:00,17.11,17.15,17.08,17.15,390835.0,14.7917,14.8263,14.7658,14.8263,390835.0
2015-10-19 10:30:00,17.14,17.2,17.11,17.2,297495.0,14.8176,14.8695,14.7917,14.8695,297495.0
2015-10-19 11:00:00,17.2,17.22,17.17,17.2,216420.0,14.8695,14.8868,14.8436,14.8695,216420.0
2015-10-19 11:30:00,17.2,17.27,17.2,17.22,290370.0,14.8695,14.93,14.8695,14.8868,290370.0
2015-10-19 12:00:00,17.21,17.22,17.14,17.16,197210.0,14.8781,14.8868,14.8176,14.8349,197210.0
2015-10-19 12:30:00,17.16,17.25,17.15,17.25,268000.0,14.8349,14.9127,14.8263,14.9127,268000.0
2015-10-19 13:00:00,17.25,17.25,17.18,17.19,189115.0,14.9127,14.9127,14.8522,14.8609,189115.0
2015-10-19 13:30:00,17.19,17.21,17.12,17.21,403825.0,14.8609,14.8781,14.8003,14.8781,403825.0
2015-10-19 14:00:00,17.21,17.24,17.19,17.23,474865.0,14.8781,14.9041,14.8609,14.8954,474865.0
2015-10-19 14:30:00,17.23,17.3,17.23,17.29,523575.0,14.8954,14.9559,14.8954,14.9473,523575.0
2015-10-19 15:00:00,17.29,17.35,17.28,17.34,863225.0,14.9473,14.9992,14.9387,14.9905,863225.0
2015-10-19 15:30:00,17.34,17.4,17.33,17.39,1551265.0,14.9905,15.0424,14.9819,15.0338,1551265.0
2015-10-20 09:30:00,17.37,17.45,17.34,17.4,142120.0,15.0165,15.0856,14.9905,15.0424,142120.0
2015-10-20 10:00:00,17.41,17.41,17.26,17.31,207700.0,15.051,15.051,14.9214,14.9646,207700.0
2015-10-20 10:30:00,17.31,17.35,17.27,17.34,91850.0,14.9646,14.9992,14.93,14.9905,91850.0
2015-10-20 11:00:00,17.34,17.34,17.18,17.21,269165.0,14.9905,14.9905,14.8522,14.8781,269165.0
2015-10-20 11:30:00,17.21,17.32,17.21,17.3,420245.0,14.8781,14.9732,14.8781,14.9559,420245.0
2015-10-20 12:00:00,17.3,17.31,17.27,17.29,127135.0,14.9559,14.9646,14.93,14.9473,127135.0
2015-10-20 12:30:00,17.28,17.31,17.27,17.3,151560.0,14.9387,14.9646,14.93,14.9559,151560.0
2015-10-20 13:00:00,17.31,17.35,17.28,17.33,450905.0,14.9646,14.9992,14.9387,14.9819,450905.0
2015-10-20 13:30:00,17.32,17.36,17.31,17.34,293795.0,14.9732,15.0078,14.9646,14.9905,293795.0
2015-10-20 14:00:00,17.33,17.36,17.33,17.33,331500.0,14.9819,15.0078,14.9819,14.9819,331500.0
2015-10-20 14:30:00,17.33,17.34,17.28,17.31,207420.0,14.9819,14.9905,14.9387,14.9646,207420.0
2015-10-20 15:00:00,17.32,17.33,17.29,17.3,301345.0,14.9732,14.9819,14.9473,14.9559,301345.0
2015-10-20 15:30:00,17.3,17.32,17.28,17.29,452760.0,14.9559,14.9732,14.9387,14.9473,452760.0
2015-10-21 09:30:00,17.4,17.41,17.27,17.39,350670.0,15.0424,15.051,14.93,15.0338,350670.0
2015-10-21 10:00:00,17.37,17.4,17.33,17.37,347360.0,15.0165,15.0424,14.9819,15.0165,347360.0
2015-10-21 10:30:00,17.35,17.4,17.27,17.37,403400.0,14.9992,15.0424,14.93,15.0165,403400.0
2015-10-21 11:00:00,17.36,17.38,17.23,17.27,484090.0,15.0078,15.0251,14.8954,14.93,484090.0
2015-10-21 11:30:00,17.27,17.34,17.25,17.32,86220.0,14.93,14.9905,14.9127,14.9732,86220.0
2015-10-21 12:00:00,17.3,17.42,17.22,17.42,397205.0,14.9559,15.0597,14.8868,15.0597,397205.0
2015-10-21 12:30:00,17.42,17.48,17.4,17.45,234150.0,15.0597,15.1116,15.0424,15.0856,234150.0
2015-10-21 13:00:00,17.43,17.44,17.29,17.29,469325.0,15.0683,15.077,14.9473,14.9473,469325.0
2015-10-21 13:30:00,17.3,17.3,17.22,17.25,543850.0,14.9559,14.9559,14.8868,14.9127,543850.0
2015-10-21 14:00:00,17.25,17.26,17.16,17.24,564500.0,14.9127,14.9214,14.8349,14.9041,564500.0
2015-10-21 14:30:00,17.24,17.32,17.21,17.3,389950.0,14.9041,14.9732,14.8781,14.9559,389950.0
2015-10-21 15:00:00,17.31,17.36,17.31,17.35,559460.0,14.9646,15.0078,14.9646,14.9992,559460.0
2015-10-21 15:30:00,17.35,17.35,17.22,17.26,1917960.0,14.9992,14.9992,14.8868,14.9214,1917960.0
2015-10-22 09:30:00,18.03,18.1,17.53,17.62,3635280.0,15.587,15.6476,15.1548,15.2326,3635280.0
2015-10-22 10:00:00,17.61,17.66,17.39,17.66,1474310.0,15.2239,15.2672,15.0338,15.2672,1474310.0
2015-10-22 10:30:00,17.66,17.73,17.47,17.71,814975.0,15.2672,15.3277,15.1029,15.3104,814975.0
2015-10-22 11:00:00,17.7,17.86,17.68,17.85,639875.0,15.3017,15.4401,15.2845,15.4314,639875.0
2015-10-22 11:30:00,17.86,18.01,17.83,17.92,737810.0,15.4401,15.5697,15.4141,15.4919,737810.0
2015-10-22 12:00:00,17.93,17.98,17.86,17.93,477630.0,15.5006,15.5438,15.4401,15.5006,477630.0
2015-10-22 12:30:00,17.94,18.02,17.8,17.98,858570.0,15.5092,15.5784,15.3882,15.5438,858570.0
2015-10-22 13:00:00,17.97,17.98,17.83,17.86,334100.0,15.5352,15.5438,15.4141,15.4401,334100.0
2015-10-22 13:30:00,17.86,17.9,17.85,17.88,302155.0,15.4401,15.4746,15.4314,15.4574,302155.0
2015-10-22 14:00:00,17.88,17.89,17.82,17.87,516735.0,15.4574,15.466,15.4055,15.4487,516735.0
2015-10-22 14:30:00,17.87,18.12,17.86,18.12,638835.0,15.4487,15.6648,15.4401,15.6648,638835.0
2015-10-22 15:00:00,18.1,18.22,18.04,18.21,1140745.0,15.6476,15.7513,15.5957,15.7426,1140745.0
2015-10-22 15:30:00,18.21,18.22,18.12,18.2,2187875.0,15.7426,15.7513,15.6648,15.734,2187875.0
2015-10-23 09:30:00,18.4,18.45,17.95,17.95,362895.0,15.9069,15.9501,15.5179,15.5179,362895.0
2015-10-23 10:00:00,17.94,18.0,17.79,17.79,362820.0,15.5092,15.5611,15.3796,15.3796,362820.0
2015-10-23 10:30:00,17.81,17.85,17.75,17.83,277570.0,15.3968,15.4314,15.345,15.4141,277570.0
2015-10-23 11:00:00,17.83,18.05,17.83,17.98,797730.0,15.4141,15.6043,15.4141,15.5438,797730.0
2015-10-23 11:30:00,17.98,18.01,17.92,17.95,558160.0,15.5438,15.5697,15.4919,15.5179,558160.0
2015-10-23 12:00:00,17.95,18.04,17.94,17.97,340315.0,15.5179,15.5957,15.5092,15.5352,340315.0
2015-10-23 12:30:00,17.98,18.01,17.93,17.97,425270.0,15.5438,15.5697,15.5006,15.5352,425270.0
2015-10-23 13:00:00,17.97,17.99,17.91,17.98,140315.0,15.5352,15.5525,15.4833,15.5438,140315.0
2015-10-23 13:30:00,17.98,18.04,17.97,17.97,266150.0,15.5438,15.5957,15.5352,15.5352,266150.0
2015-10-23 14:00:00,17.97,18.04,17.93,18.0,204170.0,15.5352,15.5957,15.5006,15.5611,204170.0
2015-10-23 14:30:00,18.0,18.07,17.98,18.06,245830.0,15.5611,15.6216,15.5438,15.613,245830.0
2015-10-23 15:00:00,18.06,18.07,17.99,18.01,342850.0,15.613,15.6216,15.5525,15.5697,342850.0
2015-10-23 15:30:00,18.01,18.11,18.01,18.08,737015.0,15.5697,15.6562,15.5697,15.6303,737015.0
2015-10-26 09:30:00,18.18,18.22,18.09,18.12,269955.0,15.7167,15.7513,15.6389,15.6648,269955.0
2015-10-26 10:00:00,18.11,18.21,18.05,18.2,399050.0,15.6562,15.7426,15.6043,15.734,399050.0
2015-10-26 10:30:00,18.2,18.2,18.14,18.17,239630.0,15.734,15.734,15.6821,15.7081,239630.0
2015-10-26 11:00:00,18.18,18.21,18.15,18.15,297125.0,15.7167,15.7426,15.6908,15.6908,297125.0
2015-10-26 11:30:00,18.16,18.21,18.15,18.16,358645.0,15.6994,15.7426,15.6908,15.6994,358645.0
2015-10-26 12:00:00,18.16,18.25,18.14,18.22,375370.0,15.6994,15.7772,15.6821,15.7513,375370.0
2015-10-26 12:30:00,18.22,18.25,18.18,18.2,152975.0,15.7513,15.7772,15.7167,15.734,152975.0
2015-10-26 13:00:00,18.2,18.23,18.18,18.21,156400.0,15.734,15.7599,15.7167,15.7426,156400.0
2015-10-26 13:30:00,18.23,18.26,18.19,18.22,151170.0,15.7599,15.7859,15.7254,15.7513,151170.0
2015-10-26 14:00:00,18.22,18.24,18.2,18.21,171730.0,15.7513,15.7686,15.734,15.7426,171730.0
2015-10-26 14:30:00,18.21,18.28,18.21,18.27,284500.0,15.7426,15.8032,15.7426,15.7945,284500.0
2015-10-26 15:00:00,18.27,18.29,18.24,18.28,259535.0,15.7945,15.8118,15.7686,15.8032,259535.0
2015-10-26 15:30:00,18.28,18.36,18.26,18.34,1128785.0,15.8032,15.8723,15.7859,15.855,1128785.0
2015-10-27 09:30:00,18.24,18.27,18.02,18.23,306200.0,15.7686,15.7945,15.5784,15.7599,306200.0
2015-10-27 10:00:00,18.23,18.23,18.03,18.07,225275.0,15.7599,15.7599,15.587,15.6216,225275.0
2015-10-27 10:30:00,18.06,18.12,18.03,18.09,125185.0,15.613,15.6648,15.587,15.6389,125185.0
2015-10-27 11:00:00,18.08,18.14,18.06,18.07,145885.0,15.6303,15.6821,15.613,15.6216,145885.0
2015-10-27 11:30:00,18.07,18.08,17.99,18.01,216560.0,15.6216,15.6303,15.5525,15.5697,216560.0
2015-10-27 12:00:00,18.02,18.04,17.98,18.04,195145.0,15.5784,15.5957,15.5438,15.5957,195145.0
2015-10-27 12:30:00,18.03,18.08,17.97,17.99,123385.0,15.587,15.6303,15.5352,15.5525,123385.0
2015-10-27 13:00:00,18.0,18.0,17.91,17.94,155200.0,15.5611,15.5611,15.4833,15.5092,155200.0
2015-10-27 13:30:00,17.94,17.98,17.94,17.98,272370.0,15.5092,15.5438,15.5092,15.5438,272370.0
2015-10-27 14:00:00,17.98,18.01,17.97,18.0,252605.0,15.5438,15.5697,15.5352,15.5611,252605.0
2015-10-27 14:30:00,18.0,18.06,18.0,18.03,188995.0,15.5611,15.613,15.5611,15.587,188995.0
2015-10-27 15:00:00,18.02,18.12,18.02,18.11,252755.0,15.5784,15.6648,15.5784,15.6562,252755.0
2015-10-27 15:30:00,18.11,18.15,18.09,18.13,543565.0,15.6562,15.6908,15.6389,15.6735,543565.0
2015-10-28 09:30:00,18.15,18.22,18.0,18.19,135895.0,15.6908,15.7513,15.5611,15.7254,135895.0
2015-10-28 10:00:00,18.18,18.21,18.16,18.17,195145.0,15.7167,15.7426,15.6994,15.7081,195145.0
2015-10-28 10:30:00,18.19,18.26,18.16,18.26,218210.0,15.7254,15.7859,15.6994,15.7859,218210.0
2015-10-28 11:00:00,18.25,18.26,18.12,18.19,189665.0,15.7772,15.7859,15.6648,15.7254,189665.0
2015-10-28 11:30:00,18.19,18.24,18.16,18.23,128835.0,15.7254,15.7686,15.6994,15.7599,128835.0
2015-10-28 12:00:00,18.23,18.26,18.19,18.24,115570.0,15.7599,15.7859,15.7254,15.7686,115570.0
2015-10-28 12:30:00,18.25,18.27,18.24,18.25,149900.0,15.7772,15.7945,15.7686,15.7772,149900.0
2015-10-28 13:00:00,18.26,18.28,18.21,18.22,149135.0,15.7859,15.8032,15.7426,15.7513,149135.0
2015-10-28 13:30:00,18.23,18.26,18.21,18.26,133350.0,15.7599,15.7859,15.7426,15.7859,133350.0
2015-10-28 14:00:00,18.24,18.24,18.07,18.17,386070.0,15.7686,15.7686,15.6216,15.7081,386070.0
2015-10-28 14:30:00,18.15,18.23,18.09,18.2,169615.0,15.6908,15.7599,15.6389,15.734,169615.0
2015-10-28 15:00:00,18.22,18.29,18.19,18.25,206155.0,15.7513,15.8118,15.7254,15.7772,206155.0
2015-10-28 15:30:00,18.25,18.33,18.25,18.32,461915.0,15.7772,15.8464,15.7772,15.8377,461915.0
2015-10-29 09:30:00,18.27,18.45,18.23,18.23,318155.0,15.7945,15.9501,15.7599,15.7599,318155.0
2015-10-29 10:00:00,18.24,18.29,18.16,18.17,281040.0,15.7686,15.8118,15.6994,15.7081,281040.0
2015-10-29 10:30:00,18.17,18.2,18.08,18.11,165595.0,15.7081,15.734,15.6303,15.6562,165595.0
2015-10-29 11:00:00,18.1,18.16,18.09,18.15,146900.0,15.6476,15.6994,15.6389,15.6908,146900.0
2015-10-29 11:30:00,18.16,18.16,18.09,18.1,112325.0,15.6994,15.6994,15.6389,15.6476,112325.0
2015-10-29 12:00:00,18.1,18.17,18.09,18.17,109205.0,15.6476,15.7081,15.6389,15.7081,109205.0
2015-10-29 12:30:00,18.16,18.16,18.09,18.12,114490.0,15.6994,15.6994,15.6389,15.6648,114490.0
2015-10-29 13:00:00,18.12,18.13,18.1,18.12,165090.0,15.6648,15.6735,15.6476,15.6648,165090.0
2015-10-29 13:30:00,18.11,18.12,18.06,18.07,164180.0,15.6562,15.6648,15.613,15.6216,164180.0
2015-10-29 14:00:00,18.07,18.16,18.07,18.14,131465.0,15.6216,15.6994,15.6216,15.6821,131465.0
2015-10-29 14:30:00,18.14,18.16,18.1,18.16,156850.0,15.6821,15.6994,15.6476,15.6994,156850.0
2015-10-29 15:00:00,18.16,18.21,18.15,18.2,180370.0,15.6994,15.7426,15.6908,15.734,180370.0
2015-10-29 15:30:00,18.2,18.26,18.2,18.23,421840.0,15.734,15.7859,15.734,15.7599,421840.0
2015-10-30 09:30:00,18.31,18.4,18.23,18.3,217480.0,15.8291,15.9069,15.7599,15.8205,217480.0
2015-10-30 10:00:00,18.32,18.44,18.3,18.38,326905.0,15.8377,15.9415,15.8205,15.8896,326905.0
2015-10-30 10:30:00,18.37,18.44,18.37,18.43,135410.0,15.881,15.9415,15.881,15.9328,135410.0
2015-10-30 11:00:00,18.43,18.44,18.37,18.39,138695.0,15.9328,15.9415,15.881,15.8983,138695.0
2015-10-30 11:30:00,18.4,18.48,18.39,18.47,131330.0,15.9069,15.9761,15.8983,15.9674,131330.0
2015-10-30 12:00:00,18.47,18.55,18.47,18.52,257310.0,15.9674,16.0366,15.9674,16.0106,257310.0
2015-10-30 12:30:00,18.51,18.58,18.51,18.57,197590.0,16.002,16.0625,16.002,16.0539,197590.0
2015-10-30 13:00:00,18.56,18.59,18.55,18.58,124605.0,16.0452,16.0712,16.0366,16.0625,124605.0
2015-10-30 13:30:00,18.57,18.6,18.57,18.58,219675.0,16.0539,16.0798,16.0539,16.0625,219675.0
2015-10-30 14:00:00,18.58,18.6,18.52,18.54,282935.0,16.0625,16.0798,16.0106,16.0279,282935.0
2015-10-30 14:30:00,18.52,18.57,18.5,18.5,251810.0,16.0106,16.0539,15.9934,15.9934,251810.0
2015-10-30 15:00:00,18.49,18.56,18.47,18.5,227145.0,15.9847,16.0452,15.9674,15.9934,227145.0
2015-10-30 15:30:00,18.5,18.53,18.47,18.48,676000.0,15.9934,16.0193,15.9674,15.9761,676000.0
2015-11-02 09:30:00,18.48,18.55,18.37,18.4,311565.0,15.9761,16.0366,15.881,15.9069,311565.0
2015-11-02 10:00:00,18.4,18.45,18.29,18.29,129695.0,15.9069,15.9501,15.8118,15.8118,129695.0
2015-11-02 10:30:00,18.3,18.34,18.24,18.33,190320.0,15.8205,15.855,15.7686,15.8464,190320.0
2015-11-02 11:00:00,18.32,18.39,18.3,18.37,118840.0,15.8377,15.8983,15.8205,15.881,118840.0
2015-11-02 11:30:00,18.38,18.4,18.34,18.37,173280.0,15.8896,15.9069,15.855,15.881,173280.0
2015-11-02 12:00:00,18.37,18.37,18.32,18.33,118725.0,15.881,15.881,15.8377,15.8464,118725.0
2015-11-02 12:30:00,18.33,18.36,18.31,18.35,109260.0,15.8464,15.8723,15.8291,15.8637,109260.0
2015-11-02 13:00:00,18.35,18.36,18.31,18.31,169595.0,15.8637,15.8723,15.8291,15.8291,169595.0
2015-11-02 13:30:00,18.31,18.32,18.28,18.31,238610.0,15.8291,15.8377,15.8032,15.8291,238610.0
2015-11-02 14:00:00,18.32,18.35,18.32,18.34,187195.0,15.8377,15.8637,15.8377,15.855,187195.0
2015-11-02 14:30:00,18.34,18.45,18.34,18.45,206565.0,15.855,15.9501,15.855,15.9501,206565.0
2015-11-02 15:00:00,18.44,18.45,18.35,18.42,346230.0,15.9415,15.9501,15.8637,15.9242,346230.0
2015-11-02 15:30:00,18.42,18.45,18.4,18.42,756300.0,15.9242,15.9501,15.9069,15.9242,756300.0
2015-11-03 09:30:00,18.44,18.46,18.25,18.35,311525.0,15.9415,15.9588,15.7772,15.8637,311525.0
2015-11-03 10:00:00,18.35,18.47,18.35,18.45,463200.0,15.8637,15.9674,15.8637,15.9501,463200.0
2015-11-03 10:30:00,18.44,18.48,18.39,18.43,398845.0,15.9415,15.9761,15.8983,15.9328,398845.0
2015-11-03 11:00:00,18.44,18.44,18.37,18.37,257335.0,15.9415,15.9415,15.881,15.881,257335.0
2015-11-03 11:30:00,18.37,18.48,18.36,18.46,264900.0,15.881,15.9761,15.8723,15.9588,264900.0
2015-11-03 12:00:00,18.47,18.49,18.44,18.47,168135.0,15.9674,15.9847,15.9415,15.9674,168135.0
2015-11-03 12:30:00,18.47,18.48,18.43,18.47,259860.0,15.9674,15.9761,15.9328,15.9674,259860.0
2015-11-03 13:00:00,18.47,18.47,18.41,18.44,106200.0,15.9674,15.9674,15.9155,15.9415,106200.0
2015-11-03 13:30:00,18.44,18.49,18.41,18.49,106570.0,15.9415,15.9847,15.9155,15.9847,106570.0
2015-11-03 14:00:00,18.48,18.57,18.48,18.57,146025.0,15.9761,16.0539,15.9761,16.0539,146025.0
2015-11-03 14:30:00,18.57,18.57,18.52,18.55,186880.0,16.0539,16.0539,16.0106,16.0366,186880.0
2015-11-03 15:00:00,18.55,18.55,18.51,18.53,221415.0,16.0366,16.0366,16.002,16.0193,221415.0
2015-11-03 15:30:00,18.53,18.54,18.5,18.5,719250.0,16.0193,16.0279,15.9934,15.9934,719250.0
2015-11-04 09:30:00,18.42,18.5,18.29,18.3,653810.0,15.9242,15.9934,15.8118,15.8205,653810.0
2015-11-04 10:00:00,18.31,18.33,18.28,18.3,379240.0,15.8291,15.8464,15.8032,15.8205,379240.0
2015-11-04 10:30:00,18.31,18.39,18.29,18.32,290855.0,15.8291,15.8983,15.8118,15.8377,290855.0
2015-11-04 11:00:00,18.31,18.39,18.26,18.39,361550.0,15.8291,15.8983,15.7859,15.8983,361550.0
2015-11-04 11:30:00,18.37,18.49,18.36,18.48,153535.0,15.881,15.9847,15.8723,15.9761,153535.0
2015-11-04 12:00:00,18.48,18.52,18.47,18.48,119195.0,15.9761,16.0106,15.9674,15.9761,119195.0
2015-11-04 12:30:00,18.48,18.55,18.46,18.55,232865.0,15.9761,16.0366,15.9588,16.0366,232865.0
2015-11-04 13:00:00,18.54,18.55,18.43,18.52,305175.0,16.0279,16.0366,15.9328,16.0106,305175.0
2015-11-04 13:30:00,18.54,18.54,18.48,18.5,152685.0,16.0279,16.0279,15.9761,15.9934,152685.0
2015-11-04 14:00:00,18.5,18.54,18.49,18.54,130400.0,15.9934,16.0279,15.9847,16.0279,130400.0
2015-11-04 14:30:00,18.53,18.58,18.53,18.58,188505.0,16.0193,16.0625,16.0193,16.0625,188505.0
2015-11-04 15:00:00,18.58,18.58,18.52,18.55,351305.0,16.0625,16.0625,16.0106,16.0366,351305.0
2015-11-04 15:30:00,18.56,18.57,18.42,18.55,1089320.0,16.0452,16.0539,15.9242,16.0366,1089320.0
2015-11-05 09:30:00,18.6,18.68,18.55,18.68,362490.0,16.0798,16.149,16.0366,16.149,362490.0
2015-11-05 10:00:00,18.67,18.73,18.62,18.64,250330.0,16.1403,16.1922,16.0971,16.1144,250330.0
2015-11-05 10:30:00,18.63,18.68,18.58,18.66,190065.0,16.1057,16.149,16.0625,16.1317,190065.0
2015-11-05 11:00:00,18.67,18.77,18.66,18.75,295200.0,16.1403,16.2268,16.1317,16.2095,295200.0
2015-11-05 11:30:00,18.75,18.8,18.71,18.77,174515.0,16.2095,16.2527,16.1749,16.2268,174515.0
2015-11-05 12:00:00,18.77,18.8,18.72,18.78,199170.0,16.2268,16.2527,16.1835,16.2354,199170.0
2015-11-05 12:30:00,18.78,18.8,18.75,18.78,98100.0,16.2354,16.2527,16.2095,16.2354,98100.0
2015-11-05 13:00:00,18.79,18.8,18.77,18.77,94935.0,16.2441,16.2527,16.2268,16.2268,94935.0
2015-11-05 13:30:00,18.77,18.8,18.76,18.77,210100.0,16.2268,16.2527,16.2181,16.2268,210100.0
2015-11-05 14:00:00,18.78,18.8,18.73,18.74,162100.0,16.2354,16.2527,16.1922,16.2008,162100.0
2015-11-05 14:30:00,18.73,18.74,18.7,18.72,146900.0,16.1922,16.2008,16.1663,16.1835,146900.0
2015-11-05 15:00:00,18.72,18.79,18.7,18.79,178420.0,16.1835,16.2441,16.1663,16.2441,178420.0
2015-11-05 15:30:00,18.78,18.79,18.72,18.73,478040.0,16.2354,16.2441,16.1835,16.1922,478040.0
2015-11-06 09:30:00,18.66,18.75,18.65,18.69,625260.0,16.1317,16.2095,16.123,16.1576,625260.0
2015-11-06 10:00:00,18.69,18.7,18.54,18.62,370580.0,16.1576,16.1663,16.0279,16.0971,370580.0
2015-11-06 10:30:00,18.61,18.67,18.6,18.63,398490.0,16.0884,16.1403,16.0798,16.1057,398490.0
2015-11-06 11:00:00,18.64,18.65,18.58,18.58,235870.0,16.1144,16.123,16.0625,16.0625,235870.0
2015-11-06 11:30:00,18.6,18.67,18.59,18.64,455730.0,16.0798,16.1403,16.0712,16.1144,455730.0
2015-11-06 12:00:00,18.63,18.64,18.6,18.63,162170.0,16.1057,16.1144,16.0798,16.1057,162170.0
2015-11-06 12:30:00,18.62,18.69,18.62,18.64,244200.0,16.0971,16.1576,16.0971,16.1144,244200.0
2015-11-06 13:00:00,18.64,18.68,18.64,18.64,254270.0,16.1144,16.149,16.1144,16.1144,254270.0
2015-11-06 13:30:00,18.65,18.69,18.63,18.68,241820.0,16.123,16.1576,16.1057,16.149,241820.0
2015-11-06 14:00:00,18.68,18.7,18.61,18.62,531040.0,16.149,16.1663,16.0884,16.0971,531040.0
2015-11-06 14:30:00,18.62,18.63,18.57,18.63,299300.0,16.0971,16.1057,16.0539,16.1057,299300.0
2015-11-06 15:00:00,18.62,18.65,18.6,18.6,540310.0,16.0971,16.123,16.0798,16.0798,540310.0
2015-11-06 15:30:00,18.61,18.68,18.61,18.68,796750.0,16.0884,16.149,16.0884,16.149,796750.0
2015-11-09 09:30:00,18.65,18.67,18.38,18.4,114810.0,16.123,16.1403,15.8896,15.9069,114810.0
2015-11-09 10:00:00,18.4,18.43,18.37,18.38,99950.0,15.9069,15.9328,15.881,15.8896,99950.0
2015-11-09 10:30:00,18.38,18.45,18.37,18.41,159510.0,15.8896,15.9501,15.881,15.9155,159510.0
2015-11-09 11:00:00,18.41,18.42,18.27,18.27,127485.0,15.9155,15.9242,15.7945,15.7945,127485.0
2015-11-09 11:30:00,18.28,18.32,18.26,18.28,65085.0,15.8032,15.8377,15.7859,15.8032,65085.0
2015-11-09 12:00:00,18.28,18.32,18.26,18.32,69750.0,15.8032,15.8377,15.7859,15.8377,69750.0
2015-11-09 12:30:00,18.31,18.37,18.3,18.35,46930.0,15.8291,15.881,15.8205,15.8637,46930.0
2015-11-09 13:00:00,18.34,18.36,18.27,18.31,203275.0,15.855,15.8723,15.7945,15.8291,203275.0
2015-11-09 13:30:00,18.33,18.37,18.31,18.35,99795.0,15.8464,15.881,15.8291,15.8637,99795.0
2015-11-09 14:00:00,18.35,18.4,18.35,18.38,102955.0,15.8637,15.9069,15.8637,15.8896,102955.0
2015-11-09 14:30:00,18.38,18.4,18.32,18.33,81995.0,15.8896,15.9069,15.8377,15.8464,81995.0
2015-11-09 15:00:00,18.34,18.36,18.31,18.36,107905.0,15.855,15.8723,15.8291,15.8723,107905.0
2015-11-09 15:30:00,18.36,18.46,18.36,18.4,378120.0,15.8723,15.9588,15.8723,15.9069,378120.0
2015-11-10 09:30:00,18.35,18.46,18.29,18.37,301985.0,15.8637,15.9588,15.8118,15.881,301985.0
2015-11-10 10:00:00,18.37,18.42,18.27,18.28,265740.0,15.881,15.9242,15.7945,15.8032,265740.0
2015-11-10 10:30:00,18.28,18.32,18.26,18.27,250790.0,15.8032,15.8377,15.7859,15.7945,250790.0
2015-11-10 11:00:00,18.27,18.29,18.17,18.17,178970.0,15.7945,15.8118,15.7081,15.7081,178970.0
2015-11-10 11:30:00,18.18,18.2,18.15,18.17,162695.0,15.7167,15.734,15.6908,15.7081,162695.0
2015-11-10 12:00:00,18.19,18.27,18.18,18.24,102950.0,15.7254,15.7945,15.7167,15.7686,102950.0
2015-11-10 12:30:00,18.24,18.29,18.22,18.28,76630.0,15.7686,15.8118,15.7513,15.8032,76630.0
2015-11-10 13:00:00,18.26,18.28,18.26,18.28,74275.0,15.7859,15.8032,15.7859,15.8032,74275.0
2015-11-10 13:30:00,18.28,18.36,18.26,18.34,120200.0,15.8032,15.8723,15.7859,15.855,120200.0
2015-11-10 14:00:00,18.34,18.38,18.29,18.38,177110.0,15.855,15.8896,15.8118,15.8896,177110.0
2015-11-10 14:30:00,18.38,18.44,18.38,18.38,123695.0,15.8896,15.9415,15.8896,15.8896,123695.0
2015-11-10 15:00:00,18.38,18.42,18.37,18.41,254745.0,15.8896,15.9242,15.881,15.9155,254745.0
2015-11-10 15:30:00,18.41,18.42,18.35,18.4,612965.0,15.9155,15.9242,15.8637,15.9069,612965.0
2015-11-11 09:30:00,18.49,18.49,18.35,18.37,210155.0,15.9847,15.9847,15.8637,15.881,210155.0
2015-11-11 10:00:00,18.38,18.38,18.29,18.29,144260.0,15.8896,15.8896,15.8118,15.8118,144260.0
2015-11-11 10:30:00,18.27,18.27,18.21,18.23,113515.0,15.7945,15.7945,15.7426,15.7599,113515.0
2015-11-11 11:00:00,18.23,18.34,18.21,18.34,144325.0,15.7599,15.855,15.7426,15.855,144325.0
2015-11-11 11:30:00,18.35,18.41,18.34,18.38,62205.0,15.8637,15.9155,15.855,15.8896,62205.0
2015-11-11 12:00:00,18.37,18.43,18.37,18.42,51215.0,15.881,15.9328,15.881,15.9242,51215.0
2015-11-11 12:30:00,18.43,18.45,18.34,18.34,112510.0,15.9328,15.9501,15.855,15.855,112510.0
2015-11-11 13:00:00,18.35,18.35,18.28,18.31,58625.0,15.8637,15.8637,15.8032,15.8291,58625.0
2015-11-11 13:30:00,18.3,18.35,18.3,18.33,79665.0,15.8205,15.8637,15.8205,15.8464,79665.0
2015-11-11 14:00:00,18.33,18.38,18.31,18.36,111245.0,15.8464,15.8896,15.8291,15.8723,111245.0
2015-11-11 14:30:00,18.36,18.38,18.3,18.31,68390.0,15.8723,15.8896,15.8205,15.8291,68390.0
2015-11-11 15:00:00,18.3,18.33,18.28,18.32,124380.0,15.8205,15.8464,15.8032,15.8377,124380.0
2015-11-11 15:30:00,18.31,18.32,18.27,18.28,238990.0,15.8291,15.8377,15.7945,15.8032,238990.0
2015-11-12 09:30:00,18.18,18.33,18.18,18.3,214410.0,15.7517,15.8817,15.7517,15.8557,214410.0
2015-11-12 10:00:00,18.3,18.33,18.22,18.23,157220.0,15.8557,15.8817,15.7864,15.795,157220.0
2015-11-12 10:30:00,18.22,18.26,18.18,18.22,165485.0,15.7864,15.821,15.7517,15.7864,165485.0
2015-11-12 11:00:00,18.23,18.24,18.1,18.12,170540.0,15.795,15.8037,15.6824,15.6997,170540.0
2015-11-12 11:30:00,18.13,18.2,18.09,18.18,108025.0,15.7084,15.7691,15.6737,15.7517,108025.0
2015-11-12 12:00:00,18.18,18.18,18.04,18.06,111220.0,15.7517,15.7517,15.6304,15.6478,111220.0
2015-11-12 12:30:00,18.05,18.12,18.01,18.09,195960.0,15.6391,15.6997,15.6044,15.6737,195960.0
2015-11-12 13:00:00,18.09,18.2,18.09,18.19,109825.0,15.6737,15.7691,15.6737,15.7604,109825.0
2015-11-12 13:30:00,18.18,18.22,18.18,18.19,102805.0,15.7517,15.7864,15.7517,15.7604,102805.0
2015-11-12 14:00:00,18.19,18.19,18.09,18.1,221610.0,15.7604,15.7604,15.6737,15.6824,221610.0
2015-11-12 14:30:00,18.11,18.13,18.06,18.08,122400.0,15.6911,15.7084,15.6478,15.6651,122400.0
2015-11-12 15:00:00,18.08,18.1,18.05,18.05,108675.0,15.6651,15.6824,15.6391,15.6391,108675.0
2015-11-12 15:30:00,18.04,18.05,17.95,17.95,721740.0,15.6304,15.6391,15.5524,15.5524,721740.0
2015-11-13 09:30:00,17.89,17.9,17.48,17.49,526370.0,15.5005,15.5091,15.1452,15.1539,526370.0
2015-11-13 10:00:00,17.5,17.53,17.24,17.36,930160.0,15.1626,15.1885,14.9373,15.0413,930160.0
2015-11-13 10:30:00,17.36,17.38,17.25,17.26,424065.0,15.0413,15.0586,14.9459,14.9546,424065.0
2015-11-13 11:00:00,17.25,17.29,17.2,17.23,398605.0,14.9459,14.9806,14.9026,14.9286,398605.0
2015-11-13 11:30:00,17.22,17.28,17.19,17.24,267935.0,14.92,14.9719,14.894,14.9373,267935.0
2015-11-13 12:00:00,17.25,17.43,17.22,17.37,715020.0,14.9459,15.1019,14.92,15.0499,715020.0
2015-11-13 12:30:00,17.37,17.39,17.29,17.29,314615.0,15.0499,15.0672,14.9806,14.9806,314615.0
2015-11-13 13:00:00,17.3,17.36,17.28,17.3,347530.0,14.9893,15.0413,14.9719,14.9893,347530.0
2015-11-13 13:30:00,17.29,17.3,17.21,17.21,245140.0,14.9806,14.9893,14.9113,14.9113,245140.0
2015-11-13 14:00:00,17.21,17.26,17.07,17.09,562890.0,14.9113,14.9546,14.79,14.8073,562890.0
2015-11-13 14:30:00,17.09,17.13,17.03,17.09,370465.0,14.8073,14.842,14.7553,14.8073,370465.0
2015-11-13 15:00:00,17.1,17.14,17.02,17.06,448610.0,14.816,14.8506,14.7467,14.7813,448610.0
2015-11-13 15:30:00,17.06,17.09,17.01,17.04,1358915.0,14.7813,14.8073,14.738,14.764,1358915.0
2015-11-16 09:30:00,17.05,17.12,16.97,17.07,491010.0,14.7727,14.8333,14.7033,14.79,491010.0
2015-11-16 10:00:00,17.07,17.17,17.04,17.12,162295.0,14.79,14.8766,14.764,14.8333,162295.0
2015-11-16 10:30:00,17.13,17.14,17.04,17.05,173225.0,14.842,14.8506,14.764,14.7727,173225.0
2015-11-16 11:00:00,17.06,17.1,17.04,17.06,195285.0,14.7813,14.816,14.764,14.7813,195285.0
2015-11-16 11:30:00,17.06,17.09,17.01,17.09,187180.0,14.7813,14.8073,14.738,14.8073,187180.0
2015-11-16 12:00:00,17.09,17.16,17.08,17.16,111685.0,14.8073,14.868,14.7987,14.868,111685.0
2015-11-16 12:30:00,17.15,17.19,17.12,17.15,136790.0,14.8593,14.894,14.8333,14.8593,136790.0
2015-11-16 13:00:00,17.16,17.25,17.14,17.19,130255.0,14.868,14.9459,14.8506,14.894,130255.0
2015-11-16 13:30:00,17.21,17.25,17.17,17.25,145860.0,14.9113,14.9459,14.8766,14.9459,145860.0
2015-11-16 14:00:00,17.26,17.27,17.21,17.25,93125.0,14.9546,14.9633,14.9113,14.9459,93125.0
2015-11-16 14:30:00,17.26,17.31,17.26,17.31,184970.0,14.9546,14.9979,14.9546,14.9979,184970.0
2015-11-16 15:00:00,17.32,17.39,17.31,17.38,268885.0,15.0066,15.0672,14.9979,15.0586,268885.0
2015-11-16 15:30:00,17.38,17.4,17.35,17.39,556150.0,15.0586,15.0759,15.0326,15.0672,556150.0
2015-11-17 09:30:00,17.44,17.47,17.21,17.38,433270.0,15.1106,15.1366,14.9113,15.0586,433270.0
2015-11-17 10:00:00,17.38,17.38,17.3,17.35,307120.0,15.0586,15.0586,14.9893,15.0326,307120.0
2015-11-17 10:30:00,17.34,17.43,17.33,17.41,436105.0,15.0239,15.1019,15.0153,15.0846,436105.0
2015-11-17 11:00:00,17.4,17.43,17.34,17.4,213840.0,15.0759,15.1019,15.0239,15.0759,213840.0
2015-11-17 11:30:00,17.4,17.43,17.34,17.39,236585.0,15.0759,15.1019,15.0239,15.0672,236585.0
2015-11-17 12:00:00,17.39,17.42,17.36,17.38,256745.0,15.0672,15.0932,15.0413,15.0586,256745.0
2015-11-17 12:30:00,17.38,17.39,17.32,17.36,134135.0,15.0586,15.0672,15.0066,15.0413,134135.0
2015-11-17 13:00:00,17.36,17.38,17.28,17.28,139925.0,15.0413,15.0586,14.9719,14.9719,139925.0
2015-11-17 13:30:00,17.28,17.37,17.28,17.37,185715.0,14.9719,15.0499,14.9719,15.0499,185715.0
2015-11-17 14:00:00,17.36,17.36,17.2,17.2,255930.0,15.0413,15.0413,14.9026,14.9026,255930.0
2015-11-17 14:30:00,17.2,17.22,17.16,17.22,179125.0,14.9026,14.92,14.868,14.92,179125.0
2015-11-17 15:00:00,17.22,17.23,17.17,17.23,274770.0,14.92,14.9286,14.8766,14.9286,274770.0
2015-11-17 15:30:00,17.23,17.27,17.2,17.23,547570.0,14.9286,14.9633,14.9026,14.9286,547570.0
2015-11-18 09:30:00,17.36,17.41,17.22,17.38,380695.0,15.0413,15.0846,14.92,15.0586,380695.0
2015-11-18 10:00:00,17.38,17.44,17.36,17.4,396040.0,15.0586,15.1106,15.0413,15.0759,396040.0
2015-11-18 10:30:00,17.39,17.47,17.39,17.43,290565.0,15.0672,15.1366,15.0672,15.1019,290565.0
2015-11-18 11:00:00,17.43,17.47,17.42,17.47,177320.0,15.1019,15.1366,15.0932,15.1366,177320.0
2015-11-18 11:30:00,17.47,17.54,17.46,17.54,169450.0,15.1366,15.1972,15.1279,15.1972,169450.0
2015-11-18 12:00:00,17.53,17.66,17.52,17.63,387140.0,15.1885,15.3012,15.1799,15.2752,387140.0
2015-11-18 12:30:00,17.63,17.63,17.54,17.54,164575.0,15.2752,15.2752,15.1972,15.1972,164575.0
2015-11-18 13:00:00,17.53,17.53,17.47,17.49,186140.0,15.1885,15.1885,15.1366,15.1539,186140.0
2015-11-18 13:30:00,17.49,17.5,17.46,17.48,110825.0,15.1539,15.1626,15.1279,15.1452,110825.0
2015-11-18 14:00:00,17.48,17.6,17.48,17.55,175025.0,15.1452,15.2492,15.1452,15.2059,175025.0
2015-11-18 14:30:00,17.55,17.58,17.51,17.58,144515.0,15.2059,15.2319,15.1712,15.2319,144515.0
2015-11-18 15:00:00,17.58,17.6,17.54,17.6,204095.0,15.2319,15.2492,15.1972,15.2492,204095.0
2015-11-18 15:30:00,17.6,17.67,17.56,17.63,898595.0,15.2492,15.3098,15.2145,15.2752,898595.0
2015-11-19 09:30:00,17.55,17.88,17.55,17.85,756335.0,15.2059,15.4918,15.2059,15.4658,756335.0
2015-11-19 10:00:00,17.84,18.0,17.84,17.99,466955.0,15.4571,15.5958,15.4571,15.5871,466955.0
2015-11-19 10:30:00,17.98,18.05,17.93,18.05,348505.0,15.5784,15.6391,15.5351,15.6391,348505.0
2015-11-19 11:00:00,18.04,18.05,17.98,18.02,182500.0,15.6304,15.6391,15.5784,15.6131,182500.0
2015-11-19 11:30:00,18.01,18.01,17.83,17.84,239240.0,15.6044,15.6044,15.4485,15.4571,239240.0
2015-11-19 12:00:00,17.83,17.97,17.83,17.95,190480.0,15.4485,15.5698,15.4485,15.5524,190480.0
2015-11-19 12:30:00,17.96,18.01,17.95,17.98,129205.0,15.5611,15.6044,15.5524,15.5784,129205.0
2015-11-19 13:00:00,17.98,17.98,17.91,17.91,123335.0,15.5784,15.5784,15.5178,15.5178,123335.0
2015-11-19 13:30:00,17.91,17.93,17.87,17.9,151195.0,15.5178,15.5351,15.4831,15.5091,151195.0
2015-11-19 14:00:00,17.89,17.93,17.88,17.93,141015.0,15.5005,15.5351,15.4918,15.5351,141015.0
2015-11-19 14:30:00,17.93,17.94,17.89,17.89,192240.0,15.5351,15.5438,15.5005,15.5005,192240.0
2015-11-19 15:00:00,17.88,17.91,17.84,17.89,492245.0,15.4918,15.5178,15.4571,15.5005,492245.0
2015-11-19 15:30:00,17.88,17.89,17.83,17.84,464490.0,15.4918,15.5005,15.4485,15.4571,464490.0
2015-11-20 09:30:00,17.95,18.13,17.88,17.9,396360.0,15.5524,15.7084,15.4918,15.5091,396360.0
2015-11-20 10:00:00,17.91,18.0,17.88,17.93,167895.0,15.5178,15.5958,15.4918,15.5351,167895.0
2015-11-20 10:30:00,17.94,17.99,17.91,17.96,142800.0,15.5438,15.5871,15.5178,15.5611,142800.0
2015-11-20 11:00:00,17.96,18.0,17.93,17.94,230230.0,15.5611,15.5958,15.5351,15.5438,230230.0
2015-11-20 11:30:00,17.94,18.0,17.92,18.0,141285.0,15.5438,15.5958,15.5265,15.5958,141285.0
2015-11-20 12:00:00,18.0,18.01,17.96,18.0,215685.0,15.5958,15.6044,15.5611,15.5958,215685.0
2015-11-20 12:30:00,18.0,18.05,17.99,18.03,365340.0,15.5958,15.6391,15.5871,15.6218,365340.0
2015-11-20 13:00:00,18.03,18.1,18.03,18.08,192175.0,15.6218,15.6824,15.6218,15.6651,192175.0
2015-11-20 13:30:00,18.06,18.09,18.04,18.06,141540.0,15.6478,15.6737,15.6304,15.6478,141540.0
2015-11-20 14:00:00,18.06,18.19,18.06,18.18,263980.0,15.6478,15.7604,15.6478,15.7517,263980.0
2015-11-20 14:30:00,18.17,18.19,18.13,18.13,280745.0,15.7431,15.7604,15.7084,15.7084,280745.0
2015-11-20 15:00:00,18.13,18.14,18.11,18.13,235675.0,15.7084,15.7171,15.6911,15.7084,235675.0
2015-11-20 15:30:00,18.13,18.17,18.12,18.16,815730.0,15.7084,15.7431,15.6997,15.7344,815730.0
2015-11-23 09:30:00,18.2,18.38,18.14,18.35,349245.0,15.7691,15.925,15.7171,15.899,349245.0
2015-11-23 10:00:00,18.34,18.5,18.32,18.45,480430.0,15.8904,16.029,15.873,15.9857,480430.0
2015-11-23 10:30:00,18.46,18.47,18.38,18.43,233330.0,15.9943,16.003,15.925,15.9683,233330.0
2015-11-23 11:00:00,18.44,18.45,18.39,18.45,140800.0,15.977,15.9857,15.9337,15.9857,140800.0
2015-11-23 11:30:00,18.44,18.49,18.4,18.4,122050.0,15.977,16.0203,15.9423,15.9423,122050.0
2015-11-23 12:00:00,18.4,18.4,18.31,18.32,202685.0,15.9423,15.9423,15.8644,15.873,202685.0
2015-11-23 12:30:00,18.32,18.35,18.28,18.35,169950.0,15.873,15.899,15.8384,15.899,169950.0
2015-11-23 13:00:00,18.34,18.37,18.28,18.3,99795.0,15.8904,15.9163,15.8384,15.8557,99795.0
2015-11-23 13:30:00,18.3,18.33,18.27,18.27,111775.0,15.8557,15.8817,15.8297,15.8297,111775.0
2015-11-23 14:00:00,18.28,18.28,18.24,18.26,222970.0,15.8384,15.8384,15.8037,15.821,222970.0
2015-11-23 14:30:00,18.26,18.31,18.23,18.3,165540.0,15.821,15.8644,15.795,15.8557,165540.0
2015-11-23 15:00:00,18.29,18.34,18.26,18.29,213635.0,15.847,15.8904,15.821,15.847,213635.0
2015-11-23 15:30:00,18.3,18.3,18.26,18.29,402690.0,15.8557,15.8557,15.821,15.847,402690.0
2015-11-24 09:30:00,18.2,18.27,18.12,18.22,301645.0,15.7691,15.8297,15.6997,15.7864,301645.0
2015-11-24 10:00:00,18.2,18.22,18.16,18.19,222530.0,15.7691,15.7864,15.7344,15.7604,222530.0
2015-11-24 10:30:00,18.19,18.19,18.08,18.11,283785.0,15.7604,15.7604,15.6651,15.6911,283785.0
2015-11-24 11:00:00,18.11,18.14,18.08,18.14,198530.0,15.6911,15.7171,15.6651,15.7171,198530.0
2015-11-24 11:30:00,18.15,18.21,18.14,18.2,129750.0,15.7257,15.7777,15.7171,15.7691,129750.0
2015-11-24 12:00:00,18.22,18.24,18.15,18.22,112905.0,15.7864,15.8037,15.7257,15.7864,112905.0
2015-11-24 12:30:00,18.21,18.26,18.19,18.24,103740.0,15.7777,15.821,15.7604,15.8037,103740.0
2015-11-24 13:00:00,18.24,18.28,18.22,18.26,76555.0,15.8037,15.8384,15.7864,15.821,76555.0
2015-11-24 13:30:00,18.26,18.29,18.25,18.27,167085.0,15.821,15.847,15.8124,15.8297,167085.0
2015-11-24 14:00:00,18.28,18.29,18.21,18.22,143670.0,15.8384,15.847,15.7777,15.7864,143670.0
2015-11-24 14:30:00,18.22,18.24,18.2,18.24,121830.0,15.7864,15.8037,15.7691,15.8037,121830.0
2015-11-24 15:00:00,18.24,18.27,18.19,18.22,236415.0,15.8037,15.8297,15.7604,15.7864,236415.0
2015-11-24 15:30:00,18.22,18.24,18.17,18.2,468265.0,15.7864,15.8037,15.7431,15.7691,468265.0
2015-11-25 09:30:00,18.31,18.31,18.15,18.22,289025.0,15.8644,15.8644,15.7257,15.7864,289025.0
2015-11-25 10:00:00,18.23,18.28,18.21,18.26,120225.0,15.795,15.8384,15.7777,15.821,120225.0
2015-11-25 10:30:00,18.26,18.38,18.24,18.38,173760.0,15.821,15.925,15.8037,15.925,173760.0
2015-11-25 11:00:00,18.38,18.38,18.2,18.2,116505.0,15.925,15.925,15.7691,15.7691,116505.0
2015-11-25 11:30:00,18.2,18.27,18.2,18.24,70340.0,15.7691,15.8297,15.7691,15.8037,70340.0
2015-11-25 12:00:00,18.25,18.29,18.22,18.27,59275.0,15.8124,15.847,15.7864,15.8297,59275.0
2015-11-25 12:30:00,18.28,18.31,18.26,18.26,65035.0,15.8384,15.8644,15.821,15.821,65035.0
2015-11-25 13:00:00,18.27,18.27,18.23,18.26,59380.0,15.8297,15.8297,15.795,15.821,59380.0
2015-11-25 13:30:00,18.26,18.35,18.26,18.35,51920.0,15.821,15.899,15.821,15.899,51920.0
2015-11-25 14:00:00,18.35,18.36,18.3,18.3,70090.0,15.899,15.9077,15.8557,15.8557,70090.0
2015-11-25 14:30:00,18.3,18.3,18.26,18.26,139730.0,15.8557,15.8557,15.821,15.821,139730.0
2015-11-25 15:00:00,18.27,18.3,18.26,18.29,100885.0,15.8297,15.8557,15.821,15.847,100885.0
2015-11-25 15:30:00,18.28,18.28,18.22,18.23,288205.0,15.8384,15.8384,15.7864,15.795,288205.0
2015-11-27 09:30:00,18.28,18.33,18.15,18.16,238090.0,15.8384,15.8817,15.7257,15.7344,238090.0
2015-11-27 10:00:00,18.17,18.17,18.08,18.16,141195.0,15.7431,15.7431,15.6651,15.7344,141195.0
2015-11-27 10:30:00,18.14,18.24,18.13,18.22,259305.0,15.7171,15.8037,15.7084,15.7864,259305.0
2015-11-27 11:00:00,18.24,18.33,18.2,18.29,97070.0,15.8037,15.8817,15.7691,15.847,97070.0
2015-11-27 11:30:00,18.29,18.31,18.24,18.26,45790.0,15.847,15.8644,15.8037,15.821,45790.0
2015-11-27 12:00:00,18.26,18.3,18.22,18.29,81990.0,15.821,15.8557,15.7864,15.847,81990.0
2015-11-27 12:30:00,18.29,18.3,18.25,18.28,166520.0,15.847,15.8557,15.8124,15.8384,166520.0
2015-11-30 09:30:00,18.26,18.27,18.03,18.03,233045.0,15.821,15.8297,15.6218,15.6218,233045.0
2015-11-30 10:00:00,18.05,18.09,17.98,18.04,145145.0,15.6391,15.6737,15.5784,15.6304,145145.0
2015-11-30 10:30:00,18.04,18.07,18.01,18.02,120775.0,15.6304,15.6564,15.6044,15.6131,120775.0
2015-11-30 11:00:00,18.03,18.07,18.01,18.01,72445.0,15.6218,15.6564,15.6044,15.6044,72445.0
2015-11-30 11:30:00,18.0,18.0,17.91,17.95,124720.0,15.5958,15.5958,15.5178,15.5524,124720.0
2015-11-30 12:00:00,17.96,17.96,17.91,17.91,85515.0,15.5611,15.5611,15.5178,15.5178,85515.0
2015-11-30 12:30:00,17.9,17.94,17.89,17.92,154640.0,15.5091,15.5438,15.5005,15.5265,154640.0
2015-11-30 13:00:00,17.92,17.94,17.89,17.92,100625.0,15.5265,15.5438,15.5005,15.5265,100625.0
2015-11-30 13:30:00,17.92,17.95,17.89,17.94,103710.0,15.5265,15.5524,15.5005,15.5438,103710.0
2015-11-30 14:00:00,17.94,17.95,17.9,17.9,124760.0,15.5438,15.5524,15.5091,15.5091,124760.0
2015-11-30 14:30:00,17.89,17.9,17.82,17.83,177935.0,15.5005,15.5091,15.4398,15.4485,177935.0
2015-11-30 15:00:00,17.82,17.86,17.79,17.82,336360.0,15.4398,15.4745,15.4138,15.4398,336360.0
2015-11-30 15:30:00,17.82,17.9,17.82,17.87,570760.0,15.4398,15.5091,15.4398,15.4831,570760.0
2015-12-01 09:30:00,17.96,18.15,17.93,18.08,278510.0,15.5611,15.7257,15.5351,15.6651,278510.0
2015-12-01 10:00:00,18.07,18.09,17.94,18.01,143140.0,15.6564,15.6737,15.5438,15.6044,143140.0
2015-12-01 10:30:00,18.01,18.02,17.93,17.98,165250.0,15.6044,15.6131,15.5351,15.5784,165250.0
2015-12-01 11:00:00,17.98,18.0,17.9,17.92,103635.0,15.5784,15.5958,15.5091,15.5265,103635.0
2015-12-01 11:30:00,17.92,17.93,17.81,17.82,132025.0,15.5265,15.5351,15.4311,15.4398,132025.0
2015-12-01 12:00:00,17.83,17.93,17.83,17.92,133200.0,15.4485,15.5351,15.4485,15.5265,133200.0
2015-12-01 12:30:00,17.91,17.97,17.9,17.94,81625.0,15.5178,15.5698,15.5091,15.5438,81625.0
2015-12-01 13:00:00,17.94,17.96,17.89,17.89,72885.0,15.5438,15.5611,15.5005,15.5005,72885.0
2015-12-01 13:30:00,17.88,17.89,17.85,17.87,88930.0,15.4918,15.5005,15.4658,15.4831,88930.0
2015-12-01 14:00:00,17.87,17.9,17.87,17.89,184105.0,15.4831,15.5091,15.4831,15.5005,184105.0
2015-12-01 14:30:00,17.88,17.92,17.85,17.89,194730.0,15.4918,15.5265,15.4658,15.5005,194730.0
2015-12-01 15:00:00,17.9,17.94,17.88,17.94,204020.0,15.5091,15.5438,15.4918,15.5438,204020.0
2015-12-01 15:30:00,17.94,17.94,17.9,17.92,323570.0,15.5438,15.5438,15.5091,15.5265,323570.0
2015-12-02 09:30:00,18.0,18.04,17.89,17.96,121780.0,15.5958,15.6304,15.5005,15.5611,121780.0
2015-12-02 10:00:00,17.96,17.98,17.89,17.9,72215.0,15.5611,15.5784,15.5005,15.5091,72215.0
2015-12-02 10:30:00,17.89,17.95,17.86,17.91,64550.0,15.5005,15.5524,15.4745,15.5178,64550.0
2015-12-02 11:00:00,17.91,17.95,17.87,17.93,58855.0,15.5178,15.5524,15.4831,15.5351,58855.0
2015-12-02 11:30:00,17.93,17.95,17.9,17.92,79250.0,15.5351,15.5524,15.5091,15.5265,79250.0
2015-12-02 12:00:00,17.91,17.94,17.88,17.92,68645.0,15.5178,15.5438,15.4918,15.5265,68645.0
2015-12-02 12:30:00,17.92,18.05,17.92,18.02,114075.0,15.5265,15.6391,15.5265,15.6131,114075.0
2015-12-02 13:00:00,18.01,18.03,18.0,18.0,63435.0,15.6044,15.6218,15.5958,15.5958,63435.0
2015-12-02 13:30:00,18.0,18.01,17.97,17.98,68150.0,15.5958,15.6044,15.5698,15.5784,68150.0
2015-12-02 14:00:00,17.98,17.98,17.9,17.91,101410.0,15.5784,15.5784,15.5091,15.5178,101410.0
2015-12-02 14:30:00,17.91,17.93,17.85,17.85,86750.0,15.5178,15.5351,15.4658,15.4658,86750.0
2015-12-02 15:00:00,17.86,17.92,17.85,17.89,122090.0,15.4745,15.5265,15.4658,15.5005,122090.0
2015-12-02 15:30:00,17.89,17.92,17.85,17.88,358125.0,15.5005,15.5265,15.4658,15.4918,358125.0
2015-12-03 09:30:00,17.72,17.78,17.61,17.72,416005.0,15.3532,15.4052,15.2579,15.3532,416005.0
2015-12-03 10:00:00,17.71,17.71,17.56,17.62,277020.0,15.3445,15.3445,15.2145,15.2665,277020.0
2015-12-03 10:30:00,17.64,17.64,17.52,17.59,176395.0,15.2839,15.2839,15.1799,15.2405,176395.0
2015-12-03 11:00:00,17.57,17.66,17.55,17.64,130025.0,15.2232,15.3012,15.2059,15.2839,130025.0
2015-12-03 11:30:00,17.64,17.64,17.54,17.59,130210.0,15.2839,15.2839,15.1972,15.2405,130210.0
2015-12-03 12:00:00,17.6,17.6,17.43,17.46,179410.0,15.2492,15.2492,15.1019,15.1279,179410.0
2015-12-03 12:30:00,17.46,17.5,17.41,17.41,207415.0,15.1279,15.1626,15.0846,15.0846,207415.0
2015-12-03 13:00:00,17.41,17.42,17.35,17.39,223695.0,15.0846,15.0932,15.0326,15.0672,223695.0
2015-12-03 13:30:00,17.4,17.41,17.24,17.24,269075.0,15.0759,15.0846,14.9373,14.9373,269075.0
2015-12-03 14:00:00,17.24,17.28,17.17,17.17,391280.0,14.9373,14.9719,14.8766,14.8766,391280.0
2015-12-03 14:30:00,17.16,17.21,17.11,17.21,388445.0,14.868,14.9113,14.8246,14.9113,388445.0
2015-12-03 15:00:00,17.21,17.24,17.11,17.11,625170.0,14.9113,14.9373,14.8246,14.8246,625170.0
2015-12-03 15:30:00,17.11,17.18,17.06,17.13,1893780.0,14.8246,14.8853,14.7813,14.842,1893780.0
2015-12-04 09:30:00,17.2,17.5,17.16,17.35,741810.0,14.9026,15.1626,14.868,15.0326,741810.0
2015-12-04 10:00:00,17.37,17.4,17.29,17.36,362740.0,15.0499,15.0759,14.9806,15.0413,362740.0
2015-12-04 10:30:00,17.37,17.62,17.36,17.62,311360.0,15.0499,15.2665,15.0413,15.2665,311360.0
2015-12-04 11:00:00,17.62,17.63,17.5,17.5,352375.0,15.2665,15.2752,15.1626,15.1626,352375.0
2015-12-04 11:30:00,17.5,17.51,17.42,17.42,367590.0,15.1626,15.1712,15.0932,15.0932,367590.0
2015-12-04 12:00:00,17.42,17.49,17.4,17.43,447475.0,15.0932,15.1539,15.0759,15.1019,447475.0
2015-12-04 12:30:00,17.43,17.55,17.4,17.51,323255.0,15.1019,15.2059,15.0759,15.1712,323255.0
2015-12-04 13:00:00,17.52,17.6,17.5,17.51,255740.0,15.1799,15.2492,15.1626,15.1712,255740.0
2015-12-04 13:30:00,17.52,17.54,17.44,17.48,337900.0,15.1799,15.1972,15.1106,15.1452,337900.0
2015-12-04 14:00:00,17.48,17.55,17.48,17.54,241660.0,15.1452,15.2059,15.1452,15.1972,241660.0
2015-12-04 14:30:00,17.54,17.62,17.51,17.61,376575.0,15.1972,15.2665,15.1712,15.2579,376575.0
2015-12-04 15:00:00,17.61,17.66,17.58,17.58,325675.0,15.2579,15.3012,15.2319,15.2319,325675.0
2015-12-04 15:30:00,17.59,17.63,17.55,17.61,839900.0,15.2405,15.2752,15.2059,15.2579,839900.0
2015-12-07 09:30:00,17.64,17.65,17.45,17.47,279055.0,15.2839,15.2925,15.1192,15.1366,279055.0
2015-12-07 10:00:00,17.47,17.56,17.4,17.56,151535.0,15.1366,15.2145,15.0759,15.2145,151535.0
2015-12-07 10:30:00,17.55,17.56,17.51,17.56,160155.0,15.2059,15.2145,15.1712,15.2145,160155.0
2015-12-07 11:00:00,17.55,17.59,17.47,17.48,118365.0,15.2059,15.2405,15.1366,15.1452,118365.0
2015-12-07 11:30:00,17.47,17.63,17.46,17.63,117640.0,15.1366,15.2752,15.1279,15.2752,117640.0
2015-12-07 12:00:00,17.62,17.62,17.55,17.59,94065.0,15.2665,15.2665,15.2059,15.2405,94065.0
2015-12-07 12:30:00,17.6,17.61,17.53,17.55,93715.0,15.2492,15.2579,15.1885,15.2059,93715.0
2015-12-07 13:00:00,17.55,17.58,17.48,17.58,129430.0,15.2059,15.2319,15.1452,15.2319,129430.0
2015-12-07 13:30:00,17.59,17.6,17.53,17.6,99975.0,15.2405,15.2492,15.1885,15.2492,99975.0
2015-12-07 14:00:00,17.6,17.64,17.58,17.64,169370.0,15.2492,15.2839,15.2319,15.2839,169370.0
2015-12-07 14:30:00,17.64,17.66,17.53,17.53,171880.0,15.2839,15.3012,15.1885,15.1885,171880.0
2015-12-07 15:00:00,17.53,17.59,17.51,17.59,256240.0,15.1885,15.2405,15.1712,15.2405,256240.0
2015-12-07 15:30:00,17.59,17.64,17.56,17.59,571720.0,15.2405,15.2839,15.2145,15.2405,571720.0
2015-12-08 09:30:00,17.85,17.89,17.49,17.87,887545.0,15.4658,15.5005,15.1539,15.4831,887545.0
2015-12-08 10:00:00,17.87,17.96,17.83,17.93,467905.0,15.4831,15.5611,15.4485,15.5351,467905.0
2015-12-08 10:30:00,17.93,18.13,17.9,18.13,420900.0,15.5351,15.7084,15.5091,15.7084,420900.0
2015-12-08 11:00:00,18.13,18.24,18.12,18.12,532420.0,15.7084,15.8037,15.6997,15.6997,532420.0
2015-12-08 11:30:00,18.12,18.15,18.07,18.13,216135.0,15.6997,15.7257,15.6564,15.7084,216135.0
2015-12-08 12:00:00,18.13,18.13,18.02,18.07,147450.0,15.7084,15.7084,15.6131,15.6564,147450.0
2015-12-08 12:30:00,18.07,18.14,18.04,18.11,271050.0,15.6564,15.7171,15.6304,15.6911,271050.0
2015-12-08 13:00:00,18.12,18.14,18.03,18.08,211000.0,15.6997,15.7171,15.6218,15.6651,211000.0
2015-12-08 13:30:00,18.08,18.12,18.04,18.06,353180.0,15.6651,15.6997,15.6304,15.6478,353180.0
2015-12-08 14:00:00,18.06,18.13,18.05,18.07,272045.0,15.6478,15.7084,15.6391,15.6564,272045.0
2015-12-08 14:30:00,18.08,18.08,17.94,17.95,320740.0,15.6651,15.6651,15.5438,15.5524,320740.0
2015-12-08 15:00:00,17.94,17.97,17.91,17.93,308440.0,15.5438,15.5698,15.5178,15.5351,308440.0
2015-12-08 15:30:00,17.93,18.06,17.92,18.01,657930.0,15.5351,15.6478,15.5265,15.6044,657930.0
2015-12-09 09:30:00,17.83,18.19,17.81,18.14,339140.0,15.4485,15.7604,15.4311,15.7171,339140.0
2015-12-09 10:00:00,18.17,18.28,18.15,18.23,293160.0,15.7431,15.8384,15.7257,15.795,293160.0
2015-12-09 10:30:00,18.25,18.28,18.13,18.16,324595.0,15.8124,15.8384,15.7084,15.7344,324595.0
2015-12-09 11:00:00,18.16,18.17,17.93,17.94,180285.0,15.7344,15.7431,15.5351,15.5438,180285.0
2015-12-09 11:30:00,17.94,17.95,17.83,17.84,356305.0,15.5438,15.5524,15.4485,15.4571,356305.0
2015-12-09 12:00:00,17.85,17.91,17.75,17.75,168625.0,15.4658,15.5178,15.3792,15.3792,168625.0
2015-12-09 12:30:00,17.76,17.76,17.62,17.71,288350.0,15.3878,15.3878,15.2665,15.3445,288350.0
2015-12-09 13:00:00,17.7,17.75,17.65,17.69,201080.0,15.3358,15.3792,15.2925,15.3272,201080.0
2015-12-09 13:30:00,17.68,17.75,17.66,17.71,145990.0,15.3185,15.3792,15.3012,15.3445,145990.0
2015-12-09 14:00:00,17.71,17.75,17.7,17.74,215205.0,15.3445,15.3792,15.3358,15.3705,215205.0
2015-12-09 14:30:00,17.73,17.78,17.72,17.75,272800.0,15.3618,15.4052,15.3532,15.3792,272800.0
2015-12-09 15:00:00,17.74,17.82,17.74,17.79,484730.0,15.3705,15.4398,15.3705,15.4138,484730.0
2015-12-09 15:30:00,17.79,17.83,17.76,17.78,687750.0,15.4138,15.4485,15.3878,15.4052,687750.0
2015-12-10 09:30:00,17.71,17.8,17.61,17.63,332860.0,15.3445,15.4225,15.2579,15.2752,332860.0
2015-12-10 10:00:00,17.63,17.67,17.46,17.6,565565.0,15.2752,15.3098,15.1279,15.2492,565565.0
2015-12-10 10:30:00,17.6,17.66,17.54,17.54,270220.0,15.2492,15.3012,15.1972,15.1972,270220.0
2015-12-10 11:00:00,17.55,17.68,17.52,17.65,250560.0,15.2059,15.3185,15.1799,15.2925,250560.0
2015-12-10 11:30:00,17.64,17.66,17.55,17.61,176375.0,15.2839,15.3012,15.2059,15.2579,176375.0
2015-12-10 12:00:00,17.61,17.72,17.6,17.72,186900.0,15.2579,15.3532,15.2492,15.3532,186900.0
2015-12-10 12:30:00,17.72,17.83,17.69,17.81,176345.0,15.3532,15.4485,15.3272,15.4311,176345.0
2015-12-10 13:00:00,17.81,17.88,17.81,17.85,207475.0,15.4311,15.4918,15.4311,15.4658,207475.0
2015-12-10 13:30:00,17.85,17.87,17.83,17.83,102915.0,15.4658,15.4831,15.4485,15.4485,102915.0
2015-12-10 14:00:00,17.83,17.87,17.8,17.87,168310.0,15.4485,15.4831,15.4225,15.4831,168310.0
2015-12-10 14:30:00,17.87,17.91,17.85,17.88,202140.0,15.4831,15.5178,15.4658,15.4918,202140.0
2015-12-10 15:00:00,17.88,17.88,17.77,17.81,197955.0,15.4918,15.4918,15.3965,15.4311,197955.0
2015-12-10 15:30:00,17.8,17.84,17.74,17.77,469305.0,15.4225,15.4571,15.3705,15.3965,469305.0
2015-12-11 09:30:00,17.56,17.84,17.56,17.72,369330.0,15.2145,15.4571,15.2145,15.3532,369330.0
2015-12-11 10:00:00,17.7,17.75,17.65,17.66,202150.0,15.3358,15.3792,15.2925,15.3012,202150.0
2015-12-11 10:30:00,17.67,17.68,17.49,17.5,226630.0,15.3098,15.3185,15.1539,15.1626,226630.0
2015-12-11 11:00:00,17.51,17.63,17.49,17.58,114395.0,15.1712,15.2752,15.1539,15.2319,114395.0
2015-12-11 11:30:00,17.58,17.6,17.54,17.56,89695.0,15.2319,15.2492,15.1972,15.2145,89695.0
2015-12-11 12:00:00,17.56,17.6,17.52,17.55,153550.0,15.2145,15.2492,15.1799,15.2059,153550.0
2015-12-11 12:30:00,17.54,17.64,17.53,17.62,171675.0,15.1972,15.2839,15.1885,15.2665,171675.0
2015-12-11 13:00:00,17.62,17.7,17.61,17.62,215145.0,15.2665,15.3358,15.2579,15.2665,215145.0
2015-12-11 13:30:00,17.62,17.7,17.61,17.68,203795.0,15.2665,15.3358,15.2579,15.3185,203795.0
2015-12-11 14:00:00,17.69,17.75,17.67,17.69,232155.0,15.3272,15.3792,15.3098,15.3272,232155.0
2015-12-11 14:30:00,17.68,17.72,17.66,17.69,168850.0,15.3185,15.3532,15.3012,15.3272,168850.0
2015-12-11 15:00:00,17.69,17.7,17.57,17.62,221795.0,15.3272,15.3358,15.2232,15.2665,221795.0
2015-12-11 15:30:00,17.62,17.63,17.56,17.58,412315.0,15.2665,15.2752,15.2145,15.2319,412315.0
2015-12-14 09:30:00,17.65,17.82,17.51,17.63,226930.0,15.2925,15.4398,15.1712,15.2752,226930.0
2015-12-14 10:00:00,17.67,17.73,17.5,17.5,281695.0,15.3098,15.3618,15.1626,15.1626,281695.0
2015-12-14 10:30:00,17.49,17.62,17.46,17.61,329280.0,15.1539,15.2665,15.1279,15.2579,329280.0
2015-12-14 11:00:00,17.62,17.63,17.53,17.55,202040.0,15.2665,15.2752,15.1885,15.2059,202040.0
2015-12-14 11:30:00,17.52,17.62,17.45,17.61,146545.0,15.1799,15.2665,15.1192,15.2579,146545.0
2015-12-14 12:00:00,17.62,17.67,17.57,17.62,172880.0,15.2665,15.3098,15.2232,15.2665,172880.0
2015-12-14 12:30:00,17.63,17.66,17.57,17.64,111230.0,15.2752,15.3012,15.2232,15.2839,111230.0
2015-12-14 13:00:00,17.64,17.65,17.51,17.53,103190.0,15.2839,15.2925,15.1712,15.1885,103190.0
2015-12-14 13:30:00,17.53,17.59,17.48,17.52,105165.0,15.1885,15.2405,15.1452,15.1799,105165.0
2015-12-14 14:00:00,17.52,17.53,17.46,17.48,147780.0,15.1799,15.1885,15.1279,15.1452,147780.0
2015-12-14 14:30:00,17.48,17.59,17.44,17.58,194055.0,15.1452,15.2405,15.1106,15.2319,194055.0
2015-12-14 15:00:00,17.57,17.58,17.47,17.58,192775.0,15.2232,15.2319,15.1366,15.2319,192775.0
2015-12-14 15:30:00,17.58,17.65,17.57,17.64,632775.0,15.2319,15.2925,15.2232,15.2839,632775.0
2015-12-15 09:30:00,17.76,17.8,17.6,17.71,702025.0,15.3878,15.4225,15.2492,15.3445,702025.0
2015-12-15 10:00:00,17.72,17.72,17.63,17.64,456985.0,15.3532,15.3532,15.2752,15.2839,456985.0
2015-12-15 10:30:00,17.64,17.64,17.48,17.53,308485.0,15.2839,15.2839,15.1452,15.1885,308485.0
2015-12-15 11:00:00,17.52,17.59,17.5,17.57,191055.0,15.1799,15.2405,15.1626,15.2232,191055.0
2015-12-15 11:30:00,17.58,17.58,17.46,17.5,265345.0,15.2319,15.2319,15.1279,15.1626,265345.0
2015-12-15 12:00:00,17.5,17.65,17.5,17.64,263845.0,15.1626,15.2925,15.1626,15.2839,263845.0
2015-12-15 12:30:00,17.65,17.68,17.58,17.66,207340.0,15.2925,15.3185,15.2319,15.3012,207340.0
2015-12-15 13:00:00,17.66,17.66,17.55,17.55,124880.0,15.3012,15.3012,15.2059,15.2059,124880.0
2015-12-15 13:30:00,17.54,17.61,17.53,17.61,173190.0,15.1972,15.2579,15.1885,15.2579,173190.0
2015-12-15 14:00:00,17.6,17.6,17.54,17.58,167605.0,15.2492,15.2492,15.1972,15.2319,167605.0
2015-12-15 14:30:00,17.58,17.62,17.55,17.57,264250.0,15.2319,15.2665,15.2059,15.2232,264250.0
2015-12-15 15:00:00,17.57,17.57,17.5,17.5,411365.0,15.2232,15.2232,15.1626,15.1626,411365.0
2015-12-15 15:30:00,17.5,17.5,17.43,17.43,913035.0,15.1626,15.1626,15.1019,15.1019,913035.0
2015-12-16 09:30:00,17.58,17.74,17.5,17.53,567655.0,15.2319,15.3705,15.1626,15.1885,567655.0
2015-12-16 10:00:00,17.53,17.54,17.4,17.42,342710.0,15.1885,15.1972,15.0759,15.0932,342710.0
2015-12-16 10:30:00,17.41,17.43,17.29,17.29,549880.0,15.0846,15.1019,14.9806,14.9806,549880.0
2015-12-16 11:00:00,17.29,17.37,17.27,17.35,243585.0,14.9806,15.0499,14.9633,15.0326,243585.0
2015-12-16 11:30:00,17.35,17.41,17.34,17.41,188695.0,15.0326,15.0846,15.0239,15.0846,188695.0
2015-12-16 12:00:00,17.42,17.46,17.42,17.42,106930.0,15.0932,15.1279,15.0932,15.0932,106930.0
2015-12-16 12:30:00,17.43,17.5,17.41,17.41,184725.0,15.1019,15.1626,15.0846,15.0846,184725.0
2015-12-16 13:00:00,17.42,17.51,17.39,17.49,142480.0,15.0932,15.1712,15.0672,15.1539,142480.0
2015-12-16 13:30:00,17.49,17.55,17.43,17.55,125475.0,15.1539,15.2059,15.1019,15.2059,125475.0
2015-12-16 14:00:00,17.52,17.59,17.33,17.47,345525.0,15.1799,15.2405,15.0153,15.1366,345525.0
2015-12-16 14:30:00,17.45,17.54,17.41,17.53,321615.0,15.1192,15.1972,15.0846,15.1885,321615.0
2015-12-16 15:00:00,17.53,17.64,17.5,17.62,365555.0,15.1885,15.2839,15.1626,15.2665,365555.0
2015-12-16 15:30:00,17.63,17.67,17.59,17.61,836415.0,15.2752,15.3098,15.2405,15.2579,836415.0
2015-12-17 09:30:00,17.62,17.74,17.41,17.51,406160.0,15.2665,15.3705,15.0846,15.1712,406160.0
2015-12-17 10:00:00,17.51,17.57,17.4,17.45,232700.0,15.1712,15.2232,15.0759,15.1192,232700.0
2015-12-17 10:30:00,17.46,17.47,17.29,17.35,177900.0,15.1279,15.1366,14.9806,15.0326,177900.0
2015-12-17 11:00:00,17.35,17.36,17.2,17.23,275425.0,15.0326,15.0413,14.9026,14.9286,275425.0
2015-12-17 11:30:00,17.23,17.36,17.19,17.31,143550.0,14.9286,15.0413,14.894,14.9979,143550.0
2015-12-17 12:00:00,17.32,17.36,17.26,17.29,90170.0,15.0066,15.0413,14.9546,14.9806,90170.0
2015-12-17 12:30:00,17.29,17.32,17.23,17.3,94445.0,14.9806,15.0066,14.9286,14.9893,94445.0
2015-12-17 13:00:00,17.3,17.37,17.27,17.33,122550.0,14.9893,15.0499,14.9633,15.0153,122550.0
2015-12-17 13:30:00,17.33,17.41,17.32,17.37,134180.0,15.0153,15.0846,15.0066,15.0499,134180.0
2015-12-17 14:00:00,17.36,17.39,17.32,17.36,157915.0,15.0413,15.0672,15.0066,15.0413,157915.0
2015-12-17 14:30:00,17.35,17.36,17.29,17.36,272680.0,15.0326,15.0413,14.9806,15.0413,272680.0
2015-12-17 15:00:00,17.36,17.38,17.24,17.28,368880.0,15.0413,15.0586,14.9373,14.9719,368880.0
2015-12-17 15:30:00,17.28,17.32,17.17,17.17,500350.0,14.9719,15.0066,14.8766,14.8766,500350.0
2015-12-18 09:30:00,17.09,17.29,17.09,17.26,1325680.0,14.8073,14.9806,14.8073,14.9546,1325680.0
2015-12-18 10:00:00,17.25,17.25,17.05,17.16,284360.0,14.9459,14.9459,14.7727,14.868,284360.0
2015-12-18 10:30:00,17.16,17.18,17.01,17.06,419365.0,14.868,14.8853,14.738,14.7813,419365.0
2015-12-18 11:00:00,17.05,17.21,17.02,17.2,239685.0,14.7727,14.9113,14.7467,14.9026,239685.0
2015-12-18 11:30:00,17.2,17.22,17.06,17.08,208760.0,14.9026,14.92,14.7813,14.7987,208760.0
2015-12-18 12:00:00,17.09,17.11,17.05,17.09,204340.0,14.8073,14.8246,14.7727,14.8073,204340.0
2015-12-18 12:30:00,17.09,17.09,17.03,17.07,158420.0,14.8073,14.8073,14.7553,14.79,158420.0
2015-12-18 13:00:00,17.08,17.17,17.07,17.16,241480.0,14.7987,14.8766,14.79,14.868,241480.0
2015-12-18 13:30:00,17.16,17.17,17.12,17.16,150040.0,14.868,14.8766,14.8333,14.868,150040.0
2015-12-18 14:00:00,17.17,17.21,17.15,17.21,194190.0,14.8766,14.9113,14.8593,14.9113,194190.0
2015-12-18 14:30:00,17.21,17.21,17.12,17.14,161510.0,14.9113,14.9113,14.8333,14.8506,161510.0
2015-12-18 15:00:00,17.15,17.18,17.09,17.16,218765.0,14.8593,14.8853,14.8073,14.868,218765.0
2015-12-18 15:30:00,17.15,17.19,17.12,17.14,1102145.0,14.8593,14.894,14.8333,14.8506,1102145.0
2015-12-21 09:30:00,17.17,17.24,17.05,17.1,304695.0,14.8766,14.9373,14.7727,14.816,304695.0
2015-12-21 10:00:00,17.1,17.15,17.09,17.14,235940.0,14.816,14.8593,14.8073,14.8506,235940.0
2015-12-21 10:30:00,17.15,17.23,17.13,17.19,314845.0,14.8593,14.9286,14.842,14.894,314845.0
2015-12-21 11:00:00,17.2,17.2,17.03,17.06,311150.0,14.9026,14.9026,14.7553,14.7813,311150.0
2015-12-21 11:30:00,17.05,17.06,16.98,17.0,166235.0,14.7727,14.7813,14.712,14.7293,166235.0
2015-12-21 12:00:00,17.01,17.01,16.87,16.87,613100.0,14.738,14.738,14.6167,14.6167,613100.0
2015-12-21 12:30:00,16.89,16.89,16.8,16.89,479910.0,14.634,14.634,14.5561,14.634,479910.0
2015-12-21 13:00:00,16.89,17.02,16.89,17.0,373980.0,14.634,14.7467,14.634,14.7293,373980.0
2015-12-21 13:30:00,17.0,17.02,16.98,16.98,232185.0,14.7293,14.7467,14.712,14.712,232185.0
2015-12-21 14:00:00,16.99,17.0,16.91,16.91,176575.0,14.7207,14.7293,14.6514,14.6514,176575.0
2015-12-21 14:30:00,16.91,16.91,16.85,16.88,180570.0,14.6514,14.6514,14.5994,14.6254,180570.0
2015-12-21 15:00:00,16.87,16.92,16.85,16.91,274725.0,14.6167,14.66,14.5994,14.6514,274725.0
2015-12-21 15:30:00,16.9,16.95,16.88,16.95,875890.0,14.6427,14.686,14.6254,14.686,875890.0
2015-12-22 09:30:00,17.03,17.12,16.89,16.9,432945.0,14.7553,14.8333,14.634,14.6427,432945.0
2015-12-22 10:00:00,16.9,16.96,16.79,16.88,379560.0,14.6427,14.6947,14.5474,14.6254,379560.0
2015-12-22 10:30:00,16.89,16.94,16.84,16.88,351010.0,14.634,14.6774,14.5907,14.6254,351010.0
2015-12-22 11:00:00,16.88,16.89,16.8,16.81,290425.0,14.6254,14.634,14.5561,14.5647,290425.0
2015-12-22 11:30:00,16.82,16.93,16.81,16.93,312835.0,14.5734,14.6687,14.5647,14.6687,312835.0
2015-12-22 12:00:00,16.93,17.02,16.87,17.01,216380.0,14.6687,14.7467,14.6167,14.738,216380.0
2015-12-22 12:30:00,17.01,17.09,16.99,17.09,191030.0,14.738,14.8073,14.7207,14.8073,191030.0
2015-12-22 13:00:00,17.11,17.14,17.08,17.13,134485.0,14.8246,14.8506,14.7987,14.842,134485.0
2015-12-22 13:30:00,17.13,17.19,17.11,17.17,96550.0,14.842,14.894,14.8246,14.8766,96550.0
2015-12-22 14:00:00,17.17,17.22,17.16,17.19,113175.0,14.8766,14.92,14.868,14.894,113175.0
2015-12-22 14:30:00,17.19,17.19,17.05,17.08,421430.0,14.894,14.894,14.7727,14.7987,421430.0
2015-12-22 15:00:00,17.09,17.15,17.08,17.13,358115.0,14.8073,14.8593,14.7987,14.842,358115.0
2015-12-22 15:30:00,17.13,17.15,17.04,17.08,732855.0,14.842,14.8593,14.764,14.7987,732855.0
2015-12-23 09:30:00,17.14,17.16,16.85,17.06,170625.0,14.8506,14.868,14.5994,14.7813,170625.0
2015-12-23 10:00:00,17.07,17.12,17.04,17.04,140530.0,14.79,14.8333,14.764,14.764,140530.0
2015-12-23 10:30:00,17.06,17.15,17.02,17.15,155555.0,14.7813,14.8593,14.7467,14.8593,155555.0
2015-12-23 11:00:00,17.14,17.15,17.09,17.12,104470.0,14.8506,14.8593,14.8073,14.8333,104470.0
2015-12-23 11:30:00,17.13,17.18,17.1,17.14,186850.0,14.842,14.8853,14.816,14.8506,186850.0
2015-12-23 12:00:00,17.16,17.16,17.12,17.13,139655.0,14.868,14.868,14.8333,14.842,139655.0
2015-12-23 12:30:00,17.13,17.13,17.09,17.13,119645.0,14.842,14.842,14.8073,14.842,119645.0
2015-12-23 13:00:00,17.13,17.13,17.09,17.11,86795.0,14.842,14.842,14.8073,14.8246,86795.0
2015-12-23 13:30:00,17.11,17.11,17.09,17.11,105325.0,14.8246,14.8246,14.8073,14.8246,105325.0
2015-12-23 14:00:00,17.12,17.13,17.09,17.09,185955.0,14.8333,14.842,14.8073,14.8073,185955.0
2015-12-23 14:30:00,17.09,17.16,17.09,17.16,150930.0,14.8073,14.868,14.8073,14.868,150930.0
2015-12-23 15:00:00,17.16,17.19,17.14,17.19,140355.0,14.868,14.894,14.8506,14.894,140355.0
2015-12-23 15:30:00,17.18,17.22,17.17,17.21,336550.0,14.8853,14.92,14.8766,14.9113,336550.0
2015-12-24 09:30:00,17.24,17.37,17.07,17.08,136320.0,14.9373,15.0499,14.79,14.7987,136320.0
2015-12-24 10:00:00,17.09,17.12,17.06,17.07,83395.0,14.8073,14.8333,14.7813,14.79,83395.0
2015-12-24 10:30:00,17.07,17.15,17.05,17.15,93975.0,14.79,14.8593,14.7727,14.8593,93975.0
2015-12-24 11:00:00,17.14,17.16,17.1,17.16,120235.0,14.8506,14.868,14.816,14.868,120235.0
2015-12-24 11:30:00,17.16,17.2,17.15,17.2,159030.0,14.868,14.9026,14.8593,14.9026,159030.0
2015-12-24 12:00:00,17.19,17.19,17.11,17.17,98430.0,14.894,14.894,14.8246,14.8766,98430.0
2015-12-24 12:30:00,17.17,17.2,17.13,17.13,147680.0,14.8766,14.9026,14.842,14.842,147680.0
2015-12-28 09:30:00,17.01,17.13,16.96,17.03,358235.0,14.738,14.842,14.6947,14.7553,358235.0
2015-12-28 10:00:00,17.03,17.09,16.99,17.09,170680.0,14.7553,14.8073,14.7207,14.8073,170680.0
2015-12-28 10:30:00,17.07,17.08,17.02,17.06,89915.0,14.79,14.7987,14.7467,14.7813,89915.0
2015-12-28 11:00:00,17.05,17.07,17.03,17.06,135245.0,14.7727,14.79,14.7553,14.7813,135245.0
2015-12-28 11:30:00,17.06,17.11,17.05,17.1,150230.0,14.7813,14.8246,14.7727,14.816,150230.0
2015-12-28 12:00:00,17.1,17.13,17.08,17.13,94095.0,14.816,14.842,14.7987,14.842,94095.0
2015-12-28 12:30:00,17.13,17.13,17.07,17.07,166270.0,14.842,14.842,14.79,14.79,166270.0
2015-12-28 13:00:00,17.08,17.17,17.07,17.15,108295.0,14.7987,14.8766,14.79,14.8593,108295.0
2015-12-28 13:30:00,17.17,17.18,17.12,17.14,86080.0,14.8766,14.8853,14.8333,14.8506,86080.0
2015-12-28 14:00:00,17.14,17.17,17.14,17.16,83290.0,14.8506,14.8766,14.8506,14.868,83290.0
2015-12-28 14:30:00,17.16,17.2,17.15,17.19,91420.0,14.868,14.9026,14.8593,14.894,91420.0
2015-12-28 15:00:00,17.19,17.19,17.15,17.17,110695.0,14.894,14.894,14.8593,14.8766,110695.0
2015-12-28 15:30:00,17.17,17.2,17.17,17.2,374935.0,14.8766,14.9026,14.8766,14.9026,374935.0
2015-12-29 09:30:00,17.29,17.47,16.95,17.45,380400.0,14.9806,15.1366,14.686,15.1192,380400.0
2015-12-29 10:00:00,17.47,17.57,17.46,17.57,244260.0,15.1366,15.2232,15.1279,15.2232,244260.0
2015-12-29 10:30:00,17.57,17.6,17.53,17.55,163190.0,15.2232,15.2492,15.1885,15.2059,163190.0
2015-12-29 11:00:00,17.56,17.57,17.51,17.52,95750.0,15.2145,15.2232,15.1712,15.1799,95750.0
2015-12-29 11:30:00,17.53,17.53,17.39,17.4,160170.0,15.1885,15.1885,15.0672,15.0759,160170.0
2015-12-29 12:00:00,17.39,17.41,17.37,17.39,251680.0,15.0672,15.0846,15.0499,15.0672,251680.0
2015-12-29 12:30:00,17.39,17.41,17.33,17.35,71125.0,15.0672,15.0846,15.0153,15.0326,71125.0
2015-12-29 13:00:00,17.35,17.42,17.33,17.37,131335.0,15.0326,15.0932,15.0153,15.0499,131335.0
2015-12-29 13:30:00,17.38,17.43,17.38,17.41,166550.0,15.0586,15.1019,15.0586,15.0846,166550.0
2015-12-29 14:00:00,17.42,17.46,17.41,17.45,110100.0,15.0932,15.1279,15.0846,15.1192,110100.0
2015-12-29 14:30:00,17.45,17.47,17.44,17.47,78065.0,15.1192,15.1366,15.1106,15.1366,78065.0
2015-12-29 15:00:00,17.47,17.51,17.46,17.51,138220.0,15.1366,15.1712,15.1279,15.1712,138220.0
2015-12-29 15:30:00,17.51,17.51,17.43,17.44,371680.0,15.1712,15.1712,15.1019,15.1106,371680.0
2015-12-30 09:30:00,17.44,17.5,17.39,17.39,132380.0,15.1106,15.1626,15.0672,15.0672,132380.0
2015-12-30 10:00:00,17.4,17.41,17.3,17.34,92540.0,15.0759,15.0846,14.9893,15.0239,92540.0
2015-12-30 10:30:00,17.35,17.41,17.33,17.38,146900.0,15.0326,15.0846,15.0153,15.0586,146900.0
2015-12-30 11:00:00,17.39,17.42,17.34,17.37,73135.0,15.0672,15.0932,15.0239,15.0499,73135.0
2015-12-30 11:30:00,17.38,17.4,17.33,17.38,107480.0,15.0586,15.0759,15.0153,15.0586,107480.0
2015-12-30 12:00:00,17.39,17.41,17.37,17.38,62445.0,15.0672,15.0846,15.0499,15.0586,62445.0
2015-12-30 12:30:00,17.38,17.38,17.28,17.3,61885.0,15.0586,15.0586,14.9719,14.9893,61885.0
2015-12-30 13:00:00,17.3,17.31,17.26,17.28,46425.0,14.9893,14.9979,14.9546,14.9719,46425.0
2015-12-30 13:30:00,17.29,17.36,17.29,17.36,56440.0,14.9806,15.0413,14.9806,15.0413,56440.0
2015-12-30 14:00:00,17.36,17.37,17.34,17.35,122165.0,15.0413,15.0499,15.0239,15.0326,122165.0
2015-12-30 14:30:00,17.34,17.34,17.3,17.31,71045.0,15.0239,15.0239,14.9893,14.9979,71045.0
2015-12-30 15:00:00,17.31,17.38,17.31,17.37,87395.0,14.9979,15.0586,14.9979,15.0499,87395.0
2015-12-30 15:30:00,17.37,17.37,17.26,17.26,294860.0,15.0499,15.0499,14.9546,14.9546,294860.0
2015-12-31 09:30:00,17.2,17.26,17.17,17.21,76505.0,14.9026,14.9546,14.8766,14.9113,76505.0
2015-12-31 10:00:00,17.22,17.25,17.19,17.21,71425.0,14.92,14.9459,14.894,14.9113,71425.0
2015-12-31 10:30:00,17.21,17.23,17.17,17.23,156580.0,14.9113,14.9286,14.8766,14.9286,156580.0
2015-12-31 11:00:00,17.23,17.29,17.23,17.27,79550.0,14.9286,14.9806,14.9286,14.9633,79550.0
2015-12-31 11:30:00,17.27,17.31,17.25,17.3,72250.0,14.9633,14.9979,14.9459,14.9893,72250.0
2015-12-31 12:00:00,17.32,17.35,17.28,17.32,55615.0,15.0066,15.0326,14.9719,15.0066,55615.0
2015-12-31 12:30:00,17.32,17.35,17.31,17.33,66675.0,15.0066,15.0326,14.9979,15.0153,66675.0
2015-12-31 13:00:00,17.32,17.32,17.25,17.28,30500.0,15.0066,15.0066,14.9459,14.9719,30500.0
2015-12-31 13:30:00,17.28,17.33,17.25,17.32,53135.0,14.9719,15.0153,14.9459,15.0066,53135.0
2015-12-31 14:00:00,17.33,17.34,17.24,17.26,122300.0,15.0153,15.0239,14.9373,14.9546,122300.0
2015-12-31 14:30:00,17.26,17.26,17.22,17.24,47475.0,14.9546,14.9546,14.92,14.9373,47475.0
2015-12-31 15:00:00,17.23,17.24,17.2,17.21,155215.0,14.9286,14.9373,14.9026,14.9113,155215.0
2015-12-31 15:30:00,17.21,17.22,17.1,17.1,590360.0,14.9113,14.92,14.816,14.816,590360.0
2016-01-04 09:30:00,16.7,16.9,16.6,16.76,822130.0,14.4694,14.6427,14.3828,14.5214,822130.0
2016-01-04 10:00:00,16.76,16.83,16.67,16.82,629025.0,14.5214,14.582,14.4434,14.5734,629025.0
2016-01-04 10:30:00,16.81,16.85,16.7,16.71,727000.0,14.5647,14.5994,14.4694,14.4781,727000.0
2016-01-04 11:00:00,16.7,16.7,16.57,16.59,558495.0,14.4694,14.4694,14.3568,14.3741,558495.0
2016-01-04 11:30:00,16.58,16.66,16.55,16.66,390650.0,14.3654,14.4348,14.3394,14.4348,390650.0
2016-01-04 12:00:00,16.65,16.68,16.6,16.64,261725.0,14.4261,14.4521,14.3828,14.4174,261725.0
2016-01-04 12:30:00,16.65,16.76,16.61,16.75,315185.0,14.4261,14.5214,14.3914,14.5127,315185.0
2016-01-04 13:00:00,16.76,16.82,16.76,16.79,469830.0,14.5214,14.5734,14.5214,14.5474,469830.0
2016-01-04 13:30:00,16.79,16.83,16.76,16.82,341250.0,14.5474,14.582,14.5214,14.5734,341250.0
2016-01-04 14:00:00,16.82,16.82,16.77,16.8,244020.0,14.5734,14.5734,14.5301,14.5561,244020.0
2016-01-04 14:30:00,16.8,16.8,16.67,16.69,211045.0,14.5561,14.5561,14.4434,14.4607,211045.0
2016-01-04 15:00:00,16.69,16.7,16.64,16.66,479995.0,14.4607,14.4694,14.4174,14.4348,479995.0
2016-01-04 15:30:00,16.66,16.77,16.65,16.75,1233495.0,14.4348,14.5301,14.4261,14.5127,1233495.0
2016-01-05 09:30:00,16.76,17.02,16.76,16.86,288800.0,14.5214,14.7467,14.5214,14.608,288800.0
2016-01-05 10:00:00,16.84,16.87,16.71,16.75,379840.0,14.5907,14.6167,14.4781,14.5127,379840.0
2016-01-05 10:30:00,16.74,16.9,16.72,16.87,230320.0,14.5041,14.6427,14.4867,14.6167,230320.0
2016-01-05 11:00:00,16.87,16.89,16.8,16.82,256115.0,14.6167,14.634,14.5561,14.5734,256115.0
2016-01-05 11:30:00,16.83,16.9,16.81,16.82,312700.0,14.582,14.6427,14.5647,14.5734,312700.0
2016-01-05 12:00:00,16.83,16.83,16.7,16.73,268450.0,14.582,14.582,14.4694,14.4954,268450.0
2016-01-05 12:30:00,16.72,16.74,16.63,16.7,248855.0,14.4867,14.5041,14.4088,14.4694,248855.0
2016-01-05 13:00:00,16.71,16.73,16.66,16.68,209955.0,14.4781,14.4954,14.4348,14.4521,209955.0
2016-01-05 13:30:00,16.68,16.77,16.67,16.76,221705.0,14.4521,14.5301,14.4434,14.5214,221705.0
2016-01-05 14:00:00,16.76,16.8,16.74,16.8,230700.0,14.5214,14.5561,14.5041,14.5561,230700.0
2016-01-05 14:30:00,16.8,16.82,16.75,16.76,289175.0,14.5561,14.5734,14.5127,14.5214,289175.0
2016-01-05 15:00:00,16.76,16.76,16.69,16.74,456255.0,14.5214,14.5214,14.4607,14.5041,456255.0
2016-01-05 15:30:00,16.75,16.76,16.7,16.74,810810.0,14.5127,14.5214,14.4694,14.5041,810810.0
2016-01-06 09:30:00,16.5,16.61,16.41,16.52,584545.0,14.2961,14.3914,14.2181,14.3134,584545.0
2016-01-06 10:00:00,16.51,16.56,16.46,16.52,421205.0,14.3048,14.3481,14.2615,14.3134,421205.0
2016-01-06 10:30:00,16.52,16.52,16.38,16.46,313805.0,14.3134,14.3134,14.1921,14.2615,313805.0
2016-01-06 11:00:00,16.46,16.56,16.45,16.54,243810.0,14.2615,14.3481,14.2528,14.3308,243810.0
2016-01-06 11:30:00,16.54,16.55,16.46,16.48,220175.0,14.3308,14.3394,14.2615,14.2788,220175.0
2016-01-06 12:00:00,16.48,16.51,16.43,16.46,190025.0,14.2788,14.3048,14.2355,14.2615,190025.0
2016-01-06 12:30:00,16.46,16.48,16.43,16.46,157975.0,14.2615,14.2788,14.2355,14.2615,157975.0
2016-01-06 13:00:00,16.46,16.47,16.4,16.42,136750.0,14.2615,14.2701,14.2095,14.2268,136750.0
2016-01-06 13:30:00,16.42,16.42,16.35,16.36,178810.0,14.2268,14.2268,14.1662,14.1748,178810.0
2016-01-06 14:00:00,16.36,16.5,16.36,16.49,372365.0,14.1748,14.2961,14.1748,14.2875,372365.0
2016-01-06 14:30:00,16.48,16.49,16.35,16.37,274380.0,14.2788,14.2875,14.1662,14.1835,274380.0
2016-01-06 15:00:00,16.36,16.52,16.36,16.51,355400.0,14.1748,14.3134,14.1748,14.3048,355400.0
2016-01-06 15:30:00,16.51,16.53,16.45,16.51,624285.0,14.3048,14.3221,14.2528,14.3048,624285.0
2016-01-07 09:30:00,16.22,16.59,16.14,16.53,693585.0,14.0535,14.3741,13.9842,14.3221,693585.0
2016-01-07 10:00:00,16.52,16.54,16.38,16.42,287955.0,14.3134,14.3308,14.1921,14.2268,287955.0
2016-01-07 10:30:00,16.42,16.56,16.42,16.55,843610.0,14.2268,14.3481,14.2268,14.3394,843610.0
2016-01-07 11:00:00,16.55,16.61,16.47,16.61,382125.0,14.3394,14.3914,14.2701,14.3914,382125.0
2016-01-07 11:30:00,16.61,16.68,16.58,16.67,333435.0,14.3914,14.4521,14.3654,14.4434,333435.0
2016-01-07 12:00:00,16.67,16.75,16.63,16.65,188485.0,14.4434,14.5127,14.4088,14.4261,188485.0
2016-01-07 12:30:00,16.65,16.7,16.64,16.64,236835.0,14.4261,14.4694,14.4174,14.4174,236835.0
2016-01-07 13:00:00,16.64,16.65,16.51,16.56,285225.0,14.4174,14.4261,14.3048,14.3481,285225.0
2016-01-07 13:30:00,16.56,16.58,16.5,16.53,233425.0,14.3481,14.3654,14.2961,14.3221,233425.0
2016-01-07 14:00:00,16.54,16.59,16.53,16.54,365405.0,14.3308,14.3741,14.3221,14.3308,365405.0
2016-01-07 14:30:00,16.54,16.68,16.52,16.64,425015.0,14.3308,14.4521,14.3134,14.4174,425015.0
2016-01-07 15:00:00,16.64,16.64,16.48,16.48,689030.0,14.4174,14.4174,14.2788,14.2788,689030.0
2016-01-07 15:30:00,16.48,16.6,16.48,16.5,1136185.0,14.2788,14.3828,14.2788,14.2961,1136185.0
2016-01-08 09:30:00,16.48,16.71,16.47,16.58,469915.0,14.2788,14.4781,14.2701,14.3654,469915.0
2016-01-08 10:00:00,16.58,16.62,16.45,16.5,415615.0,14.3654,14.4001,14.2528,14.2961,415615.0
2016-01-08 10:30:00,16.5,16.55,16.46,16.54,233760.0,14.2961,14.3394,14.2615,14.3308,233760.0
2016-01-08 11:00:00,16.53,16.6,16.47,16.49,573885.0,14.3221,14.3828,14.2701,14.2875,573885.0
2016-01-08 11:30:00,16.5,16.52,16.41,16.52,203025.0,14.2961,14.3134,14.2181,14.3134,203025.0
2016-01-08 12:00:00,16.52,16.62,16.52,16.61,257105.0,14.3134,14.4001,14.3134,14.3914,257105.0
2016-01-08 12:30:00,16.6,16.62,16.56,16.59,299575.0,14.3828,14.4001,14.3481,14.3741,299575.0
2016-01-08 13:00:00,16.59,16.61,16.54,16.56,305265.0,14.3741,14.3914,14.3308,14.3481,305265.0
2016-01-08 13:30:00,16.56,16.62,16.55,16.6,224940.0,14.3481,14.4001,14.3394,14.3828,224940.0
2016-01-08 14:00:00,16.59,16.63,16.56,16.57,494450.0,14.3741,14.4088,14.3481,14.3568,494450.0
2016-01-08 14:30:00,16.57,16.63,16.53,16.57,336980.0,14.3568,14.4088,14.3221,14.3568,336980.0
2016-01-08 15:00:00,16.57,16.59,16.5,16.5,451810.0,14.3568,14.3741,14.2961,14.2961,451810.0
2016-01-08 15:30:00,16.5,16.51,16.34,16.37,1081065.0,14.2961,14.3048,14.1575,14.1835,1081065.0
2016-01-11 09:30:00,16.5,16.64,16.43,16.45,325060.0,14.2961,14.4174,14.2355,14.2528,325060.0
2016-01-11 10:00:00,16.47,16.55,16.45,16.51,412485.0,14.2701,14.3394,14.2528,14.3048,412485.0
2016-01-11 10:30:00,16.51,16.53,16.41,16.42,535800.0,14.3048,14.3221,14.2181,14.2268,535800.0
2016-01-11 11:00:00,16.41,16.43,16.34,16.37,483435.0,14.2181,14.2355,14.1575,14.1835,483435.0
2016-01-11 11:30:00,16.37,16.45,16.31,16.41,262080.0,14.1835,14.2528,14.1315,14.2181,262080.0
2016-01-11 12:00:00,16.4,16.41,16.37,16.4,215130.0,14.2095,14.2181,14.1835,14.2095,215130.0
2016-01-11 12:30:00,16.4,16.42,16.38,16.4,163040.0,14.2095,14.2268,14.1921,14.2095,163040.0
2016-01-11 13:00:00,16.41,16.43,16.38,16.39,311535.0,14.2181,14.2355,14.1921,14.2008,311535.0
2016-01-11 13:30:00,16.4,16.41,16.25,16.3,265990.0,14.2095,14.2181,14.0795,14.1228,265990.0
2016-01-11 14:00:00,16.3,16.44,16.29,16.4,254745.0,14.1228,14.2441,14.1142,14.2095,254745.0
2016-01-11 14:30:00,16.42,16.43,16.37,16.4,276365.0,14.2268,14.2355,14.1835,14.2095,276365.0
2016-01-11 15:00:00,16.41,16.52,16.34,16.52,434140.0,14.2181,14.3134,14.1575,14.3134,434140.0
2016-01-11 15:30:00,16.52,16.6,16.51,16.53,889370.0,14.3134,14.3828,14.3048,14.3221,889370.0
2016-01-12 09:30:00,16.59,16.89,16.53,16.79,303380.0,14.3741,14.634,14.3221,14.5474,303380.0
2016-01-12 10:00:00,16.79,16.81,16.69,16.72,282665.0,14.5474,14.5647,14.4607,14.4867,282665.0
2016-01-12 10:30:00,16.73,16.79,16.73,16.78,175125.0,14.4954,14.5474,14.4954,14.5387,175125.0
2016-01-12 11:00:00,16.77,16.77,16.68,16.68,221915.0,14.5301,14.5301,14.4521,14.4521,221915.0
2016-01-12 11:30:00,16.68,16.71,16.62,16.7,162045.0,14.4521,14.4781,14.4001,14.4694,162045.0
2016-01-12 12:00:00,16.69,16.77,16.68,16.73,217600.0,14.4607,14.5301,14.4521,14.4954,217600.0
2016-01-12 12:30:00,16.73,16.75,16.62,16.7,145790.0,14.4954,14.5127,14.4001,14.4694,145790.0
2016-01-12 13:00:00,16.7,16.77,16.69,16.71,159600.0,14.4694,14.5301,14.4607,14.4781,159600.0
2016-01-12 13:30:00,16.72,16.76,16.68,16.68,136665.0,14.4867,14.5214,14.4521,14.4521,136665.0
2016-01-12 14:00:00,16.67,16.68,16.59,16.66,237665.0,14.4434,14.4521,14.3741,14.4348,237665.0
2016-01-12 14:30:00,16.67,16.78,16.67,16.76,192320.0,14.4434,14.5387,14.4434,14.5214,192320.0
2016-01-12 15:00:00,16.77,16.89,16.72,16.86,340345.0,14.5301,14.634,14.4867,14.608,340345.0
2016-01-12 15:30:00,16.86,16.95,16.84,16.93,1119270.0,14.608,14.686,14.5907,14.6687,1119270.0
2016-01-13 09:30:00,17.03,17.07,16.56,16.62,2966855.0,14.7553,14.79,14.3481,14.4001,2966855.0
2016-01-13 10:00:00,16.61,16.71,16.6,16.69,1625090.0,14.3914,14.4781,14.3828,14.4607,1625090.0
2016-01-13 10:30:00,16.68,16.7,16.53,16.54,1272490.0,14.4521,14.4694,14.3221,14.3308,1272490.0
2016-01-13 11:00:00,16.53,16.54,16.44,16.49,822080.0,14.3221,14.3308,14.2441,14.2875,822080.0
2016-01-13 11:30:00,16.48,16.66,16.45,16.48,809395.0,14.2788,14.4348,14.2528,14.2788,809395.0
2016-01-13 12:00:00,16.48,16.6,16.48,16.57,633260.0,14.2788,14.3828,14.2788,14.3568,633260.0
2016-01-13 12:30:00,16.56,16.6,16.53,16.57,802065.0,14.3481,14.3828,14.3221,14.3568,802065.0
2016-01-13 13:00:00,16.56,16.63,16.51,16.59,846185.0,14.3481,14.4088,14.3048,14.3741,846185.0
2016-01-13 13:30:00,16.58,16.6,16.53,16.53,656600.0,14.3654,14.3828,14.3221,14.3221,656600.0
2016-01-13 14:00:00,16.54,16.58,16.45,16.49,1293940.0,14.3308,14.3654,14.2528,14.2875,1293940.0
2016-01-13 14:30:00,16.49,16.5,16.4,16.44,1227580.0,14.2875,14.2961,14.2095,14.2441,1227580.0
2016-01-13 15:00:00,16.44,16.47,16.36,16.39,953315.0,14.2441,14.2701,14.1748,14.2008,953315.0
2016-01-13 15:30:00,16.39,16.41,16.22,16.31,2295830.0,14.2008,14.2181,14.0535,14.1315,2295830.0
2016-01-14 09:30:00,16.34,16.58,16.08,16.15,1086930.0,14.1575,14.3654,13.9322,13.9929,1086930.0
2016-01-14 10:00:00,16.15,16.35,16.04,16.34,1155355.0,13.9929,14.1662,13.8976,14.1575,1155355.0
2016-01-14 10:30:00,16.34,16.54,16.31,16.52,683375.0,14.1575,14.3308,14.1315,14.3134,683375.0
2016-01-14 11:00:00,16.52,16.54,16.41,16.46,633290.0,14.3134,14.3308,14.2181,14.2615,633290.0
2016-01-14 11:30:00,16.46,16.51,16.41,16.46,317665.0,14.2615,14.3048,14.2181,14.2615,317665.0
2016-01-14 12:00:00,16.46,16.5,16.43,16.46,253005.0,14.2615,14.2961,14.2355,14.2615,253005.0
2016-01-14 12:30:00,16.46,16.55,16.45,16.53,204250.0,14.2615,14.3394,14.2528,14.3221,204250.0
2016-01-14 13:00:00,16.52,16.68,16.52,16.66,247840.0,14.3134,14.4521,14.3134,14.4348,247840.0
2016-01-14 13:30:00,16.67,16.68,16.59,16.64,239370.0,14.4434,14.4521,14.3741,14.4174,239370.0
2016-01-14 14:00:00,16.63,16.66,16.59,16.66,606125.0,14.4088,14.4348,14.3741,14.4348,606125.0
2016-01-14 14:30:00,16.66,16.86,16.66,16.83,601590.0,14.4348,14.608,14.4348,14.582,601590.0
2016-01-14 15:00:00,16.83,16.84,16.76,16.76,904795.0,14.582,14.5907,14.5214,14.5214,904795.0
2016-01-14 15:30:00,16.76,16.76,16.59,16.6,1952685.0,14.5214,14.5214,14.3741,14.3828,1952685.0
2016-01-15 09:30:00,16.13,16.51,16.12,16.42,1266830.0,13.9755,14.3048,13.9669,14.2268,1266830.0
2016-01-15 10:00:00,16.42,16.45,16.28,16.41,548400.0,14.2268,14.2528,14.1055,14.2181,548400.0
2016-01-15 10:30:00,16.41,16.55,16.39,16.43,284720.0,14.2181,14.3394,14.2008,14.2355,284720.0
2016-01-15 11:00:00,16.43,16.47,16.37,16.4,331385.0,14.2355,14.2701,14.1835,14.2095,331385.0
2016-01-15 11:30:00,16.39,16.4,16.28,16.28,226545.0,14.2008,14.2095,14.1055,14.1055,226545.0
2016-01-15 12:00:00,16.27,16.28,16.15,16.19,322755.0,14.0968,14.1055,13.9929,14.0275,322755.0
2016-01-15 12:30:00,16.17,16.25,16.08,16.23,408640.0,14.0102,14.0795,13.9322,14.0622,408640.0
2016-01-15 13:00:00,16.23,16.33,16.22,16.27,441155.0,14.0622,14.1488,14.0535,14.0968,441155.0
2016-01-15 13:30:00,16.26,16.38,16.24,16.33,499745.0,14.0882,14.1921,14.0708,14.1488,499745.0
2016-01-15 14:00:00,16.33,16.34,16.24,16.25,477000.0,14.1488,14.1575,14.0708,14.0795,477000.0
2016-01-15 14:30:00,16.25,16.45,16.24,16.44,434010.0,14.0795,14.2528,14.0708,14.2441,434010.0
2016-01-15 15:00:00,16.44,16.46,16.27,16.35,606135.0,14.2441,14.2615,14.0968,14.1662,606135.0
2016-01-15 15:30:00,16.35,16.39,16.26,16.29,909255.0,14.1662,14.2008,14.0882,14.1142,909255.0
2016-01-19 09:30:00,16.44,16.51,16.32,16.5,388575.0,14.2441,14.3048,14.1402,14.2961,388575.0
2016-01-19 10:00:00,16.48,16.72,16.45,16.72,371730.0,14.2788,14.4867,14.2528,14.4867,371730.0
2016-01-19 10:30:00,16.72,16.84,16.68,16.79,773155.0,14.4867,14.5907,14.4521,14.5474,773155.0
2016-01-19 11:00:00,16.8,16.83,16.74,16.81,419510.0,14.5561,14.582,14.5041,14.5647,419510.0
2016-01-19 11:30:00,16.83,16.83,16.71,16.71,379225.0,14.582,14.582,14.4781,14.4781,379225.0
2016-01-19 12:00:00,16.71,16.71,16.56,16.6,240235.0,14.4781,14.4781,14.3481,14.3828,240235.0
2016-01-19 12:30:00,16.59,16.63,16.53,16.6,293975.0,14.3741,14.4088,14.3221,14.3828,293975.0
2016-01-19 13:00:00,16.6,16.7,16.56,16.6,547115.0,14.3828,14.4694,14.3481,14.3828,547115.0
2016-01-19 13:30:00,16.6,16.67,16.59,16.61,330670.0,14.3828,14.4434,14.3741,14.3914,330670.0
2016-01-19 14:00:00,16.61,16.62,16.45,16.5,542970.0,14.3914,14.4001,14.2528,14.2961,542970.0
2016-01-19 14:30:00,16.51,16.55,16.42,16.51,342220.0,14.3048,14.3394,14.2268,14.3048,342220.0
2016-01-19 15:00:00,16.51,16.69,16.5,16.68,466320.0,14.3048,14.4607,14.2961,14.4521,466320.0
2016-01-19 15:30:00,16.68,16.78,16.63,16.69,1122040.0,14.4521,14.5387,14.4088,14.4607,1122040.0
2016-01-20 09:30:00,16.51,16.65,16.4,16.41,471220.0,14.3048,14.4261,14.2095,14.2181,471220.0
2016-01-20 10:00:00,16.42,16.51,16.37,16.45,468675.0,14.2268,14.3048,14.1835,14.2528,468675.0
2016-01-20 10:30:00,16.44,16.45,16.23,16.23,777565.0,14.2441,14.2528,14.0622,14.0622,777565.0
2016-01-20 11:00:00,16.23,16.46,16.23,16.39,401600.0,14.0622,14.2615,14.0622,14.2008,401600.0
2016-01-20 11:30:00,16.41,16.45,16.29,16.3,599950.0,14.2181,14.2528,14.1142,14.1228,599950.0
2016-01-20 12:00:00,16.31,16.33,16.14,16.15,665865.0,14.1315,14.1488,13.9842,13.9929,665865.0
2016-01-20 12:30:00,16.15,16.18,16.02,16.18,1151570.0,13.9929,14.0189,13.8802,14.0189,1151570.0
2016-01-20 13:00:00,16.19,16.26,16.01,16.11,805260.0,14.0275,14.0882,13.8716,13.9582,805260.0
2016-01-20 13:30:00,16.11,16.32,16.1,16.23,584115.0,13.9582,14.1402,13.9495,14.0622,584115.0
2016-01-20 14:00:00,16.23,16.32,16.15,16.19,446130.0,14.0622,14.1402,13.9929,14.0275,446130.0
2016-01-20 14:30:00,16.19,16.35,16.17,16.29,435525.0,14.0275,14.1662,14.0102,14.1142,435525.0
2016-01-20 15:00:00,16.29,16.51,16.26,16.51,794730.0,14.1142,14.3048,14.0882,14.3048,794730.0
2016-01-20 15:30:00,16.51,16.51,16.23,16.3,1523100.0,14.3048,14.3048,14.0622,14.1228,1523100.0
2016-01-21 09:30:00,16.39,16.58,16.3,16.41,423585.0,14.2008,14.3654,14.1228,14.2181,423585.0
2016-01-21 10:00:00,16.42,16.73,16.42,16.7,909110.0,14.2268,14.4954,14.2268,14.4694,909110.0
2016-01-21 10:30:00,16.7,16.85,16.66,16.7,579065.0,14.4694,14.5994,14.4348,14.4694,579065.0
2016-01-21 11:00:00,16.7,16.83,16.64,16.67,386895.0,14.4694,14.582,14.4174,14.4434,386895.0
2016-01-21 11:30:00,16.68,16.77,16.68,16.76,370860.0,14.4521,14.5301,14.4521,14.5214,370860.0
2016-01-21 12:00:00,16.75,16.75,16.65,16.71,738995.0,14.5127,14.5127,14.4261,14.4781,738995.0
2016-01-21 12:30:00,16.72,16.85,16.71,16.83,533770.0,14.4867,14.5994,14.4781,14.582,533770.0
2016-01-21 13:00:00,16.83,16.93,16.75,16.75,634155.0,14.582,14.6687,14.5127,14.5127,634155.0
2016-01-21 13:30:00,16.75,16.83,16.64,16.72,635540.0,14.5127,14.582,14.4174,14.4867,635540.0
2016-01-21 14:00:00,16.73,16.75,16.55,16.61,434380.0,14.4954,14.5127,14.3394,14.3914,434380.0
2016-01-21 14:30:00,16.63,16.73,16.61,16.72,756935.0,14.4088,14.4954,14.3914,14.4867,756935.0
2016-01-21 15:00:00,16.71,16.75,16.6,16.75,450715.0,14.4781,14.5127,14.3828,14.5127,450715.0
2016-01-21 15:30:00,16.75,16.79,16.65,16.66,1415255.0,14.5127,14.5474,14.4261,14.4348,1415255.0
2016-01-22 09:30:00,17.08,17.08,16.78,16.97,560875.0,14.7987,14.7987,14.5387,14.7033,560875.0
2016-01-22 10:00:00,16.97,16.99,16.91,16.95,273175.0,14.7033,14.7207,14.6514,14.686,273175.0
2016-01-22 10:30:00,16.96,17.05,16.96,16.97,255570.0,14.6947,14.7727,14.6947,14.7033,255570.0
2016-01-22 11:00:00,16.98,17.01,16.87,16.91,224875.0,14.712,14.738,14.6167,14.6514,224875.0
2016-01-22 11:30:00,16.91,16.93,16.88,16.89,118290.0,14.6514,14.6687,14.6254,14.634,118290.0
2016-01-22 12:00:00,16.89,17.0,16.89,16.98,128650.0,14.634,14.7293,14.634,14.712,128650.0
2016-01-22 12:30:00,16.97,17.07,16.95,17.05,254260.0,14.7033,14.79,14.686,14.7727,254260.0
2016-01-22 13:00:00,17.05,17.05,16.94,16.99,162570.0,14.7727,14.7727,14.6774,14.7207,162570.0
2016-01-22 13:30:00,16.99,17.05,16.95,17.05,171045.0,14.7207,14.7727,14.686,14.7727,171045.0
2016-01-22 14:00:00,17.04,17.06,16.98,16.98,251605.0,14.764,14.7813,14.712,14.712,251605.0
2016-01-22 14:30:00,16.97,16.99,16.93,16.99,172535.0,14.7033,14.7207,14.6687,14.7207,172535.0
2016-01-22 15:00:00,16.99,17.01,16.94,16.96,455105.0,14.7207,14.738,14.6774,14.6947,455105.0
2016-01-22 15:30:00,16.96,16.99,16.93,16.97,1044110.0,14.6947,14.7207,14.6687,14.7033,1044110.0
2016-01-25 09:30:00,16.93,17.05,16.8,16.91,369610.0,14.6687,14.7727,14.5561,14.6514,369610.0
2016-01-25 10:00:00,16.92,16.94,16.84,16.9,265765.0,14.66,14.6774,14.5907,14.6427,265765.0
2016-01-25 10:30:00,16.9,16.9,16.75,16.76,997210.0,14.6427,14.6427,14.5127,14.5214,997210.0
2016-01-25 11:00:00,16.76,16.81,16.72,16.76,434775.0,14.5214,14.5647,14.4867,14.5214,434775.0
2016-01-25 11:30:00,16.76,16.81,16.74,16.77,507885.0,14.5214,14.5647,14.5041,14.5301,507885.0
2016-01-25 12:00:00,16.77,16.8,16.75,16.77,117195.0,14.5301,14.5561,14.5127,14.5301,117195.0
2016-01-25 12:30:00,16.78,16.82,16.76,16.82,236505.0,14.5387,14.5734,14.5214,14.5734,236505.0
2016-01-25 13:00:00,16.81,16.91,16.81,16.88,248985.0,14.5647,14.6514,14.5647,14.6254,248985.0
2016-01-25 13:30:00,16.88,16.88,16.79,16.81,186080.0,14.6254,14.6254,14.5474,14.5647,186080.0
2016-01-25 14:00:00,16.81,16.86,16.8,16.84,146920.0,14.5647,14.608,14.5561,14.5907,146920.0
2016-01-25 14:30:00,16.86,16.87,16.79,16.84,187535.0,14.608,14.6167,14.5474,14.5907,187535.0
2016-01-25 15:00:00,16.84,16.85,16.69,16.7,765465.0,14.5907,14.5994,14.4607,14.4694,765465.0
2016-01-25 15:30:00,16.7,16.73,16.68,16.7,956040.0,14.4694,14.4954,14.4521,14.4694,956040.0
2016-01-26 09:30:00,16.79,16.94,16.69,16.83,744780.0,14.5474,14.6774,14.4607,14.582,744780.0
2016-01-26 10:00:00,16.83,17.05,16.82,17.0,500120.0,14.582,14.7727,14.5734,14.7293,500120.0
2016-01-26 10:30:00,17.0,17.12,17.0,17.07,390585.0,14.7293,14.8333,14.7293,14.79,390585.0
2016-01-26 11:00:00,17.06,17.14,17.03,17.06,445305.0,14.7813,14.8506,14.7553,14.7813,445305.0
2016-01-26 11:30:00,17.06,17.07,16.95,16.97,411570.0,14.7813,14.79,14.686,14.7033,411570.0
2016-01-26 12:00:00,16.98,17.12,16.98,17.05,194790.0,14.712,14.8333,14.712,14.7727,194790.0
2016-01-26 12:30:00,17.05,17.11,17.02,17.03,245510.0,14.7727,14.8246,14.7467,14.7553,245510.0
2016-01-26 13:00:00,17.03,17.12,17.03,17.1,193480.0,14.7553,14.8333,14.7553,14.816,193480.0
2016-01-26 13:30:00,17.11,17.11,17.03,17.05,260450.0,14.8246,14.8246,14.7553,14.7727,260450.0
2016-01-26 14:00:00,17.05,17.09,17.03,17.04,412390.0,14.7727,14.8073,14.7553,14.764,412390.0
2016-01-26 14:30:00,17.04,17.09,17.04,17.04,348755.0,14.764,14.8073,14.764,14.764,348755.0
2016-01-26 15:00:00,17.05,17.1,16.97,17.09,632195.0,14.7727,14.816,14.7033,14.8073,632195.0
2016-01-26 15:30:00,17.08,17.15,17.05,17.15,1006860.0,14.7987,14.8593,14.7727,14.8593,1006860.0
2016-01-27 09:30:00,17.15,17.32,17.1,17.2,387240.0,14.8593,15.0066,14.816,14.9026,387240.0
2016-01-27 10:00:00,17.21,17.22,17.02,17.08,475915.0,14.9113,14.92,14.7467,14.7987,475915.0
2016-01-27 10:30:00,17.1,17.16,17.02,17.07,385970.0,14.816,14.868,14.7467,14.79,385970.0
2016-01-27 11:00:00,17.08,17.19,17.05,17.18,336785.0,14.7987,14.894,14.7727,14.8853,336785.0
2016-01-27 11:30:00,17.18,17.22,17.15,17.17,334655.0,14.8853,14.92,14.8593,14.8766,334655.0
2016-01-27 12:00:00,17.17,17.27,17.13,17.14,322970.0,14.8766,14.9633,14.842,14.8506,322970.0
2016-01-27 12:30:00,17.15,17.15,17.03,17.03,301000.0,14.8593,14.8593,14.7553,14.7553,301000.0
2016-01-27 13:00:00,17.03,17.07,17.0,17.01,258455.0,14.7553,14.79,14.7293,14.738,258455.0
2016-01-27 13:30:00,17.02,17.07,16.99,17.02,325640.0,14.7467,14.79,14.7207,14.7467,325640.0
2016-01-27 14:00:00,17.02,17.07,16.85,16.94,419550.0,14.7467,14.79,14.5994,14.6774,419550.0
2016-01-27 14:30:00,16.94,16.97,16.77,16.8,702510.0,14.6774,14.7033,14.5301,14.5561,702510.0
2016-01-27 15:00:00,16.81,16.87,16.71,16.84,852160.0,14.5647,14.6167,14.4781,14.5907,852160.0
2016-01-27 15:30:00,16.83,16.87,16.76,16.85,1498600.0,14.582,14.6167,14.5214,14.5994,1498600.0
2016-01-28 09:30:00,16.52,17.02,15.68,16.82,4254890.0,14.3134,14.7467,13.5856,14.5734,4254890.0
2016-01-28 10:00:00,16.82,16.82,16.41,16.6,1380520.0,14.5734,14.5734,14.2181,14.3828,1380520.0
2016-01-28 10:30:00,16.6,16.76,16.57,16.71,797970.0,14.3828,14.5214,14.3568,14.4781,797970.0
2016-01-28 11:00:00,16.71,16.84,16.64,16.64,610370.0,14.4781,14.5907,14.4174,14.4174,610370.0
2016-01-28 11:30:00,16.63,16.65,16.57,16.6,595270.0,14.4088,14.4261,14.3568,14.3828,595270.0
2016-01-28 12:00:00,16.6,16.74,16.58,16.74,446550.0,14.3828,14.5041,14.3654,14.5041,446550.0
2016-01-28 12:30:00,16.74,16.85,16.72,16.81,500955.0,14.5041,14.5994,14.4867,14.5647,500955.0
2016-01-28 13:00:00,16.8,16.84,16.69,16.75,427070.0,14.5561,14.5907,14.4607,14.5127,427070.0
2016-01-28 13:30:00,16.76,16.94,16.76,16.86,379220.0,14.5214,14.6774,14.5214,14.608,379220.0
2016-01-28 14:00:00,16.85,17.07,16.85,17.05,587310.0,14.5994,14.79,14.5994,14.7727,587310.0
2016-01-28 14:30:00,17.05,17.11,16.91,16.96,542555.0,14.7727,14.8246,14.6514,14.6947,542555.0
2016-01-28 15:00:00,16.96,17.07,16.94,16.98,553980.0,14.6947,14.79,14.6774,14.712,553980.0
2016-01-28 15:30:00,16.97,17.05,16.95,17.0,1460470.0,14.7033,14.7727,14.686,14.7293,1460470.0
2016-01-29 09:30:00,17.12,17.24,17.09,17.2,626010.0,14.8333,14.9373,14.8073,14.9026,626010.0
2016-01-29 10:00:00,17.19,17.22,17.16,17.18,678735.0,14.894,14.92,14.868,14.8853,678735.0
2016-01-29 10:30:00,17.19,17.34,17.17,17.28,551240.0,14.894,15.0239,14.8766,14.9719,551240.0
2016-01-29 11:00:00,17.29,17.41,17.26,17.38,225865.0,14.9806,15.0846,14.9546,15.0586,225865.0
2016-01-29 11:30:00,17.39,17.55,17.39,17.52,285235.0,15.0672,15.2059,15.0672,15.1799,285235.0
2016-01-29 12:00:00,17.52,17.57,17.5,17.57,224910.0,15.1799,15.2232,15.1626,15.2232,224910.0
2016-01-29 12:30:00,17.57,17.58,17.51,17.51,190215.0,15.2232,15.2319,15.1712,15.1712,190215.0
2016-01-29 13:00:00,17.51,17.56,17.5,17.51,218700.0,15.1712,15.2145,15.1626,15.1712,218700.0
2016-01-29 13:30:00,17.51,17.57,17.5,17.55,245125.0,15.1712,15.2232,15.1626,15.2059,245125.0
2016-01-29 14:00:00,17.55,17.55,17.44,17.52,428410.0,15.2059,15.2059,15.1106,15.1799,428410.0
2016-01-29 14:30:00,17.53,17.57,17.51,17.53,367320.0,15.1885,15.2232,15.1712,15.1885,367320.0
2016-01-29 15:00:00,17.54,17.71,17.54,17.71,625070.0,15.1972,15.3445,15.1972,15.3445,625070.0
2016-01-29 15:30:00,17.7,17.71,17.61,17.65,1720580.0,15.3358,15.3445,15.2579,15.2925,1720580.0
2016-02-01 09:30:00,17.49,17.61,17.06,17.34,361450.0,15.1539,15.2579,14.7813,15.0239,361450.0
2016-02-01 10:00:00,17.33,17.42,17.26,17.35,456155.0,15.0153,15.0932,14.9546,15.0326,456155.0
2016-02-01 10:30:00,17.36,17.37,17.26,17.26,494515.0,15.0413,15.0499,14.9546,14.9546,494515.0
2016-02-01 11:00:00,17.28,17.35,17.19,17.24,557400.0,14.9719,15.0326,14.894,14.9373,557400.0
2016-02-01 11:30:00,17.24,17.29,17.2,17.24,512540.0,14.9373,14.9806,14.9026,14.9373,512540.0
2016-02-01 12:00:00,17.24,17.26,17.11,17.11,190020.0,14.9373,14.9546,14.8246,14.8246,190020.0
2016-02-01 12:30:00,17.12,17.16,17.1,17.1,262380.0,14.8333,14.868,14.816,14.816,262380.0
2016-02-01 13:00:00,17.11,17.13,17.07,17.13,363725.0,14.8246,14.842,14.79,14.842,363725.0
2016-02-01 13:30:00,17.12,17.21,17.11,17.21,313985.0,14.8333,14.9113,14.8246,14.9113,313985.0
2016-02-01 14:00:00,17.2,17.23,17.14,17.23,442465.0,14.9026,14.9286,14.8506,14.9286,442465.0
2016-02-01 14:30:00,17.24,17.32,17.24,17.32,412805.0,14.9373,15.0066,14.9373,15.0066,412805.0
2016-02-01 15:00:00,17.32,17.41,17.28,17.4,588750.0,15.0066,15.0846,14.9719,15.0759,588750.0
2016-02-01 15:30:00,17.41,17.41,17.33,17.34,1132625.0,15.0846,15.0846,15.0153,15.0239,1132625.0
2016-02-02 09:30:00,17.2,17.42,17.13,17.22,339360.0,14.9026,15.0932,14.842,14.92,339360.0
2016-02-02 10:00:00,17.2,17.24,17.2,17.23,207260.0,14.9026,14.9373,14.9026,14.9286,207260.0
2016-02-02 10:30:00,17.22,17.26,17.21,17.25,172475.0,14.92,14.9546,14.9113,14.9459,172475.0
2016-02-02 11:00:00,17.26,17.34,17.23,17.27,156460.0,14.9546,15.0239,14.9286,14.9633,156460.0
2016-02-02 11:30:00,17.27,17.32,17.2,17.21,327565.0,14.9633,15.0066,14.9026,14.9113,327565.0
2016-02-02 12:00:00,17.21,17.24,17.13,17.19,394900.0,14.9113,14.9373,14.842,14.894,394900.0
2016-02-02 12:30:00,17.19,17.23,17.17,17.2,163860.0,14.894,14.9286,14.8766,14.9026,163860.0
2016-02-02 13:00:00,17.2,17.26,17.18,17.26,162460.0,14.9026,14.9546,14.8853,14.9546,162460.0
2016-02-02 13:30:00,17.26,17.26,17.19,17.19,213590.0,14.9546,14.9546,14.894,14.894,213590.0
2016-02-02 14:00:00,17.2,17.24,17.19,17.2,364000.0,14.9026,14.9373,14.894,14.9026,364000.0
2016-02-02 14:30:00,17.2,17.3,17.19,17.23,255880.0,14.9026,14.9893,14.894,14.9286,255880.0
2016-02-02 15:00:00,17.23,17.24,17.17,17.2,581680.0,14.9286,14.9373,14.8766,14.9026,581680.0
2016-02-02 15:30:00,17.21,17.25,17.19,17.22,562335.0,14.9113,14.9459,14.894,14.92,562335.0
2016-02-03 09:30:00,17.3,17.46,17.14,17.2,459755.0,14.9893,15.1279,14.8506,14.9026,459755.0
2016-02-03 10:00:00,17.2,17.22,16.92,16.95,652080.0,14.9026,14.92,14.66,14.686,652080.0
2016-02-03 10:30:00,16.94,16.95,16.72,16.86,1087760.0,14.6774,14.686,14.4867,14.608,1087760.0
2016-02-03 11:00:00,16.86,16.86,16.7,16.8,656015.0,14.608,14.608,14.4694,14.5561,656015.0
2016-02-03 11:30:00,16.78,16.9,16.74,16.85,354725.0,14.5387,14.6427,14.5041,14.5994,354725.0
2016-02-03 12:00:00,16.85,16.95,16.84,16.84,656910.0,14.5994,14.686,14.5907,14.5907,656910.0
2016-02-03 12:30:00,16.84,16.85,16.77,16.81,393345.0,14.5907,14.5994,14.5301,14.5647,393345.0
2016-02-03 13:00:00,16.81,16.84,16.75,16.76,268450.0,14.5647,14.5907,14.5127,14.5214,268450.0
2016-02-03 13:30:00,16.76,16.77,16.67,16.68,320245.0,14.5214,14.5301,14.4434,14.4521,320245.0
2016-02-03 14:00:00,16.68,16.99,16.68,16.98,293915.0,14.4521,14.7207,14.4521,14.712,293915.0
2016-02-03 14:30:00,16.98,17.03,16.89,17.02,349460.0,14.712,14.7553,14.634,14.7467,349460.0
2016-02-03 15:00:00,17.02,17.03,16.88,16.88,366355.0,14.7467,14.7553,14.6254,14.6254,366355.0
2016-02-03 15:30:00,16.89,16.96,16.87,16.93,888450.0,14.634,14.6947,14.6167,14.6687,888450.0
2016-02-04 09:30:00,16.91,17.02,16.46,16.46,739455.0,14.6514,14.7467,14.2615,14.2615,739455.0
2016-02-04 10:00:00,16.45,16.58,16.38,16.48,1112395.0,14.2528,14.3654,14.1921,14.2788,1112395.0
2016-02-04 10:30:00,16.48,16.58,16.46,16.52,495585.0,14.2788,14.3654,14.2615,14.3134,495585.0
2016-02-04 11:00:00,16.54,16.55,16.41,16.41,637925.0,14.3308,14.3394,14.2181,14.2181,637925.0
2016-02-04 11:30:00,16.42,16.44,16.31,16.34,517060.0,14.2268,14.2441,14.1315,14.1575,517060.0
2016-02-04 12:00:00,16.34,16.44,16.34,16.41,448595.0,14.1575,14.2441,14.1575,14.2181,448595.0
2016-02-04 12:30:00,16.41,16.59,16.41,16.58,340670.0,14.2181,14.3741,14.2181,14.3654,340670.0
2016-02-04 13:00:00,16.58,16.6,16.54,16.6,162900.0,14.3654,14.3828,14.3308,14.3828,162900.0
2016-02-04 13:30:00,16.59,16.62,16.49,16.55,241855.0,14.3741,14.4001,14.2875,14.3394,241855.0
2016-02-04 14:00:00,16.56,16.59,16.51,16.56,397385.0,14.3481,14.3741,14.3048,14.3481,397385.0
2016-02-04 14:30:00,16.56,16.6,16.51,16.6,360955.0,14.3481,14.3828,14.3048,14.3828,360955.0
2016-02-04 15:00:00,16.61,16.68,16.56,16.64,252535.0,14.3914,14.4521,14.3481,14.4174,252535.0
2016-02-04 15:30:00,16.65,16.77,16.61,16.75,1372810.0,14.4261,14.5301,14.3914,14.5127,1372810.0
2016-02-05 09:30:00,16.68,16.81,16.61,16.74,328735.0,14.4521,14.5647,14.3914,14.5041,328735.0
2016-02-05 10:00:00,16.74,16.84,16.7,16.7,376025.0,14.5041,14.5907,14.4694,14.4694,376025.0
2016-02-05 10:30:00,16.68,16.75,16.59,16.59,225795.0,14.4521,14.5127,14.3741,14.3741,225795.0
2016-02-05 11:00:00,16.58,16.61,16.43,16.47,170350.0,14.3654,14.3914,14.2355,14.2701,170350.0
2016-02-05 11:30:00,16.48,16.64,16.47,16.56,302465.0,14.2788,14.4174,14.2701,14.3481,302465.0
2016-02-05 12:00:00,16.58,16.62,16.49,16.53,282440.0,14.3654,14.4001,14.2875,14.3221,282440.0
2016-02-05 12:30:00,16.53,16.66,16.48,16.54,194650.0,14.3221,14.4348,14.2788,14.3308,194650.0
2016-02-05 13:00:00,16.53,16.59,16.49,16.53,146360.0,14.3221,14.3741,14.2875,14.3221,146360.0
2016-02-05 13:30:00,16.53,16.53,16.38,16.41,249990.0,14.3221,14.3221,14.1921,14.2181,249990.0
2016-02-05 14:00:00,16.41,16.42,16.27,16.28,430210.0,14.2181,14.2268,14.0968,14.1055,430210.0
2016-02-05 14:30:00,16.29,16.34,16.21,16.22,480835.0,14.1142,14.1575,14.0449,14.0535,480835.0
2016-02-05 15:00:00,16.22,16.24,16.18,16.19,588070.0,14.0535,14.0708,14.0189,14.0275,588070.0
2016-02-05 15:30:00,16.19,16.19,16.11,16.15,1360330.0,14.0275,14.0275,13.9582,13.9929,1360330.0
2016-02-08 09:30:00,16.02,16.04,15.8,15.85,446860.0,13.8802,13.8976,13.6896,13.7329,446860.0
2016-02-08 10:00:00,15.85,15.87,15.66,15.69,409830.0,13.7329,13.7503,13.5683,13.5943,409830.0
2016-02-08 10:30:00,15.71,15.78,15.69,15.76,601405.0,13.6116,13.6723,13.5943,13.655,601405.0
2016-02-08 11:00:00,15.75,15.77,15.64,15.71,324725.0,13.6463,13.6636,13.551,13.6116,324725.0
2016-02-08 11:30:00,15.72,15.72,15.61,15.71,322750.0,13.6203,13.6203,13.525,13.6116,322750.0
2016-02-08 12:00:00,15.72,15.89,15.72,15.87,376195.0,13.6203,13.7676,13.6203,13.7503,376195.0
2016-02-08 12:30:00,15.87,15.9,15.83,15.87,285515.0,13.7503,13.7763,13.7156,13.7503,285515.0
2016-02-08 13:00:00,15.86,15.88,15.79,15.82,203400.0,13.7416,13.7589,13.681,13.7069,203400.0
2016-02-08 13:30:00,15.82,15.85,15.74,15.74,242630.0,13.7069,13.7329,13.6376,13.6376,242630.0
2016-02-08 14:00:00,15.74,15.76,15.68,15.7,609195.0,13.6376,13.655,13.5856,13.603,609195.0
2016-02-08 14:30:00,15.7,15.8,15.66,15.78,463650.0,13.603,13.6896,13.5683,13.6723,463650.0
2016-02-08 15:00:00,15.78,15.93,15.78,15.89,523490.0,13.6723,13.8023,13.6723,13.7676,523490.0
2016-02-08 15:30:00,15.88,16.01,15.88,15.96,1400045.0,13.7589,13.8716,13.7589,13.8282,1400045.0
2016-02-09 09:30:00,15.89,16.41,15.88,16.4,412210.0,13.7676,14.2181,13.7589,14.2095,412210.0
2016-02-09 10:00:00,16.4,16.49,16.34,16.41,693485.0,14.2095,14.2875,14.1575,14.2181,693485.0
2016-02-09 10:30:00,16.4,16.42,16.08,16.11,610420.0,14.2095,14.2268,13.9322,13.9582,610420.0
2016-02-09 11:00:00,16.1,16.4,16.09,16.36,290105.0,13.9495,14.2095,13.9409,14.1748,290105.0
2016-02-09 11:30:00,16.35,16.36,16.2,16.22,283420.0,14.1662,14.1748,14.0362,14.0535,283420.0
2016-02-09 12:00:00,16.22,16.28,16.19,16.23,239175.0,14.0535,14.1055,14.0275,14.0622,239175.0
2016-02-09 12:30:00,16.23,16.26,16.14,16.15,133115.0,14.0622,14.0882,13.9842,13.9929,133115.0
2016-02-09 13:00:00,16.16,16.17,15.97,16.06,321950.0,14.0015,14.0102,13.8369,13.9149,321950.0
2016-02-09 13:30:00,16.06,16.17,16.02,16.14,250915.0,13.9149,14.0102,13.8802,13.9842,250915.0
2016-02-09 14:00:00,16.16,16.28,16.15,16.21,647350.0,14.0015,14.1055,13.9929,14.0449,647350.0
2016-02-09 14:30:00,16.21,16.31,16.2,16.27,880535.0,14.0449,14.1315,14.0362,14.0968,880535.0
2016-02-09 15:00:00,16.26,16.4,16.26,16.29,451120.0,14.0882,14.2095,14.0882,14.1142,451120.0
2016-02-09 15:30:00,16.3,16.34,16.24,16.29,1293030.0,14.1228,14.1575,14.0708,14.1142,1293030.0
2016-02-10 09:30:00,16.47,16.59,16.3,16.52,258620.0,14.2701,14.3741,14.1228,14.3134,258620.0
2016-02-10 10:00:00,16.54,16.74,16.53,16.67,267700.0,14.3308,14.5041,14.3221,14.4434,267700.0
2016-02-10 10:30:00,16.67,16.76,16.63,16.66,406870.0,14.4434,14.5214,14.4088,14.4348,406870.0
2016-02-10 11:00:00,16.67,16.71,16.58,16.62,281470.0,14.4434,14.4781,14.3654,14.4001,281470.0
2016-02-10 11:30:00,16.61,16.63,16.5,16.52,227620.0,14.3914,14.4088,14.2961,14.3134,227620.0
2016-02-10 12:00:00,16.53,16.56,16.5,16.53,387290.0,14.3221,14.3481,14.2961,14.3221,387290.0
2016-02-10 12:30:00,16.53,16.56,16.5,16.54,218525.0,14.3221,14.3481,14.2961,14.3308,218525.0
2016-02-10 13:00:00,16.55,16.58,16.48,16.51,190925.0,14.3394,14.3654,14.2788,14.3048,190925.0
2016-02-10 13:30:00,16.51,16.54,16.46,16.54,128780.0,14.3048,14.3308,14.2615,14.3308,128780.0
2016-02-10 14:00:00,16.53,16.6,16.51,16.54,190255.0,14.3221,14.3828,14.3048,14.3308,190255.0
2016-02-10 14:30:00,16.55,16.58,16.43,16.47,153780.0,14.3394,14.3654,14.2355,14.2701,153780.0
2016-02-10 15:00:00,16.46,16.56,16.4,16.43,307050.0,14.2615,14.3481,14.2095,14.2355,307050.0
2016-02-10 15:30:00,16.42,16.46,16.37,16.38,879585.0,14.2268,14.2615,14.1835,14.1921,879585.0
2016-02-11 09:30:00,15.98,16.33,15.98,16.27,565085.0,13.8456,14.1488,13.8456,14.0968,565085.0
2016-02-11 10:00:00,16.27,16.3,16.17,16.23,237820.0,14.0968,14.1228,14.0102,14.0622,237820.0
2016-02-11 10:30:00,16.23,16.29,16.2,16.22,167830.0,14.0622,14.1142,14.0362,14.0535,167830.0
2016-02-11 11:00:00,16.23,16.27,16.16,16.16,204530.0,14.0622,14.0968,14.0015,14.0015,204530.0
2016-02-11 11:30:00,16.14,16.23,16.12,16.21,293110.0,13.9842,14.0622,13.9669,14.0449,293110.0
2016-02-11 12:00:00,16.21,16.29,16.18,16.24,169305.0,14.0449,14.1142,14.0189,14.0708,169305.0
2016-02-11 12:30:00,16.23,16.37,16.21,16.35,91455.0,14.0622,14.1835,14.0449,14.1662,91455.0
2016-02-11 13:00:00,16.35,16.39,16.3,16.31,155400.0,14.1662,14.2008,14.1228,14.1315,155400.0
2016-02-11 13:30:00,16.3,16.33,16.24,16.27,195640.0,14.1228,14.1488,14.0708,14.0968,195640.0
2016-02-11 14:00:00,16.26,16.31,16.18,16.18,171270.0,14.0882,14.1315,14.0189,14.0189,171270.0
2016-02-11 14:30:00,16.17,16.41,16.15,16.36,265390.0,14.0102,14.2181,13.9929,14.1748,265390.0
2016-02-11 15:00:00,16.36,16.39,16.28,16.35,242180.0,14.1748,14.2008,14.1055,14.1662,242180.0
2016-02-11 15:30:00,16.35,16.45,16.3,16.34,1243420.0,14.1662,14.2528,14.1228,14.1575,1243420.0
2016-02-12 09:30:00,16.5,16.58,16.35,16.37,303555.0,14.2961,14.3654,14.1662,14.1835,303555.0
2016-02-12 10:00:00,16.4,16.6,16.37,16.6,131455.0,14.2095,14.3828,14.1835,14.3828,131455.0
2016-02-12 10:30:00,16.57,16.65,16.47,16.5,143465.0,14.3568,14.4261,14.2701,14.2961,143465.0
2016-02-12 11:00:00,16.51,16.65,16.51,16.65,134100.0,14.3048,14.4261,14.3048,14.4261,134100.0
2016-02-12 11:30:00,16.64,16.69,16.54,16.54,84960.0,14.4174,14.4607,14.3308,14.3308,84960.0
2016-02-12 12:00:00,16.55,16.65,16.53,16.64,134760.0,14.3394,14.4261,14.3221,14.4174,134760.0
2016-02-12 12:30:00,16.64,16.67,16.61,16.62,100275.0,14.4174,14.4434,14.3914,14.4001,100275.0
2016-02-12 13:00:00,16.61,16.63,16.54,16.6,114910.0,14.3914,14.4088,14.3308,14.3828,114910.0
2016-02-12 13:30:00,16.62,16.67,16.61,16.62,125590.0,14.4001,14.4434,14.3914,14.4001,125590.0
2016-02-12 14:00:00,16.62,16.74,16.62,16.71,151260.0,14.4001,14.5041,14.4001,14.4781,151260.0
2016-02-12 14:30:00,16.71,16.74,16.67,16.68,131810.0,14.4781,14.5041,14.4434,14.4521,131810.0
2016-02-12 15:00:00,16.68,16.72,16.68,16.71,169245.0,14.4521,14.4867,14.4521,14.4781,169245.0
2016-02-12 15:30:00,16.71,16.71,16.65,16.69,638915.0,14.4781,14.4781,14.4261,14.4607,638915.0
2016-02-16 09:30:00,16.89,17.1,16.72,16.84,207885.0,14.634,14.816,14.4867,14.5907,207885.0
2016-02-16 10:00:00,16.83,16.89,16.75,16.82,228710.0,14.582,14.634,14.5127,14.5734,228710.0
2016-02-16 10:30:00,16.83,16.87,16.77,16.77,460195.0,14.582,14.6167,14.5301,14.5301,460195.0
2016-02-16 11:00:00,16.77,16.84,16.75,16.8,349635.0,14.5301,14.5907,14.5127,14.5561,349635.0
2016-02-16 11:30:00,16.81,17.02,16.8,17.02,236265.0,14.5647,14.7467,14.5561,14.7467,236265.0
2016-02-16 12:00:00,17.02,17.11,17.0,17.11,167110.0,14.7467,14.8246,14.7293,14.8246,167110.0
2016-02-16 12:30:00,17.1,17.14,17.07,17.14,110875.0,14.816,14.8506,14.79,14.8506,110875.0
2016-02-16 13:00:00,17.14,17.17,17.06,17.06,180565.0,14.8506,14.8766,14.7813,14.7813,180565.0
2016-02-16 13:30:00,17.06,17.06,16.98,17.0,288005.0,14.7813,14.7813,14.712,14.7293,288005.0
2016-02-16 14:00:00,17.0,17.1,16.98,17.07,576900.0,14.7293,14.816,14.712,14.79,576900.0
2016-02-16 14:30:00,17.07,17.08,17.01,17.07,148660.0,14.79,14.7987,14.738,14.79,148660.0
2016-02-16 15:00:00,17.06,17.08,17.01,17.08,192610.0,14.7813,14.7987,14.738,14.7987,192610.0
2016-02-16 15:30:00,17.08,17.11,17.03,17.11,680295.0,14.7987,14.8246,14.7553,14.8246,680295.0
2016-02-17 09:30:00,17.23,17.33,17.09,17.22,653140.0,14.9286,15.0153,14.8073,14.92,653140.0
2016-02-17 10:00:00,17.23,17.32,17.21,17.27,276510.0,14.9286,15.0066,14.9113,14.9633,276510.0
2016-02-17 10:30:00,17.27,17.27,17.15,17.23,208045.0,14.9633,14.9633,14.8593,14.9286,208045.0
2016-02-17 11:00:00,17.22,17.23,17.1,17.1,179305.0,14.92,14.9286,14.816,14.816,179305.0
2016-02-17 11:30:00,17.1,17.17,17.1,17.17,203105.0,14.816,14.8766,14.816,14.8766,203105.0
2016-02-17 12:00:00,17.17,17.22,17.13,17.2,175675.0,14.8766,14.92,14.842,14.9026,175675.0
2016-02-17 12:30:00,17.21,17.22,17.18,17.18,129680.0,14.9113,14.92,14.8853,14.8853,129680.0
2016-02-17 13:00:00,17.19,17.23,17.18,17.21,89175.0,14.894,14.9286,14.8853,14.9113,89175.0
2016-02-17 13:30:00,17.21,17.22,17.14,17.21,138895.0,14.9113,14.92,14.8506,14.9113,138895.0
2016-02-17 14:00:00,17.21,17.32,17.19,17.24,197170.0,14.9113,15.0066,14.894,14.9373,197170.0
2016-02-17 14:30:00,17.24,17.25,17.18,17.19,111090.0,14.9373,14.9459,14.8853,14.894,111090.0
2016-02-17 15:00:00,17.19,17.25,17.19,17.23,206950.0,14.894,14.9459,14.894,14.9286,206950.0
2016-02-17 15:30:00,17.23,17.24,17.18,17.2,833065.0,14.9286,14.9373,14.8853,14.9026,833065.0
2016-02-18 09:30:00,17.14,17.18,16.82,16.9,403765.0,14.8858,14.9205,14.6079,14.6773,403765.0
2016-02-18 10:00:00,16.91,16.92,16.82,16.88,392495.0,14.686,14.6947,14.6079,14.66,392495.0
2016-02-18 10:30:00,16.88,16.99,16.86,16.93,123290.0,14.66,14.7555,14.6426,14.7034,123290.0
2016-02-18 11:00:00,16.93,16.93,16.81,16.83,260410.0,14.7034,14.7034,14.5992,14.6165,260410.0
2016-02-18 11:30:00,16.85,16.88,16.8,16.84,283300.0,14.6339,14.66,14.5905,14.6252,283300.0
2016-02-18 12:00:00,16.84,16.91,16.83,16.9,204590.0,14.6252,14.686,14.6165,14.6773,204590.0
2016-02-18 12:30:00,16.9,16.93,16.88,16.88,137750.0,14.6773,14.7034,14.66,14.66,137750.0
2016-02-18 13:00:00,16.88,16.94,16.88,16.9,181875.0,14.66,14.7121,14.66,14.6773,181875.0
2016-02-18 13:30:00,16.9,16.94,16.89,16.92,141900.0,14.6773,14.7121,14.6687,14.6947,141900.0
2016-02-18 14:00:00,16.92,17.01,16.92,17.01,294390.0,14.6947,14.7729,14.6947,14.7729,294390.0
2016-02-18 14:30:00,17.0,17.04,16.99,17.04,244620.0,14.7642,14.7989,14.7555,14.7989,244620.0
2016-02-18 15:00:00,17.04,17.04,16.95,16.97,219620.0,14.7989,14.7989,14.7208,14.7381,219620.0
2016-02-18 15:30:00,16.97,16.97,16.88,16.91,588965.0,14.7381,14.7381,14.66,14.686,588965.0
2016-02-19 09:30:00,16.83,16.88,16.62,16.71,436965.0,14.6165,14.66,14.4342,14.5123,436965.0
2016-02-19 10:00:00,16.72,16.89,16.68,16.87,239425.0,14.521,14.6687,14.4863,14.6513,239425.0
2016-02-19 10:30:00,16.88,16.89,16.74,16.77,295660.0,14.66,14.6687,14.5384,14.5644,295660.0
2016-02-19 11:00:00,16.76,16.81,16.72,16.8,262585.0,14.5558,14.5992,14.521,14.5905,262585.0
2016-02-19 11:30:00,16.81,16.86,16.79,16.8,158010.0,14.5992,14.6426,14.5818,14.5905,158010.0
2016-02-19 12:00:00,16.79,16.9,16.79,16.89,88465.0,14.5818,14.6773,14.5818,14.6687,88465.0
2016-02-19 12:30:00,16.9,16.95,16.88,16.88,69975.0,14.6773,14.7208,14.66,14.66,69975.0
2016-02-19 13:00:00,16.9,16.91,16.83,16.87,82260.0,14.6773,14.686,14.6165,14.6513,82260.0
2016-02-19 13:30:00,16.87,16.88,16.83,16.88,150725.0,14.6513,14.66,14.6165,14.66,150725.0
2016-02-19 14:00:00,16.88,16.91,16.87,16.87,96335.0,14.66,14.686,14.6513,14.6513,96335.0
2016-02-19 14:30:00,16.87,16.89,16.85,16.87,126335.0,14.6513,14.6687,14.6339,14.6513,126335.0
2016-02-19 15:00:00,16.87,16.91,16.87,16.89,167735.0,14.6513,14.686,14.6513,14.6687,167735.0
2016-02-19 15:30:00,16.91,16.95,16.9,16.92,404790.0,14.686,14.7208,14.6773,14.6947,404790.0
2016-02-22 09:30:00,17.06,17.36,17.0,17.36,474760.0,14.8163,15.0768,14.7642,15.0768,474760.0
2016-02-22 10:00:00,17.35,17.39,17.25,17.35,301755.0,15.0682,15.1029,14.9813,15.0682,301755.0
2016-02-22 10:30:00,17.35,17.37,17.29,17.3,189095.0,15.0682,15.0855,15.0161,15.0247,189095.0
2016-02-22 11:00:00,17.3,17.35,17.29,17.33,173200.0,15.0247,15.0682,15.0161,15.0508,173200.0
2016-02-22 11:30:00,17.33,17.34,17.26,17.27,111700.0,15.0508,15.0595,14.99,14.9987,111700.0
2016-02-22 12:00:00,17.28,17.28,17.2,17.22,175010.0,15.0074,15.0074,14.9379,14.9553,175010.0
2016-02-22 12:30:00,17.22,17.28,17.22,17.26,198080.0,14.9553,15.0074,14.9553,14.99,198080.0
2016-02-22 13:00:00,17.27,17.28,17.25,17.25,94455.0,14.9987,15.0074,14.9813,14.9813,94455.0
2016-02-22 13:30:00,17.25,17.31,17.25,17.3,146440.0,14.9813,15.0334,14.9813,15.0247,146440.0
2016-02-22 14:00:00,17.3,17.3,17.23,17.25,158340.0,15.0247,15.0247,14.9639,14.9813,158340.0
2016-02-22 14:30:00,17.26,17.26,17.23,17.24,169570.0,14.99,14.99,14.9639,14.9726,169570.0
2016-02-22 15:00:00,17.25,17.25,17.2,17.2,331110.0,14.9813,14.9813,14.9379,14.9379,331110.0
2016-02-22 15:30:00,17.2,17.3,17.18,17.28,1154145.0,14.9379,15.0247,14.9205,15.0074,1154145.0
2016-02-23 09:30:00,17.25,17.42,17.19,17.27,229470.0,14.9813,15.129,14.9292,14.9987,229470.0
2016-02-23 10:00:00,17.27,17.3,17.17,17.18,114680.0,14.9987,15.0247,14.9118,14.9205,114680.0
2016-02-23 10:30:00,17.17,17.21,17.14,17.18,99535.0,14.9118,14.9466,14.8858,14.9205,99535.0
2016-02-23 11:00:00,17.17,17.21,17.07,17.09,103875.0,14.9118,14.9466,14.825,14.8424,103875.0
2016-02-23 11:30:00,17.08,17.19,17.05,17.19,132780.0,14.8337,14.9292,14.8076,14.9292,132780.0
2016-02-23 12:00:00,17.19,17.2,17.04,17.06,387630.0,14.9292,14.9379,14.7989,14.8163,387630.0
2016-02-23 12:30:00,17.07,17.12,17.07,17.11,159090.0,14.825,14.8684,14.825,14.8597,159090.0
2016-02-23 13:00:00,17.12,17.15,17.09,17.1,181165.0,14.8684,14.8945,14.8424,14.851,181165.0
2016-02-23 13:30:00,17.1,17.1,17.04,17.08,140130.0,14.851,14.851,14.7989,14.8337,140130.0
2016-02-23 14:00:00,17.08,17.1,17.05,17.05,150700.0,14.8337,14.851,14.8076,14.8076,150700.0
2016-02-23 14:30:00,17.05,17.06,16.98,16.99,280275.0,14.8076,14.8163,14.7468,14.7555,280275.0
2016-02-23 15:00:00,17.0,17.0,16.94,16.94,243040.0,14.7642,14.7642,14.7121,14.7121,243040.0
2016-02-23 15:30:00,16.95,17.01,16.94,16.98,591160.0,14.7208,14.7729,14.7121,14.7468,591160.0
2016-02-24 09:30:00,16.78,16.97,16.7,16.77,415795.0,14.5731,14.7381,14.5036,14.5644,415795.0
2016-02-24 10:00:00,16.76,16.78,16.68,16.73,529555.0,14.5558,14.5731,14.4863,14.5297,529555.0
2016-02-24 10:30:00,16.73,16.75,16.66,16.71,409200.0,14.5297,14.5471,14.4689,14.5123,409200.0
2016-02-24 11:00:00,16.72,16.74,16.69,16.73,238360.0,14.521,14.5384,14.495,14.5297,238360.0
2016-02-24 11:30:00,16.72,16.87,16.7,16.86,354090.0,14.521,14.6513,14.5036,14.6426,354090.0
2016-02-24 12:00:00,16.87,16.96,16.84,16.91,425135.0,14.6513,14.7295,14.6252,14.686,425135.0
2016-02-24 12:30:00,16.9,16.91,16.84,16.85,134655.0,14.6773,14.686,14.6252,14.6339,134655.0
2016-02-24 13:00:00,16.86,16.97,16.85,16.94,216905.0,14.6426,14.7381,14.6339,14.7121,216905.0
2016-02-24 13:30:00,16.94,16.97,16.92,16.96,117210.0,14.7121,14.7381,14.6947,14.7295,117210.0
2016-02-24 14:00:00,16.96,17.11,16.95,17.1,182260.0,14.7295,14.8597,14.7208,14.851,182260.0
2016-02-24 14:30:00,17.1,17.11,17.01,17.01,368725.0,14.851,14.8597,14.7729,14.7729,368725.0
2016-02-24 15:00:00,17.02,17.17,17.01,17.17,379435.0,14.7816,14.9118,14.7729,14.9118,379435.0
2016-02-24 15:30:00,17.17,17.17,17.07,17.11,431685.0,14.9118,14.9118,14.825,14.8597,431685.0
2016-02-25 09:30:00,17.18,17.18,16.94,16.94,271895.0,14.9205,14.9205,14.7121,14.7121,271895.0
2016-02-25 10:00:00,16.94,17.07,16.88,17.02,171490.0,14.7121,14.825,14.66,14.7816,171490.0
2016-02-25 10:30:00,17.01,17.01,16.89,16.89,189960.0,14.7729,14.7729,14.6687,14.6687,189960.0
2016-02-25 11:00:00,16.91,16.92,16.84,16.88,177550.0,14.686,14.6947,14.6252,14.66,177550.0
2016-02-25 11:30:00,16.88,16.91,16.84,16.89,114075.0,14.66,14.686,14.6252,14.6687,114075.0
2016-02-25 12:00:00,16.89,16.92,16.88,16.89,150870.0,14.6687,14.6947,14.66,14.6687,150870.0
2016-02-25 12:30:00,16.89,16.9,16.86,16.89,159580.0,14.6687,14.6773,14.6426,14.6687,159580.0
2016-02-25 13:00:00,16.89,16.96,16.88,16.95,142225.0,14.6687,14.7295,14.66,14.7208,142225.0
2016-02-25 13:30:00,16.95,16.97,16.93,16.94,197725.0,14.7208,14.7381,14.7034,14.7121,197725.0
2016-02-25 14:00:00,16.94,16.98,16.93,16.96,229865.0,14.7121,14.7468,14.7034,14.7295,229865.0
2016-02-25 14:30:00,16.96,16.99,16.95,16.97,194220.0,14.7295,14.7555,14.7208,14.7381,194220.0
2016-02-25 15:00:00,16.96,17.04,16.96,17.0,265010.0,14.7295,14.7989,14.7295,14.7642,265010.0
2016-02-25 15:30:00,17.01,17.11,16.99,17.1,664235.0,14.7729,14.8597,14.7555,14.851,664235.0
2016-02-26 09:30:00,17.19,17.19,16.92,17.07,242780.0,14.9292,14.9292,14.6947,14.825,242780.0
2016-02-26 10:00:00,17.06,17.15,17.04,17.12,260340.0,14.8163,14.8945,14.7989,14.8684,260340.0
2016-02-26 10:30:00,17.12,17.21,17.06,17.08,173160.0,14.8684,14.9466,14.8163,14.8337,173160.0
2016-02-26 11:00:00,17.09,17.11,17.01,17.01,176410.0,14.8424,14.8597,14.7729,14.7729,176410.0
2016-02-26 11:30:00,17.01,17.02,16.93,16.95,229900.0,14.7729,14.7816,14.7034,14.7208,229900.0
2016-02-26 12:00:00,16.94,16.94,16.86,16.87,217010.0,14.7121,14.7121,14.6426,14.6513,217010.0
2016-02-26 12:30:00,16.86,16.93,16.85,16.92,155695.0,14.6426,14.7034,14.6339,14.6947,155695.0
2016-02-26 13:00:00,16.93,16.95,16.88,16.9,112785.0,14.7034,14.7208,14.66,14.6773,112785.0
2016-02-26 13:30:00,16.9,16.97,16.89,16.9,115570.0,14.6773,14.7381,14.6687,14.6773,115570.0
2016-02-26 14:00:00,16.91,16.95,16.87,16.94,258235.0,14.686,14.7208,14.6513,14.7121,258235.0
2016-02-26 14:30:00,16.94,16.94,16.87,16.89,163340.0,14.7121,14.7121,14.6513,14.6687,163340.0
2016-02-26 15:00:00,16.89,16.99,16.88,16.95,144515.0,14.6687,14.7555,14.66,14.7208,144515.0
2016-02-26 15:30:00,16.96,16.99,16.92,16.96,574990.0,14.7295,14.7555,14.6947,14.7295,574990.0
2016-02-29 09:30:00,16.94,17.08,16.81,16.98,227480.0,14.7121,14.8337,14.5992,14.7468,227480.0
2016-02-29 10:00:00,16.96,17.07,16.93,17.04,232790.0,14.7295,14.825,14.7034,14.7989,232790.0
2016-02-29 10:30:00,17.05,17.18,17.04,17.18,290320.0,14.8076,14.9205,14.7989,14.9205,290320.0
2016-02-29 11:00:00,17.18,17.24,17.17,17.24,482080.0,14.9205,14.9726,14.9118,14.9726,482080.0
2016-02-29 11:30:00,17.23,17.29,17.2,17.22,364320.0,14.9639,15.0161,14.9379,14.9553,364320.0
2016-02-29 12:00:00,17.22,17.24,17.2,17.22,185730.0,14.9553,14.9726,14.9379,14.9553,185730.0
2016-02-29 12:30:00,17.22,17.24,17.18,17.2,222330.0,14.9553,14.9726,14.9205,14.9379,222330.0
2016-02-29 13:00:00,17.19,17.2,17.14,17.14,411520.0,14.9292,14.9379,14.8858,14.8858,411520.0
2016-02-29 13:30:00,17.14,17.15,17.11,17.13,149680.0,14.8858,14.8945,14.8597,14.8771,149680.0
2016-02-29 14:00:00,17.14,17.15,17.03,17.06,262840.0,14.8858,14.8945,14.7902,14.8163,262840.0
2016-02-29 14:30:00,17.06,17.06,17.03,17.04,337080.0,14.8163,14.8163,14.7902,14.7989,337080.0
2016-02-29 15:00:00,17.03,17.04,16.97,17.01,283190.0,14.7902,14.7989,14.7381,14.7729,283190.0
2016-02-29 15:30:00,17.01,17.03,16.91,16.92,1093970.0,14.7729,14.7902,14.686,14.6947,1093970.0
2016-03-01 09:30:00,17.06,17.17,16.94,17.11,235535.0,14.8163,14.9118,14.7121,14.8597,235535.0
2016-03-01 10:00:00,17.12,17.23,17.11,17.2,466885.0,14.8684,14.9639,14.8597,14.9379,466885.0
2016-03-01 10:30:00,17.2,17.28,17.2,17.22,341605.0,14.9379,15.0074,14.9379,14.9553,341605.0
2016-03-01 11:00:00,17.23,17.38,17.22,17.32,277330.0,14.9639,15.0942,14.9553,15.0421,277330.0
2016-03-01 11:30:00,17.33,17.35,17.31,17.34,323155.0,15.0508,15.0682,15.0334,15.0595,323155.0
2016-03-01 12:00:00,17.34,17.44,17.34,17.41,266335.0,15.0595,15.1463,15.0595,15.1203,266335.0
2016-03-01 12:30:00,17.41,17.47,17.4,17.47,313570.0,15.1203,15.1724,15.1116,15.1724,313570.0
2016-03-01 13:00:00,17.47,17.48,17.42,17.47,228195.0,15.1724,15.1811,15.129,15.1724,228195.0
2016-03-01 13:30:00,17.48,17.51,17.46,17.48,178625.0,15.1811,15.2071,15.1637,15.1811,178625.0
2016-03-01 14:00:00,17.48,17.51,17.46,17.49,173610.0,15.1811,15.2071,15.1637,15.1897,173610.0
2016-03-01 14:30:00,17.49,17.54,17.47,17.51,261285.0,15.1897,15.2332,15.1724,15.2071,261285.0
2016-03-01 15:00:00,17.51,17.55,17.48,17.49,349800.0,15.2071,15.2419,15.1811,15.1897,349800.0
2016-03-01 15:30:00,17.48,17.53,17.47,17.52,588740.0,15.1811,15.2245,15.1724,15.2158,588740.0
2016-03-02 09:30:00,17.41,17.55,17.24,17.37,259685.0,15.1203,15.2419,14.9726,15.0855,259685.0
2016-03-02 10:00:00,17.37,17.38,17.27,17.28,240020.0,15.0855,15.0942,14.9987,15.0074,240020.0
2016-03-02 10:30:00,17.28,17.29,17.21,17.24,206130.0,15.0074,15.0161,14.9466,14.9726,206130.0
2016-03-02 11:00:00,17.24,17.26,17.2,17.22,149835.0,14.9726,14.99,14.9379,14.9553,149835.0
2016-03-02 11:30:00,17.22,17.26,17.17,17.21,266630.0,14.9553,14.99,14.9118,14.9466,266630.0
2016-03-02 12:00:00,17.2,17.27,17.19,17.27,105675.0,14.9379,14.9987,14.9292,14.9987,105675.0
2016-03-02 12:30:00,17.26,17.31,17.26,17.3,123115.0,14.99,15.0334,14.99,15.0247,123115.0
2016-03-02 13:00:00,17.29,17.37,17.26,17.37,114835.0,15.0161,15.0855,14.99,15.0855,114835.0
2016-03-02 13:30:00,17.37,17.4,17.35,17.35,221520.0,15.0855,15.1116,15.0682,15.0682,221520.0
2016-03-02 14:00:00,17.35,17.41,17.34,17.39,125940.0,15.0682,15.1203,15.0595,15.1029,125940.0
2016-03-02 14:30:00,17.39,17.42,17.38,17.4,172090.0,15.1029,15.129,15.0942,15.1116,172090.0
2016-03-02 15:00:00,17.4,17.41,17.35,17.36,172920.0,15.1116,15.1203,15.0682,15.0768,172920.0
2016-03-02 15:30:00,17.36,17.46,17.34,17.44,556705.0,15.0768,15.1637,15.0595,15.1463,556705.0
2016-03-03 09:30:00,17.36,17.43,17.21,17.35,293950.0,15.0768,15.1376,14.9466,15.0682,293950.0
2016-03-03 10:00:00,17.34,17.35,17.27,17.34,167385.0,15.0595,15.0682,14.9987,15.0595,167385.0
2016-03-03 10:30:00,17.36,17.38,17.33,17.36,169895.0,15.0768,15.0942,15.0508,15.0768,169895.0
2016-03-03 11:00:00,17.35,17.35,17.16,17.17,215325.0,15.0682,15.0682,14.9031,14.9118,215325.0
2016-03-03 11:30:00,17.17,17.17,17.06,17.14,335095.0,14.9118,14.9118,14.8163,14.8858,335095.0
2016-03-03 12:00:00,17.14,17.18,17.1,17.11,233270.0,14.8858,14.9205,14.851,14.8597,233270.0
2016-03-03 12:30:00,17.11,17.16,17.09,17.14,137510.0,14.8597,14.9031,14.8424,14.8858,137510.0
2016-03-03 13:00:00,17.15,17.22,17.15,17.19,81845.0,14.8945,14.9553,14.8945,14.9292,81845.0
2016-03-03 13:30:00,17.19,17.22,17.19,17.19,72000.0,14.9292,14.9553,14.9292,14.9292,72000.0
2016-03-03 14:00:00,17.2,17.21,17.18,17.2,108175.0,14.9379,14.9466,14.9205,14.9379,108175.0
2016-03-03 14:30:00,17.2,17.21,17.12,17.12,217825.0,14.9379,14.9466,14.8684,14.8684,217825.0
2016-03-03 15:00:00,17.13,17.18,17.12,17.16,632925.0,14.8771,14.9205,14.8684,14.9031,632925.0
2016-03-03 15:30:00,17.16,17.29,17.15,17.28,693640.0,14.9031,15.0161,14.8945,15.0074,693640.0
2016-03-04 09:30:00,17.34,17.34,17.18,17.24,141605.0,15.0595,15.0595,14.9205,14.9726,141605.0
2016-03-04 10:00:00,17.24,17.29,17.17,17.27,183015.0,14.9726,15.0161,14.9118,14.9987,183015.0
2016-03-04 10:30:00,17.28,17.41,17.27,17.39,190975.0,15.0074,15.1203,14.9987,15.1029,190975.0
2016-03-04 11:00:00,17.39,17.5,17.39,17.46,218110.0,15.1029,15.1984,15.1029,15.1637,218110.0
2016-03-04 11:30:00,17.46,17.5,17.43,17.5,153465.0,15.1637,15.1984,15.1376,15.1984,153465.0
2016-03-04 12:00:00,17.49,17.49,17.41,17.43,116495.0,15.1897,15.1897,15.1203,15.1376,116495.0
2016-03-04 12:30:00,17.44,17.5,17.43,17.49,103240.0,15.1463,15.1984,15.1376,15.1897,103240.0
2016-03-04 13:00:00,17.49,17.52,17.47,17.48,88795.0,15.1897,15.2158,15.1724,15.1811,88795.0
2016-03-04 13:30:00,17.49,17.59,17.48,17.59,137365.0,15.1897,15.2766,15.1811,15.2766,137365.0
2016-03-04 14:00:00,17.59,17.59,17.53,17.56,145480.0,15.2766,15.2766,15.2245,15.2505,145480.0
2016-03-04 14:30:00,17.56,17.56,17.45,17.46,165810.0,15.2505,15.2505,15.155,15.1637,165810.0
2016-03-04 15:00:00,17.46,17.47,17.41,17.47,99865.0,15.1637,15.1724,15.1203,15.1724,99865.0
2016-03-04 15:30:00,17.46,17.49,17.45,17.46,360530.0,15.1637,15.1897,15.155,15.1637,360530.0
2016-03-07 09:30:00,17.33,17.41,17.27,17.29,319155.0,15.0508,15.1203,14.9987,15.0161,319155.0
2016-03-07 10:00:00,17.29,17.32,17.11,17.12,321660.0,15.0161,15.0421,14.8597,14.8684,321660.0
2016-03-07 10:30:00,17.13,17.21,17.11,17.16,404795.0,14.8771,14.9466,14.8597,14.9031,404795.0
2016-03-07 11:00:00,17.16,17.25,17.13,17.19,131215.0,14.9031,14.9813,14.8771,14.9292,131215.0
2016-03-07 11:30:00,17.2,17.29,17.17,17.18,153090.0,14.9379,15.0161,14.9118,14.9205,153090.0
2016-03-07 12:00:00,17.18,17.18,17.13,17.13,222855.0,14.9205,14.9205,14.8771,14.8771,222855.0
2016-03-07 12:30:00,17.14,17.22,17.13,17.21,338695.0,14.8858,14.9553,14.8771,14.9466,338695.0
2016-03-07 13:00:00,17.21,17.23,17.19,17.2,238275.0,14.9466,14.9639,14.9292,14.9379,238275.0
2016-03-07 13:30:00,17.2,17.2,17.12,17.14,129915.0,14.9379,14.9379,14.8684,14.8858,129915.0
2016-03-07 14:00:00,17.15,17.18,17.08,17.11,231150.0,14.8945,14.9205,14.8337,14.8597,231150.0
2016-03-07 14:30:00,17.1,17.14,17.06,17.13,113245.0,14.851,14.8858,14.8163,14.8771,113245.0
2016-03-07 15:00:00,17.12,17.19,17.1,17.18,116390.0,14.8684,14.9292,14.851,14.9205,116390.0
2016-03-07 15:30:00,17.18,17.23,17.13,17.16,680805.0,14.9205,14.9639,14.8771,14.9031,680805.0
2016-03-08 09:30:00,17.06,17.27,17.02,17.25,279425.0,14.8163,14.9987,14.7816,14.9813,279425.0
2016-03-08 10:00:00,17.25,17.32,17.1,17.1,242840.0,14.9813,15.0421,14.851,14.851,242840.0
2016-03-08 10:30:00,17.12,17.17,17.09,17.14,105790.0,14.8684,14.9118,14.8424,14.8858,105790.0
2016-03-08 11:00:00,17.14,17.24,17.14,17.22,106395.0,14.8858,14.9726,14.8858,14.9553,106395.0
2016-03-08 11:30:00,17.23,17.3,17.2,17.3,112605.0,14.9639,15.0247,14.9379,15.0247,112605.0
2016-03-08 12:00:00,17.3,17.36,17.28,17.35,297470.0,15.0247,15.0768,15.0074,15.0682,297470.0
2016-03-08 12:30:00,17.35,17.35,17.3,17.32,124715.0,15.0682,15.0682,15.0247,15.0421,124715.0
2016-03-08 13:00:00,17.33,17.35,17.3,17.31,140900.0,15.0508,15.0682,15.0247,15.0334,140900.0
2016-03-08 13:30:00,17.31,17.32,17.29,17.32,343595.0,15.0334,15.0421,15.0161,15.0421,343595.0
2016-03-08 14:00:00,17.31,17.35,17.3,17.32,149350.0,15.0334,15.0682,15.0247,15.0421,149350.0
2016-03-08 14:30:00,17.33,17.33,17.3,17.31,202870.0,15.0508,15.0508,15.0247,15.0334,202870.0
2016-03-08 15:00:00,17.31,17.33,17.26,17.26,280405.0,15.0334,15.0508,14.99,14.99,280405.0
2016-03-08 15:30:00,17.26,17.26,17.15,17.18,652345.0,14.99,14.99,14.8945,14.9205,652345.0
2016-03-09 09:30:00,17.3,17.48,17.25,17.48,367285.0,15.0247,15.1811,14.9813,15.1811,367285.0
2016-03-09 10:00:00,17.47,17.61,17.45,17.61,426535.0,15.1724,15.294,15.155,15.294,426535.0
2016-03-09 10:30:00,17.62,17.67,17.5,17.52,349925.0,15.3026,15.3461,15.1984,15.2158,349925.0
2016-03-09 11:00:00,17.5,17.61,17.5,17.6,278960.0,15.1984,15.294,15.1984,15.2853,278960.0
2016-03-09 11:30:00,17.59,17.62,17.52,17.55,184420.0,15.2766,15.3026,15.2158,15.2419,184420.0
2016-03-09 12:00:00,17.55,17.55,17.49,17.5,115255.0,15.2419,15.2419,15.1897,15.1984,115255.0
2016-03-09 12:30:00,17.5,17.57,17.5,17.51,605690.0,15.1984,15.2592,15.1984,15.2071,605690.0
2016-03-09 13:00:00,17.51,17.52,17.42,17.42,175420.0,15.2071,15.2158,15.129,15.129,175420.0
2016-03-09 13:30:00,17.42,17.47,17.42,17.45,132475.0,15.129,15.1724,15.129,15.155,132475.0
2016-03-09 14:00:00,17.45,17.45,17.41,17.41,97680.0,15.155,15.155,15.1203,15.1203,97680.0
2016-03-09 14:30:00,17.41,17.42,17.36,17.39,86850.0,15.1203,15.129,15.0768,15.1029,86850.0
2016-03-09 15:00:00,17.39,17.39,17.31,17.32,125255.0,15.1029,15.1029,15.0334,15.0421,125255.0
2016-03-09 15:30:00,17.33,17.37,17.31,17.37,357745.0,15.0508,15.0855,15.0334,15.0855,357745.0
2016-03-10 09:30:00,17.5,17.8,17.43,17.78,703565.0,15.1984,15.459,15.1376,15.4416,703565.0
2016-03-10 10:00:00,17.78,18.0,17.76,17.98,1023700.0,15.4416,15.6327,15.4242,15.6153,1023700.0
2016-03-10 10:30:00,17.98,17.99,17.74,17.77,1238335.0,15.6153,15.624,15.4069,15.4329,1238335.0
2016-03-10 11:00:00,17.77,17.84,17.7,17.77,502715.0,15.4329,15.4937,15.3721,15.4329,502715.0
2016-03-10 11:30:00,17.77,17.82,17.71,17.78,626115.0,15.4329,15.4763,15.3808,15.4416,626115.0
2016-03-10 12:00:00,17.78,17.8,17.69,17.7,461670.0,15.4416,15.459,15.3634,15.3721,461670.0
2016-03-10 12:30:00,17.71,17.72,17.58,17.68,456490.0,15.3808,15.3895,15.2679,15.3548,456490.0
2016-03-10 13:00:00,17.69,17.69,17.54,17.57,206350.0,15.3634,15.3634,15.2332,15.2592,206350.0
2016-03-10 13:30:00,17.56,17.56,17.5,17.52,295470.0,15.2505,15.2505,15.1984,15.2158,295470.0
2016-03-10 14:00:00,17.53,17.66,17.46,17.64,292005.0,15.2245,15.3374,15.1637,15.32,292005.0
2016-03-10 14:30:00,17.63,17.68,17.55,17.65,161035.0,15.3113,15.3548,15.2419,15.3287,161035.0
2016-03-10 15:00:00,17.65,17.83,17.6,17.83,352125.0,15.3287,15.485,15.2853,15.485,352125.0
2016-03-10 15:30:00,17.82,17.83,17.71,17.77,1005225.0,15.4763,15.485,15.3808,15.4329,1005225.0
2016-03-11 09:30:00,17.95,18.07,17.86,18.04,432565.0,15.5892,15.6935,15.5111,15.6674,432565.0
2016-03-11 10:00:00,18.04,18.04,17.94,17.94,680555.0,15.6674,15.6674,15.5806,15.5806,680555.0
2016-03-11 10:30:00,17.94,17.98,17.87,17.88,344915.0,15.5806,15.6153,15.5198,15.5285,344915.0
2016-03-11 11:00:00,17.88,17.99,17.87,17.98,425910.0,15.5285,15.624,15.5198,15.6153,425910.0
2016-03-11 11:30:00,17.98,18.01,17.95,17.95,250690.0,15.6153,15.6414,15.5892,15.5892,250690.0
2016-03-11 12:00:00,17.94,17.94,17.91,17.91,388810.0,15.5806,15.5806,15.5545,15.5545,388810.0
2016-03-11 12:30:00,17.91,17.99,17.91,17.98,162195.0,15.5545,15.624,15.5545,15.6153,162195.0
2016-03-11 13:00:00,17.99,17.99,17.92,17.92,157740.0,15.624,15.624,15.5632,15.5632,157740.0
2016-03-11 13:30:00,17.91,17.96,17.88,17.95,159355.0,15.5545,15.5979,15.5285,15.5892,159355.0
2016-03-11 14:00:00,17.95,17.99,17.94,17.98,150160.0,15.5892,15.624,15.5806,15.6153,150160.0
2016-03-11 14:30:00,17.99,18.0,17.94,17.94,182665.0,15.624,15.6327,15.5806,15.5806,182665.0
2016-03-11 15:00:00,17.94,18.07,17.94,18.07,212170.0,15.5806,15.6935,15.5806,15.6935,212170.0
2016-03-11 15:30:00,18.07,18.11,18.05,18.06,803875.0,15.6935,15.7282,15.6761,15.6848,803875.0
2016-03-14 09:30:00,17.92,18.02,17.81,17.87,355135.0,15.5632,15.65,15.4677,15.5198,355135.0
2016-03-14 10:00:00,17.86,17.98,17.86,17.94,181615.0,15.5111,15.6153,15.5111,15.5806,181615.0
2016-03-14 10:30:00,17.95,18.03,17.94,17.98,242530.0,15.5892,15.6587,15.5806,15.6153,242530.0
2016-03-14 11:00:00,17.98,18.04,17.98,18.04,163020.0,15.6153,15.6674,15.6153,15.6674,163020.0
2016-03-14 11:30:00,18.02,18.09,18.02,18.05,117100.0,15.65,15.7108,15.65,15.6761,117100.0
2016-03-14 12:00:00,18.06,18.11,18.05,18.1,119450.0,15.6848,15.7282,15.6761,15.7195,119450.0
2016-03-14 12:30:00,18.09,18.12,18.09,18.12,112400.0,15.7108,15.7369,15.7108,15.7369,112400.0
2016-03-14 13:00:00,18.13,18.13,18.1,18.11,95445.0,15.7456,15.7456,15.7195,15.7282,95445.0
2016-03-14 13:30:00,18.1,18.11,18.06,18.08,62895.0,15.7195,15.7282,15.6848,15.7022,62895.0
2016-03-14 14:00:00,18.07,18.08,18.05,18.07,147685.0,15.6935,15.7022,15.6761,15.6935,147685.0
2016-03-14 14:30:00,18.08,18.09,18.04,18.07,522680.0,15.7022,15.7108,15.6674,15.6935,522680.0
2016-03-14 15:00:00,18.07,18.07,18.01,18.04,270545.0,15.6935,15.6935,15.6414,15.6674,270545.0
2016-03-14 15:30:00,18.05,18.07,18.01,18.02,400725.0,15.6761,15.6935,15.6414,15.65,400725.0
2016-03-15 09:30:00,18.0,18.06,17.91,18.03,430500.0,15.6327,15.6848,15.5545,15.6587,430500.0
2016-03-15 10:00:00,18.03,18.14,18.01,18.14,460030.0,15.6587,15.7543,15.6414,15.7543,460030.0
2016-03-15 10:30:00,18.14,18.15,18.01,18.04,688780.0,15.7543,15.7629,15.6414,15.6674,688780.0
2016-03-15 11:00:00,18.04,18.09,18.04,18.06,648930.0,15.6674,15.7108,15.6674,15.6848,648930.0
2016-03-15 11:30:00,18.06,18.08,17.97,17.98,228680.0,15.6848,15.7022,15.6066,15.6153,228680.0
2016-03-15 12:00:00,17.98,17.99,17.94,17.96,194380.0,15.6153,15.624,15.5806,15.5979,194380.0
2016-03-15 12:30:00,17.97,18.06,17.96,18.06,717210.0,15.6066,15.6848,15.5979,15.6848,717210.0
2016-03-15 13:00:00,18.05,18.09,18.04,18.08,387990.0,15.6761,15.7108,15.6674,15.7022,387990.0
2016-03-15 13:30:00,18.08,18.14,18.08,18.1,296470.0,15.7022,15.7543,15.7022,15.7195,296470.0
2016-03-15 14:00:00,18.11,18.15,18.09,18.11,359470.0,15.7282,15.7629,15.7108,15.7282,359470.0
2016-03-15 14:30:00,18.11,18.11,18.02,18.04,234590.0,15.7282,15.7282,15.65,15.6674,234590.0
2016-03-15 15:00:00,18.04,18.07,18.02,18.05,227900.0,15.6674,15.6935,15.65,15.6761,227900.0
2016-03-15 15:30:00,18.05,18.06,17.99,18.02,601960.0,15.6761,15.6848,15.624,15.65,601960.0
2016-03-16 09:30:00,17.9,18.02,17.9,17.93,185305.0,15.5458,15.65,15.5458,15.5719,185305.0
2016-03-16 10:00:00,17.93,17.93,17.82,17.83,212460.0,15.5719,15.5719,15.4763,15.485,212460.0
2016-03-16 10:30:00,17.84,17.85,17.81,17.83,84155.0,15.4937,15.5024,15.4677,15.485,84155.0
2016-03-16 11:00:00,17.82,17.84,17.8,17.84,88820.0,15.4763,15.4937,15.459,15.4937,88820.0
2016-03-16 11:30:00,17.85,17.87,17.84,17.85,106405.0,15.5024,15.5198,15.4937,15.5024,106405.0
2016-03-16 12:00:00,17.85,17.94,17.85,17.92,93540.0,15.5024,15.5806,15.5024,15.5632,93540.0
2016-03-16 12:30:00,17.92,17.93,17.82,17.83,161385.0,15.5632,15.5719,15.4763,15.485,161385.0
2016-03-16 13:00:00,17.82,17.83,17.74,17.76,140870.0,15.4763,15.485,15.4069,15.4242,140870.0
2016-03-16 13:30:00,17.76,17.8,17.75,17.76,73740.0,15.4242,15.459,15.4156,15.4242,73740.0
2016-03-16 14:00:00,17.76,17.96,17.76,17.94,255250.0,15.4242,15.5979,15.4242,15.5806,255250.0
2016-03-16 14:30:00,17.95,17.98,17.88,17.88,318915.0,15.5892,15.6153,15.5285,15.5285,318915.0
2016-03-16 15:00:00,17.89,18.0,17.88,17.91,288350.0,15.5371,15.6327,15.5285,15.5545,288350.0
2016-03-16 15:30:00,17.91,17.94,17.88,17.92,640410.0,15.5545,15.5806,15.5285,15.5632,640410.0
2016-03-17 09:30:00,17.79,17.83,17.71,17.75,223095.0,15.4503,15.485,15.3808,15.4156,223095.0
2016-03-17 10:00:00,17.74,17.75,17.66,17.7,248310.0,15.4069,15.4156,15.3374,15.3721,248310.0
2016-03-17 10:30:00,17.71,17.72,17.63,17.63,310070.0,15.3808,15.3895,15.3113,15.3113,310070.0
2016-03-17 11:00:00,17.63,17.63,17.57,17.63,345105.0,15.3113,15.3113,15.2592,15.3113,345105.0
2016-03-17 11:30:00,17.63,17.76,17.62,17.76,209805.0,15.3113,15.4242,15.3026,15.4242,209805.0
2016-03-17 12:00:00,17.76,17.81,17.72,17.81,104230.0,15.4242,15.4677,15.3895,15.4677,104230.0
2016-03-17 12:30:00,17.82,17.87,17.81,17.82,157290.0,15.4763,15.5198,15.4677,15.4763,157290.0
2016-03-17 13:00:00,17.82,17.85,17.78,17.81,91225.0,15.4763,15.5024,15.4416,15.4677,91225.0
2016-03-17 13:30:00,17.82,17.86,17.79,17.8,163525.0,15.4763,15.5111,15.4503,15.459,163525.0
2016-03-17 14:00:00,17.79,17.85,17.78,17.84,150355.0,15.4503,15.5024,15.4416,15.4937,150355.0
2016-03-17 14:30:00,17.84,17.84,17.77,17.78,160835.0,15.4937,15.4937,15.4329,15.4416,160835.0
2016-03-17 15:00:00,17.78,17.83,17.78,17.8,295670.0,15.4416,15.485,15.4416,15.459,295670.0
2016-03-17 15:30:00,17.8,17.81,17.72,17.75,1017275.0,15.459,15.4677,15.3895,15.4156,1017275.0
2016-03-18 09:30:00,17.83,17.86,17.64,17.84,1463130.0,15.485,15.5111,15.32,15.4937,1463130.0
2016-03-18 10:00:00,17.82,17.84,17.68,17.72,366050.0,15.4763,15.4937,15.3548,15.3895,366050.0
2016-03-18 10:30:00,17.73,18.0,17.72,17.93,333030.0,15.3982,15.6327,15.3895,15.5719,333030.0
2016-03-18 11:00:00,17.93,17.96,17.8,17.8,170000.0,15.5719,15.5979,15.459,15.459,170000.0
2016-03-18 11:30:00,17.81,17.86,17.78,17.82,296035.0,15.4677,15.5111,15.4416,15.4763,296035.0
2016-03-18 12:00:00,17.83,17.92,17.83,17.88,189685.0,15.485,15.5632,15.485,15.5285,189685.0
2016-03-18 12:30:00,17.88,17.89,17.82,17.83,174935.0,15.5285,15.5371,15.4763,15.485,174935.0
2016-03-18 13:00:00,17.82,17.87,17.8,17.84,119170.0,15.4763,15.5198,15.459,15.4937,119170.0
2016-03-18 13:30:00,17.84,17.84,17.75,17.77,167635.0,15.4937,15.4937,15.4156,15.4329,167635.0
2016-03-18 14:00:00,17.76,17.78,17.75,17.77,182320.0,15.4242,15.4416,15.4156,15.4329,182320.0
2016-03-18 14:30:00,17.77,17.84,17.77,17.81,140495.0,15.4329,15.4937,15.4329,15.4677,140495.0
2016-03-18 15:00:00,17.82,17.91,17.82,17.87,160960.0,15.4763,15.5545,15.4763,15.5198,160960.0
2016-03-18 15:30:00,17.88,17.9,17.85,17.86,425415.0,15.5285,15.5458,15.5024,15.5111,425415.0
2016-03-21 09:30:00,17.9,18.0,17.81,17.87,151435.0,15.5458,15.6327,15.4677,15.5198,151435.0
2016-03-21 10:00:00,17.89,17.94,17.86,17.92,125105.0,15.5371,15.5806,15.5111,15.5632,125105.0
2016-03-21 10:30:00,17.92,17.98,17.91,17.91,67175.0,15.5632,15.6153,15.5545,15.5545,67175.0
2016-03-21 11:00:00,17.91,17.94,17.88,17.9,80510.0,15.5545,15.5806,15.5285,15.5458,80510.0
2016-03-21 11:30:00,17.9,17.91,17.81,17.83,296745.0,15.5458,15.5545,15.4677,15.485,296745.0
2016-03-21 12:00:00,17.82,17.84,17.81,17.84,60015.0,15.4763,15.4937,15.4677,15.4937,60015.0
2016-03-21 12:30:00,17.84,17.85,17.82,17.84,106245.0,15.4937,15.5024,15.4763,15.4937,106245.0
2016-03-21 13:00:00,17.84,17.92,17.84,17.92,35500.0,15.4937,15.5632,15.4937,15.5632,35500.0
2016-03-21 13:30:00,17.92,17.92,17.85,17.85,69430.0,15.5632,15.5632,15.5024,15.5024,69430.0
2016-03-21 14:00:00,17.85,17.89,17.85,17.89,104300.0,15.5024,15.5371,15.5024,15.5371,104300.0
2016-03-21 14:30:00,17.89,17.91,17.87,17.9,69220.0,15.5371,15.5545,15.5198,15.5458,69220.0
2016-03-21 15:00:00,17.9,17.91,17.88,17.89,80965.0,15.5458,15.5545,15.5285,15.5371,80965.0
2016-03-21 15:30:00,17.88,17.91,17.87,17.91,352690.0,15.5285,15.5545,15.5198,15.5545,352690.0
2016-03-22 09:30:00,17.85,17.91,17.74,17.83,152225.0,15.5024,15.5545,15.4069,15.485,152225.0
2016-03-22 10:00:00,17.85,17.85,17.75,17.77,175250.0,15.5024,15.5024,15.4156,15.4329,175250.0
2016-03-22 10:30:00,17.77,17.83,17.77,17.78,193735.0,15.4329,15.485,15.4329,15.4416,193735.0
2016-03-22 11:00:00,17.78,17.83,17.77,17.83,100275.0,15.4416,15.485,15.4329,15.485,100275.0
2016-03-22 11:30:00,17.81,17.82,17.78,17.79,315985.0,15.4677,15.4763,15.4416,15.4503,315985.0
2016-03-22 12:00:00,17.79,17.81,17.78,17.81,89445.0,15.4503,15.4677,15.4416,15.4677,89445.0
2016-03-22 12:30:00,17.8,17.83,17.78,17.82,143760.0,15.459,15.485,15.4416,15.4763,143760.0
2016-03-22 13:00:00,17.82,17.86,17.81,17.85,219965.0,15.4763,15.5111,15.4677,15.5024,219965.0
2016-03-22 13:30:00,17.85,17.85,17.78,17.8,191645.0,15.5024,15.5024,15.4416,15.459,191645.0
2016-03-22 14:00:00,17.8,17.84,17.78,17.82,118875.0,15.459,15.4937,15.4416,15.4763,118875.0
2016-03-22 14:30:00,17.82,17.84,17.78,17.79,85350.0,15.4763,15.4937,15.4416,15.4503,85350.0
2016-03-22 15:00:00,17.78,17.8,17.77,17.8,223330.0,15.4416,15.459,15.4329,15.459,223330.0
2016-03-22 15:30:00,17.8,17.82,17.78,17.81,564930.0,15.459,15.4763,15.4416,15.4677,564930.0
2016-03-23 09:30:00,17.83,17.86,17.72,17.73,213975.0,15.485,15.5111,15.3895,15.3982,213975.0
2016-03-23 10:00:00,17.75,17.79,17.7,17.76,104175.0,15.4156,15.4503,15.3721,15.4242,104175.0
2016-03-23 10:30:00,17.76,17.82,17.73,17.74,181320.0,15.4242,15.4763,15.3982,15.4069,181320.0
2016-03-23 11:00:00,17.74,17.78,17.69,17.7,59985.0,15.4069,15.4416,15.3634,15.3721,59985.0
2016-03-23 11:30:00,17.7,17.75,17.67,17.75,115700.0,15.3721,15.4156,15.3461,15.4156,115700.0
2016-03-23 12:00:00,17.75,17.81,17.75,17.81,72070.0,15.4156,15.4677,15.4156,15.4677,72070.0
2016-03-23 12:30:00,17.82,17.86,17.81,17.86,83805.0,15.4763,15.5111,15.4677,15.5111,83805.0
2016-03-23 13:00:00,17.85,17.88,17.83,17.87,88250.0,15.5024,15.5285,15.485,15.5198,88250.0
2016-03-23 13:30:00,17.87,17.9,17.87,17.9,154950.0,15.5198,15.5458,15.5198,15.5458,154950.0
2016-03-23 14:00:00,17.9,17.9,17.87,17.89,96655.0,15.5458,15.5458,15.5198,15.5371,96655.0
2016-03-23 14:30:00,17.89,17.9,17.87,17.87,283955.0,15.5371,15.5458,15.5198,15.5198,283955.0
2016-03-23 15:00:00,17.87,17.89,17.87,17.88,237305.0,15.5198,15.5371,15.5198,15.5285,237305.0
2016-03-23 15:30:00,17.88,17.89,17.81,17.82,931615.0,15.5285,15.5371,15.4677,15.4763,931615.0
2016-03-24 09:30:00,17.87,17.89,17.75,17.89,225290.0,15.5198,15.5371,15.4156,15.5371,225290.0
2016-03-24 10:00:00,17.88,17.88,17.73,17.78,186295.0,15.5285,15.5285,15.3982,15.4416,186295.0
2016-03-24 10:30:00,17.79,17.81,17.75,17.77,124635.0,15.4503,15.4677,15.4156,15.4329,124635.0
2016-03-24 11:00:00,17.78,17.78,17.7,17.72,106045.0,15.4416,15.4416,15.3721,15.3895,106045.0
2016-03-24 11:30:00,17.71,17.75,17.65,17.69,92575.0,15.3808,15.4156,15.3287,15.3634,92575.0
2016-03-24 12:00:00,17.71,17.77,17.68,17.68,56305.0,15.3808,15.4329,15.3548,15.3548,56305.0
2016-03-24 12:30:00,17.69,17.71,17.65,17.69,46145.0,15.3634,15.3808,15.3287,15.3634,46145.0
2016-03-24 13:00:00,17.7,17.71,17.66,17.67,65340.0,15.3721,15.3808,15.3374,15.3461,65340.0
2016-03-24 13:30:00,17.67,17.74,17.67,17.73,65045.0,15.3461,15.4069,15.3461,15.3982,65045.0
2016-03-24 14:00:00,17.72,17.76,17.69,17.76,282665.0,15.3895,15.4242,15.3634,15.4242,282665.0
2016-03-24 14:30:00,17.76,17.78,17.73,17.75,205220.0,15.4242,15.4416,15.3982,15.4156,205220.0
2016-03-24 15:00:00,17.76,17.76,17.72,17.73,106825.0,15.4242,15.4242,15.3895,15.3982,106825.0
2016-03-24 15:30:00,17.73,17.79,17.73,17.74,301665.0,15.3982,15.4503,15.3982,15.4069,301665.0
2016-03-28 09:30:00,17.83,17.84,17.7,17.79,179345.0,15.485,15.4937,15.3721,15.4503,179345.0
2016-03-28 10:00:00,17.8,17.88,17.8,17.83,178465.0,15.459,15.5285,15.459,15.485,178465.0
2016-03-28 10:30:00,17.83,17.87,17.72,17.76,131055.0,15.485,15.5198,15.3895,15.4242,131055.0
2016-03-28 11:00:00,17.77,17.8,17.73,17.75,120680.0,15.4329,15.459,15.3982,15.4156,120680.0
2016-03-28 11:30:00,17.76,17.87,17.75,17.87,85060.0,15.4242,15.5198,15.4156,15.5198,85060.0
2016-03-28 12:00:00,17.87,17.95,17.86,17.94,137630.0,15.5198,15.5892,15.5111,15.5806,137630.0
2016-03-28 12:30:00,17.95,18.0,17.94,17.99,155820.0,15.5892,15.6327,15.5806,15.624,155820.0
2016-03-28 13:00:00,17.99,18.0,17.96,17.96,144280.0,15.624,15.6327,15.5979,15.5979,144280.0
2016-03-28 13:30:00,17.97,18.0,17.96,18.0,213425.0,15.6066,15.6327,15.5979,15.6327,213425.0
2016-03-28 14:00:00,18.0,18.01,17.97,17.98,188945.0,15.6327,15.6414,15.6066,15.6153,188945.0
2016-03-28 14:30:00,17.98,17.98,17.93,17.96,122140.0,15.6153,15.6153,15.5719,15.5979,122140.0
2016-03-28 15:00:00,17.96,18.0,17.92,17.93,320690.0,15.5979,15.6327,15.5632,15.5719,320690.0
2016-03-28 15:30:00,17.93,17.94,17.84,17.87,877810.0,15.5719,15.5806,15.4937,15.5198,877810.0
2016-03-29 09:30:00,17.85,18.0,17.79,17.97,135795.0,15.5024,15.6327,15.4503,15.6066,135795.0
2016-03-29 10:00:00,17.97,17.97,17.86,17.92,138410.0,15.6066,15.6066,15.5111,15.5632,138410.0
2016-03-29 10:30:00,17.92,17.97,17.92,17.93,97010.0,15.5632,15.6066,15.5632,15.5719,97010.0
2016-03-29 11:00:00,17.93,17.94,17.84,17.9,78435.0,15.5719,15.5806,15.4937,15.5458,78435.0
2016-03-29 11:30:00,17.9,17.9,17.82,17.82,44015.0,15.5458,15.5458,15.4763,15.4763,44015.0
2016-03-29 12:00:00,17.82,17.92,17.81,17.92,115285.0,15.4763,15.5632,15.4677,15.5632,115285.0
2016-03-29 12:30:00,17.92,17.92,17.88,17.92,120040.0,15.5632,15.5632,15.5285,15.5632,120040.0
2016-03-29 13:00:00,17.91,17.93,17.85,17.87,123540.0,15.5545,15.5719,15.5024,15.5198,123540.0
2016-03-29 13:30:00,17.86,17.88,17.82,17.86,101845.0,15.5111,15.5285,15.4763,15.5111,101845.0
2016-03-29 14:00:00,17.86,17.91,17.86,17.91,164850.0,15.5111,15.5545,15.5111,15.5545,164850.0
2016-03-29 14:30:00,17.91,17.96,17.9,17.91,126535.0,15.5545,15.5979,15.5458,15.5545,126535.0
2016-03-29 15:00:00,17.91,18.0,17.91,17.99,147540.0,15.5545,15.6327,15.5545,15.624,147540.0
2016-03-29 15:30:00,17.99,18.0,17.97,17.99,435175.0,15.624,15.6327,15.6066,15.624,435175.0
2016-03-30 09:30:00,18.02,18.09,17.93,18.0,636795.0,15.65,15.7108,15.5719,15.6327,636795.0
2016-03-30 10:00:00,18.01,18.1,17.97,18.08,289605.0,15.6414,15.7195,15.6066,15.7022,289605.0
2016-03-30 10:30:00,18.09,18.09,17.99,18.08,148615.0,15.7108,15.7108,15.624,15.7022,148615.0
2016-03-30 11:00:00,18.09,18.12,18.05,18.06,314045.0,15.7108,15.7369,15.6761,15.6848,314045.0
2016-03-30 11:30:00,18.05,18.07,18.02,18.04,153830.0,15.6761,15.6935,15.65,15.6674,153830.0
2016-03-30 12:00:00,18.04,18.06,18.01,18.02,215610.0,15.6674,15.6848,15.6414,15.65,215610.0
2016-03-30 12:30:00,18.02,18.09,18.02,18.07,60660.0,15.65,15.7108,15.65,15.6935,60660.0
2016-03-30 13:00:00,18.1,18.12,18.09,18.12,86290.0,15.7195,15.7369,15.7108,15.7369,86290.0
2016-03-30 13:30:00,18.12,18.16,18.09,18.09,84770.0,15.7369,15.7716,15.7108,15.7108,84770.0
2016-03-30 14:00:00,18.09,18.12,18.09,18.12,94595.0,15.7108,15.7369,15.7108,15.7369,94595.0
2016-03-30 14:30:00,18.11,18.14,18.09,18.11,136575.0,15.7282,15.7543,15.7108,15.7282,136575.0
2016-03-30 15:00:00,18.11,18.18,18.11,18.17,201880.0,15.7282,15.789,15.7282,15.7803,201880.0
2016-03-30 15:30:00,18.17,18.17,18.13,18.14,426285.0,15.7803,15.7803,15.7456,15.7543,426285.0
2016-03-31 09:30:00,18.19,18.3,18.0,18.05,248480.0,15.7977,15.8932,15.6327,15.6761,248480.0
2016-03-31 10:00:00,18.04,18.1,17.97,18.06,131230.0,15.6674,15.7195,15.6066,15.6848,131230.0
2016-03-31 10:30:00,18.05,18.08,18.04,18.05,250890.0,15.6761,15.7022,15.6674,15.6761,250890.0
2016-03-31 11:00:00,18.06,18.11,18.05,18.09,121360.0,15.6848,15.7282,15.6761,15.7108,121360.0
2016-03-31 11:30:00,18.08,18.11,18.07,18.11,224260.0,15.7022,15.7282,15.6935,15.7282,224260.0
2016-03-31 12:00:00,18.11,18.11,18.06,18.1,76490.0,15.7282,15.7282,15.6848,15.7195,76490.0
2016-03-31 12:30:00,18.1,18.12,18.09,18.1,61735.0,15.7195,15.7369,15.7108,15.7195,61735.0
2016-03-31 13:00:00,18.1,18.1,18.08,18.08,65140.0,15.7195,15.7195,15.7022,15.7022,65140.0
2016-03-31 13:30:00,18.08,18.1,17.99,17.99,203470.0,15.7022,15.7195,15.624,15.624,203470.0
2016-03-31 14:00:00,17.99,18.01,17.96,17.98,111055.0,15.624,15.6414,15.5979,15.6153,111055.0
2016-03-31 14:30:00,17.98,18.05,17.96,18.04,224950.0,15.6153,15.6761,15.5979,15.6674,224950.0
2016-03-31 15:00:00,18.04,18.11,18.04,18.1,187225.0,15.6674,15.7282,15.6674,15.7195,187225.0
2016-03-31 15:30:00,18.1,18.13,18.08,18.09,875455.0,15.7195,15.7456,15.7022,15.7108,875455.0
2016-04-01 09:30:00,18.08,18.16,17.97,18.1,285695.0,15.7022,15.7716,15.6066,15.7195,285695.0
2016-04-01 10:00:00,18.11,18.18,18.08,18.14,149215.0,15.7282,15.789,15.7022,15.7543,149215.0
2016-04-01 10:30:00,18.11,18.16,18.09,18.15,142755.0,15.7282,15.7716,15.7108,15.7629,142755.0
2016-04-01 11:00:00,18.16,18.18,18.08,18.12,130950.0,15.7716,15.789,15.7022,15.7369,130950.0
2016-04-01 11:30:00,18.12,18.19,18.12,18.13,113920.0,15.7369,15.7977,15.7369,15.7456,113920.0
2016-04-01 12:00:00,18.14,18.21,18.14,18.21,154685.0,15.7543,15.8151,15.7543,15.8151,154685.0
2016-04-01 12:30:00,18.21,18.22,18.17,18.21,217895.0,15.8151,15.8237,15.7803,15.8151,217895.0
2016-04-01 13:00:00,18.2,18.21,18.16,18.19,82865.0,15.8064,15.8151,15.7716,15.7977,82865.0
2016-04-01 13:30:00,18.18,18.25,18.18,18.25,224845.0,15.789,15.8498,15.789,15.8498,224845.0
2016-04-01 14:00:00,18.25,18.32,18.25,18.27,203070.0,15.8498,15.9106,15.8498,15.8672,203070.0
2016-04-01 14:30:00,18.27,18.36,18.27,18.32,237965.0,15.8672,15.9453,15.8672,15.9106,237965.0
2016-04-01 15:00:00,18.32,18.39,18.31,18.37,461955.0,15.9106,15.9714,15.9019,15.954,461955.0
2016-04-01 15:30:00,18.36,18.39,18.34,18.36,481710.0,15.9453,15.9714,15.928,15.9453,481710.0
2016-04-04 09:30:00,18.33,18.4,18.19,18.34,270245.0,15.9193,15.9801,15.7977,15.928,270245.0
2016-04-04 10:00:00,18.33,18.34,18.14,18.16,130035.0,15.9193,15.928,15.7543,15.7716,130035.0
2016-04-04 10:30:00,18.16,18.18,18.08,18.09,166530.0,15.7716,15.789,15.7022,15.7108,166530.0
2016-04-04 11:00:00,18.1,18.11,18.05,18.08,294250.0,15.7195,15.7282,15.6761,15.7022,294250.0
2016-04-04 11:30:00,18.08,18.14,18.08,18.1,135155.0,15.7022,15.7543,15.7022,15.7195,135155.0
2016-04-04 12:00:00,18.09,18.12,18.09,18.1,121210.0,15.7108,15.7369,15.7108,15.7195,121210.0
2016-04-04 12:30:00,18.09,18.15,18.09,18.12,128115.0,15.7108,15.7629,15.7108,15.7369,128115.0
2016-04-04 13:00:00,18.12,18.15,18.11,18.13,85935.0,15.7369,15.7629,15.7282,15.7456,85935.0
2016-04-04 13:30:00,18.13,18.14,18.1,18.11,71030.0,15.7456,15.7543,15.7195,15.7282,71030.0
2016-04-04 14:00:00,18.11,18.11,18.06,18.1,202910.0,15.7282,15.7282,15.6848,15.7195,202910.0
2016-04-04 14:30:00,18.1,18.13,18.09,18.11,79165.0,15.7195,15.7456,15.7108,15.7282,79165.0
2016-04-04 15:00:00,18.11,18.13,18.09,18.1,126245.0,15.7282,15.7456,15.7108,15.7195,126245.0
2016-04-04 15:30:00,18.1,18.12,18.08,18.1,364990.0,15.7195,15.7369,15.7022,15.7195,364990.0
2016-04-05 09:30:00,17.97,18.1,17.93,17.96,173200.0,15.6066,15.7195,15.5719,15.5979,173200.0
2016-04-05 10:00:00,17.97,18.05,17.92,17.92,183105.0,15.6066,15.6761,15.5632,15.5632,183105.0
2016-04-05 10:30:00,17.93,17.93,17.82,17.86,186360.0,15.5719,15.5719,15.4763,15.5111,186360.0
2016-04-05 11:00:00,17.87,17.91,17.86,17.89,82505.0,15.5198,15.5545,15.5111,15.5371,82505.0
2016-04-05 11:30:00,17.88,17.89,17.81,17.82,84075.0,15.5285,15.5371,15.4677,15.4763,84075.0
2016-04-05 12:00:00,17.82,17.84,17.76,17.82,114000.0,15.4763,15.4937,15.4242,15.4763,114000.0
2016-04-05 12:30:00,17.82,17.83,17.77,17.79,88400.0,15.4763,15.485,15.4329,15.4503,88400.0
2016-04-05 13:00:00,17.78,17.82,17.76,17.82,78260.0,15.4416,15.4763,15.4242,15.4763,78260.0
2016-04-05 13:30:00,17.82,17.87,17.81,17.85,106865.0,15.4763,15.5198,15.4677,15.5024,106865.0
2016-04-05 14:00:00,17.84,17.87,17.82,17.84,165905.0,15.4937,15.5198,15.4763,15.4937,165905.0
2016-04-05 14:30:00,17.84,17.85,17.82,17.83,130360.0,15.4937,15.5024,15.4763,15.485,130360.0
2016-04-05 15:00:00,17.83,17.85,17.79,17.81,188230.0,15.485,15.5024,15.4503,15.4677,188230.0
2016-04-05 15:30:00,17.81,17.81,17.72,17.76,443895.0,15.4677,15.4677,15.3895,15.4242,443895.0
2016-04-06 09:30:00,17.8,17.91,17.58,17.7,233580.0,15.459,15.5545,15.2679,15.3721,233580.0
2016-04-06 10:00:00,17.7,17.72,17.6,17.66,195080.0,15.3721,15.3895,15.2853,15.3374,195080.0
2016-04-06 10:30:00,17.67,17.84,17.66,17.83,470555.0,15.3461,15.4937,15.3374,15.485,470555.0
2016-04-06 11:00:00,17.83,17.83,17.8,17.82,200670.0,15.485,15.485,15.459,15.4763,200670.0
2016-04-06 11:30:00,17.82,17.86,17.77,17.8,172540.0,15.4763,15.5111,15.4329,15.459,172540.0
2016-04-06 12:00:00,17.79,17.86,17.79,17.84,106150.0,15.4503,15.5111,15.4503,15.4937,106150.0
2016-04-06 12:30:00,17.83,17.85,17.8,17.82,115355.0,15.485,15.5024,15.459,15.4763,115355.0
2016-04-06 13:00:00,17.82,17.86,17.81,17.81,113020.0,15.4763,15.5111,15.4677,15.4677,113020.0
2016-04-06 13:30:00,17.82,17.85,17.81,17.82,72255.0,15.4763,15.5024,15.4677,15.4763,72255.0
2016-04-06 14:00:00,17.81,17.82,17.75,17.76,171640.0,15.4677,15.4763,15.4156,15.4242,171640.0
2016-04-06 14:30:00,17.76,17.79,17.73,17.78,239325.0,15.4242,15.4503,15.3982,15.4416,239325.0
2016-04-06 15:00:00,17.78,17.85,17.77,17.82,370655.0,15.4416,15.5024,15.4329,15.4763,370655.0
2016-04-06 15:30:00,17.82,17.85,17.79,17.84,703225.0,15.4763,15.5024,15.4503,15.4937,703225.0
2016-04-07 09:30:00,17.76,17.82,17.69,17.73,333730.0,15.4242,15.4763,15.3634,15.3982,333730.0
2016-04-07 10:00:00,17.73,17.78,17.66,17.67,258800.0,15.3982,15.4416,15.3374,15.3461,258800.0
2016-04-07 10:30:00,17.66,17.69,17.58,17.65,158130.0,15.3374,15.3634,15.2679,15.3287,158130.0
2016-04-07 11:00:00,17.64,17.64,17.5,17.61,130630.0,15.32,15.32,15.1984,15.294,130630.0
2016-04-07 11:30:00,17.61,17.66,17.54,17.55,343985.0,15.294,15.3374,15.2332,15.2419,343985.0
2016-04-07 12:00:00,17.55,17.55,17.43,17.44,216345.0,15.2419,15.2419,15.1376,15.1463,216345.0
2016-04-07 12:30:00,17.44,17.5,17.43,17.45,162520.0,15.1463,15.1984,15.1376,15.155,162520.0
2016-04-07 13:00:00,17.44,17.51,17.44,17.49,416360.0,15.1463,15.2071,15.1463,15.1897,416360.0
2016-04-07 13:30:00,17.49,17.51,17.35,17.39,210150.0,15.1897,15.2071,15.0682,15.1029,210150.0
2016-04-07 14:00:00,17.39,17.41,17.34,17.37,226035.0,15.1029,15.1203,15.0595,15.0855,226035.0
2016-04-07 14:30:00,17.36,17.4,17.36,17.39,201120.0,15.0768,15.1116,15.0768,15.1029,201120.0
2016-04-07 15:00:00,17.39,17.46,17.38,17.44,373140.0,15.1029,15.1637,15.0942,15.1463,373140.0
2016-04-07 15:30:00,17.44,17.48,17.41,17.46,894600.0,15.1463,15.1811,15.1203,15.1637,894600.0
2016-04-08 09:30:00,17.56,17.57,17.4,17.46,172270.0,15.2505,15.2592,15.1116,15.1637,172270.0
2016-04-08 10:00:00,17.47,17.51,17.39,17.46,219230.0,15.1724,15.2071,15.1029,15.1637,219230.0
2016-04-08 10:30:00,17.45,17.47,17.38,17.38,203130.0,15.155,15.1724,15.0942,15.0942,203130.0
2016-04-08 11:00:00,17.38,17.52,17.38,17.46,137650.0,15.0942,15.2158,15.0942,15.1637,137650.0
2016-04-08 11:30:00,17.46,17.46,17.37,17.39,72445.0,15.1637,15.1637,15.0855,15.1029,72445.0
2016-04-08 12:00:00,17.39,17.42,17.29,17.3,221860.0,15.1029,15.129,15.0161,15.0247,221860.0
2016-04-08 12:30:00,17.3,17.43,17.3,17.41,61665.0,15.0247,15.1376,15.0247,15.1203,61665.0
2016-04-08 13:00:00,17.4,17.41,17.37,17.4,146670.0,15.1116,15.1203,15.0855,15.1116,146670.0
2016-04-08 13:30:00,17.4,17.41,17.36,17.41,82270.0,15.1116,15.1203,15.0768,15.1203,82270.0
2016-04-08 14:00:00,17.41,17.44,17.35,17.37,142585.0,15.1203,15.1463,15.0682,15.0855,142585.0
2016-04-08 14:30:00,17.37,17.39,17.34,17.36,155390.0,15.0855,15.1029,15.0595,15.0768,155390.0
2016-04-08 15:00:00,17.36,17.38,17.33,17.36,141510.0,15.0768,15.0942,15.0508,15.0768,141510.0
2016-04-08 15:30:00,17.35,17.38,17.3,17.38,639395.0,15.0682,15.0942,15.0247,15.0942,639395.0
2016-04-11 09:30:00,17.48,17.62,17.39,17.51,531620.0,15.1811,15.3026,15.1029,15.2071,531620.0
2016-04-11 10:00:00,17.51,17.61,17.44,17.44,294170.0,15.2071,15.294,15.1463,15.1463,294170.0
2016-04-11 10:30:00,17.44,17.47,17.38,17.38,162625.0,15.1463,15.1724,15.0942,15.0942,162625.0
2016-04-11 11:00:00,17.37,17.42,17.35,17.42,139235.0,15.0855,15.129,15.0682,15.129,139235.0
2016-04-11 11:30:00,17.42,17.45,17.37,17.45,180015.0,15.129,15.155,15.0855,15.155,180015.0
2016-04-11 12:00:00,17.45,17.53,17.44,17.52,96525.0,15.155,15.2245,15.1463,15.2158,96525.0
2016-04-11 12:30:00,17.51,17.57,17.46,17.56,270265.0,15.2071,15.2592,15.1637,15.2505,270265.0
2016-04-11 13:00:00,17.57,17.64,17.56,17.61,280365.0,15.2592,15.32,15.2505,15.294,280365.0
2016-04-11 13:30:00,17.61,17.61,17.5,17.51,219960.0,15.294,15.294,15.1984,15.2071,219960.0
2016-04-11 14:00:00,17.51,17.55,17.49,17.52,176980.0,15.2071,15.2419,15.1897,15.2158,176980.0
2016-04-11 14:30:00,17.52,17.56,17.48,17.52,177395.0,15.2158,15.2505,15.1811,15.2158,177395.0
2016-04-11 15:00:00,17.52,17.53,17.43,17.45,145080.0,15.2158,15.2245,15.1376,15.155,145080.0
2016-04-11 15:30:00,17.43,17.45,17.38,17.4,561590.0,15.1376,15.155,15.0942,15.1116,561590.0
2016-04-12 09:30:00,17.45,17.67,17.39,17.67,404775.0,15.155,15.3461,15.1029,15.3461,404775.0
2016-04-12 10:00:00,17.67,17.68,17.55,17.65,508300.0,15.3461,15.3548,15.2419,15.3287,508300.0
2016-04-12 10:30:00,17.65,17.77,17.62,17.76,421905.0,15.3287,15.4329,15.3026,15.4242,421905.0
2016-04-12 11:00:00,17.75,17.8,17.69,17.77,359795.0,15.4156,15.459,15.3634,15.4329,359795.0
2016-04-12 11:30:00,17.77,17.81,17.74,17.76,246495.0,15.4329,15.4677,15.4069,15.4242,246495.0
2016-04-12 12:00:00,17.77,17.77,17.71,17.76,111915.0,15.4329,15.4329,15.3808,15.4242,111915.0
2016-04-12 12:30:00,17.76,17.79,17.75,17.76,189900.0,15.4242,15.4503,15.4156,15.4242,189900.0
2016-04-12 13:00:00,17.77,17.78,17.73,17.75,112890.0,15.4329,15.4416,15.3982,15.4156,112890.0
2016-04-12 13:30:00,17.75,17.77,17.72,17.75,120725.0,15.4156,15.4329,15.3895,15.4156,120725.0
2016-04-12 14:00:00,17.75,17.78,17.71,17.71,217125.0,15.4156,15.4416,15.3808,15.3808,217125.0
2016-04-12 14:30:00,17.72,17.77,17.7,17.76,202725.0,15.3895,15.4329,15.3721,15.4242,202725.0
2016-04-12 15:00:00,17.77,17.81,17.74,17.76,307510.0,15.4329,15.4677,15.4069,15.4242,307510.0
2016-04-12 15:30:00,17.75,17.8,17.75,17.77,661590.0,15.4156,15.459,15.4156,15.4329,661590.0
2016-04-13 09:30:00,17.85,17.97,17.79,17.94,936665.0,15.5024,15.6066,15.4503,15.5806,936665.0
2016-04-13 10:00:00,17.94,18.0,17.92,17.96,508690.0,15.5806,15.6327,15.5632,15.5979,508690.0
2016-04-13 10:30:00,17.96,17.97,17.87,17.91,368045.0,15.5979,15.6066,15.5198,15.5545,368045.0
2016-04-13 11:00:00,17.91,17.96,17.9,17.93,343645.0,15.5545,15.5979,15.5458,15.5719,343645.0
2016-04-13 11:30:00,17.93,17.96,17.92,17.96,347410.0,15.5719,15.5979,15.5632,15.5979,347410.0
2016-04-13 12:00:00,17.96,17.96,17.91,17.93,291315.0,15.5979,15.5979,15.5545,15.5719,291315.0
2016-04-13 12:30:00,17.93,17.94,17.9,17.93,267430.0,15.5719,15.5806,15.5458,15.5719,267430.0
2016-04-13 13:00:00,17.93,17.94,17.92,17.94,182955.0,15.5719,15.5806,15.5632,15.5806,182955.0
2016-04-13 13:30:00,17.94,17.95,17.89,17.9,251770.0,15.5806,15.5892,15.5371,15.5458,251770.0
2016-04-13 14:00:00,17.89,17.91,17.87,17.88,149845.0,15.5371,15.5545,15.5198,15.5285,149845.0
2016-04-13 14:30:00,17.88,17.91,17.88,17.91,195555.0,15.5285,15.5545,15.5285,15.5545,195555.0
2016-04-13 15:00:00,17.9,17.93,17.89,17.9,359090.0,15.5458,15.5719,15.5371,15.5458,359090.0
2016-04-13 15:30:00,17.9,17.94,17.89,17.93,722585.0,15.5458,15.5806,15.5371,15.5719,722585.0
2016-04-14 09:30:00,17.96,17.96,17.74,17.78,421760.0,15.5979,15.5979,15.4069,15.4416,421760.0
2016-04-14 10:00:00,17.78,17.99,17.76,17.99,362290.0,15.4416,15.624,15.4242,15.624,362290.0
2016-04-14 10:30:00,17.99,18.14,17.99,18.12,667615.0,15.624,15.7543,15.624,15.7369,667615.0
2016-04-14 11:00:00,18.11,18.13,18.07,18.1,299515.0,15.7282,15.7456,15.6935,15.7195,299515.0
2016-04-14 11:30:00,18.09,18.26,18.09,18.26,466020.0,15.7108,15.8585,15.7108,15.8585,466020.0
2016-04-14 12:00:00,18.27,18.27,18.2,18.26,389295.0,15.8672,15.8672,15.8064,15.8585,389295.0
2016-04-14 12:30:00,18.26,18.33,18.24,18.31,328360.0,15.8585,15.9193,15.8411,15.9019,328360.0
2016-04-14 13:00:00,18.31,18.33,18.29,18.29,228305.0,15.9019,15.9193,15.8845,15.8845,228305.0
2016-04-14 13:30:00,18.29,18.29,18.21,18.22,353430.0,15.8845,15.8845,15.8151,15.8237,353430.0
2016-04-14 14:00:00,18.22,18.26,18.22,18.24,817065.0,15.8237,15.8585,15.8237,15.8411,817065.0
2016-04-14 14:30:00,18.24,18.26,18.23,18.24,452275.0,15.8411,15.8585,15.8324,15.8411,452275.0
2016-04-14 15:00:00,18.23,18.29,18.23,18.27,335995.0,15.8324,15.8845,15.8324,15.8672,335995.0
2016-04-14 15:30:00,18.27,18.29,18.24,18.24,1141835.0,15.8672,15.8845,15.8411,15.8411,1141835.0
2016-04-15 09:30:00,18.24,18.24,17.88,17.91,1498140.0,15.8411,15.8411,15.5285,15.5545,1498140.0
2016-04-15 10:00:00,17.91,17.97,17.86,17.87,461250.0,15.5545,15.6066,15.5111,15.5198,461250.0
2016-04-15 10:30:00,17.87,17.92,17.86,17.89,318875.0,15.5198,15.5632,15.5111,15.5371,318875.0
2016-04-15 11:00:00,17.88,17.93,17.83,17.9,504925.0,15.5285,15.5719,15.485,15.5458,504925.0
2016-04-15 11:30:00,17.9,17.97,17.85,17.86,383565.0,15.5458,15.6066,15.5024,15.5111,383565.0
2016-04-15 12:00:00,17.86,17.87,17.83,17.85,313660.0,15.5111,15.5198,15.485,15.5024,313660.0
2016-04-15 12:30:00,17.85,17.86,17.8,17.81,329925.0,15.5024,15.5111,15.459,15.4677,329925.0
2016-04-15 13:00:00,17.82,17.84,17.79,17.82,258145.0,15.4763,15.4937,15.4503,15.4763,258145.0
2016-04-15 13:30:00,17.82,17.88,17.8,17.82,285125.0,15.4763,15.5285,15.459,15.4763,285125.0
2016-04-15 14:00:00,17.82,17.83,17.79,17.8,283725.0,15.4763,15.485,15.4503,15.459,283725.0
2016-04-15 14:30:00,17.8,17.82,17.8,17.81,436385.0,15.459,15.4763,15.459,15.4677,436385.0
2016-04-15 15:00:00,17.82,17.86,17.81,17.85,467000.0,15.4763,15.5111,15.4677,15.5024,467000.0
2016-04-15 15:30:00,17.85,17.9,17.85,17.89,1016610.0,15.5024,15.5458,15.5024,15.5371,1016610.0
2016-04-18 09:30:00,17.87,17.87,17.69,17.74,667885.0,15.5198,15.5198,15.3634,15.4069,667885.0
2016-04-18 10:00:00,17.75,17.84,17.71,17.84,1495210.0,15.4156,15.4937,15.3808,15.4937,1495210.0
2016-04-18 10:30:00,17.84,17.84,17.79,17.82,255230.0,15.4937,15.4937,15.4503,15.4763,255230.0
2016-04-18 11:00:00,17.82,17.82,17.79,17.8,365020.0,15.4763,15.4763,15.4503,15.459,365020.0
2016-04-18 11:30:00,17.81,17.81,17.76,17.8,265155.0,15.4677,15.4677,15.4242,15.459,265155.0
2016-04-18 12:00:00,17.8,17.83,17.79,17.8,327700.0,15.459,15.485,15.4503,15.459,327700.0
2016-04-18 12:30:00,17.8,17.81,17.79,17.8,370315.0,15.459,15.4677,15.4503,15.459,370315.0
2016-04-18 13:00:00,17.8,17.86,17.79,17.84,392165.0,15.459,15.5111,15.4503,15.4937,392165.0
2016-04-18 13:30:00,17.84,17.93,17.83,17.93,261170.0,15.4937,15.5719,15.485,15.5719,261170.0
2016-04-18 14:00:00,17.92,18.03,17.92,18.03,688695.0,15.5632,15.6587,15.5632,15.6587,688695.0
2016-04-18 14:30:00,18.03,18.15,18.03,18.06,834740.0,15.6587,15.7629,15.6587,15.6848,834740.0
2016-04-18 15:00:00,18.06,18.08,17.99,18.04,382065.0,15.6848,15.7022,15.624,15.6674,382065.0
2016-04-18 15:30:00,18.04,18.04,18.0,18.03,707495.0,15.6674,15.6674,15.6327,15.6587,707495.0
2016-04-19 09:30:00,18.09,18.26,17.91,18.12,384350.0,15.7108,15.8585,15.5545,15.7369,384350.0
2016-04-19 10:00:00,18.12,18.28,18.11,18.19,538630.0,15.7369,15.8758,15.7282,15.7977,538630.0
2016-04-19 10:30:00,18.18,18.2,18.01,18.07,404355.0,15.789,15.8064,15.6414,15.6935,404355.0
2016-04-19 11:00:00,18.07,18.07,17.95,18.01,373110.0,15.6935,15.6935,15.5892,15.6414,373110.0
2016-04-19 11:30:00,18.01,18.03,17.88,17.88,269310.0,15.6414,15.6587,15.5285,15.5285,269310.0
2016-04-19 12:00:00,17.88,17.93,17.87,17.87,151580.0,15.5285,15.5719,15.5198,15.5198,151580.0
2016-04-19 12:30:00,17.86,17.87,17.81,17.86,155900.0,15.5111,15.5198,15.4677,15.5111,155900.0
2016-04-19 13:00:00,17.85,17.86,17.81,17.84,130240.0,15.5024,15.5111,15.4677,15.4937,130240.0
2016-04-19 13:30:00,17.84,17.85,17.77,17.84,228980.0,15.4937,15.5024,15.4329,15.4937,228980.0
2016-04-19 14:00:00,17.85,17.87,17.82,17.82,177030.0,15.5024,15.5198,15.4763,15.4763,177030.0
2016-04-19 14:30:00,17.82,17.91,17.81,17.87,309705.0,15.4763,15.5545,15.4677,15.5198,309705.0
2016-04-19 15:00:00,17.88,17.93,17.84,17.89,415870.0,15.5285,15.5719,15.4937,15.5371,415870.0
2016-04-19 15:30:00,17.89,17.93,17.85,17.93,912520.0,15.5371,15.5719,15.5024,15.5719,912520.0
2016-04-20 09:30:00,17.93,18.0,17.83,17.95,235140.0,15.5719,15.6327,15.485,15.5892,235140.0
2016-04-20 10:00:00,17.94,18.05,17.93,17.96,133500.0,15.5806,15.6761,15.5719,15.5979,133500.0
2016-04-20 10:30:00,17.96,17.97,17.82,17.96,460500.0,15.5979,15.6066,15.4763,15.5979,460500.0
2016-04-20 11:00:00,17.97,18.0,17.92,17.94,332985.0,15.6066,15.6327,15.5632,15.5806,332985.0
2016-04-20 11:30:00,17.95,17.97,17.92,17.94,263545.0,15.5892,15.6066,15.5632,15.5806,263545.0
2016-04-20 12:00:00,17.94,17.98,17.89,17.97,255530.0,15.5806,15.6153,15.5371,15.6066,255530.0
2016-04-20 12:30:00,17.98,17.98,17.9,17.9,231370.0,15.6153,15.6153,15.5458,15.5458,231370.0
2016-04-20 13:00:00,17.9,17.94,17.89,17.91,250380.0,15.5458,15.5806,15.5371,15.5545,250380.0
2016-04-20 13:30:00,17.91,17.93,17.9,17.93,244400.0,15.5545,15.5719,15.5458,15.5719,244400.0
2016-04-20 14:00:00,17.93,18.03,17.91,18.0,328555.0,15.5719,15.6587,15.5545,15.6327,328555.0
2016-04-20 14:30:00,18.0,18.06,17.99,17.99,304485.0,15.6327,15.6848,15.624,15.624,304485.0
2016-04-20 15:00:00,17.99,18.03,17.99,18.02,486285.0,15.624,15.6587,15.624,15.65,486285.0
2016-04-20 15:30:00,18.02,18.05,17.99,18.0,1242210.0,15.65,15.6761,15.624,15.6327,1242210.0
2016-04-21 09:30:00,19.0,19.45,18.5,19.07,3509320.0,16.5012,16.892,16.0669,16.5619,3509320.0
2016-04-21 10:00:00,19.07,19.23,19.0,19.16,1037420.0,16.5619,16.7009,16.5012,16.6401,1037420.0
2016-04-21 10:30:00,19.17,19.17,18.96,19.1,955715.0,16.6488,16.6488,16.4664,16.588,955715.0
2016-04-21 11:00:00,19.1,19.12,19.02,19.07,1059590.0,16.588,16.6054,16.5185,16.5619,1059590.0
2016-04-21 11:30:00,19.07,19.07,18.92,18.93,999680.0,16.5619,16.5619,16.4317,16.4404,999680.0
2016-04-21 12:00:00,18.92,18.93,18.8,18.92,788050.0,16.4317,16.4404,16.3275,16.4317,788050.0
2016-04-21 12:30:00,18.92,18.99,18.89,18.91,424265.0,16.4317,16.4925,16.4056,16.423,424265.0
2016-04-21 13:00:00,18.9,18.96,18.88,18.94,556530.0,16.4143,16.4664,16.3969,16.449,556530.0
2016-04-21 13:30:00,18.94,19.0,18.9,18.91,500020.0,16.449,16.5012,16.4143,16.423,500020.0
2016-04-21 14:00:00,18.9,18.91,18.82,18.84,576655.0,16.4143,16.423,16.3448,16.3622,576655.0
2016-04-21 14:30:00,18.85,18.95,18.81,18.83,597830.0,16.3709,16.4577,16.3361,16.3535,597830.0
2016-04-21 15:00:00,18.83,18.9,18.82,18.89,859185.0,16.3535,16.4143,16.3448,16.4056,859185.0
2016-04-21 15:30:00,18.89,18.91,18.77,18.87,2132340.0,16.4056,16.423,16.3014,16.3883,2132340.0
2016-04-22 09:30:00,18.84,18.95,18.83,18.88,497115.0,16.3622,16.4577,16.3535,16.3969,497115.0
2016-04-22 10:00:00,18.89,18.95,18.78,18.84,771120.0,16.4056,16.4577,16.3101,16.3622,771120.0
2016-04-22 10:30:00,18.85,18.91,18.83,18.89,1614090.0,16.3709,16.423,16.3535,16.4056,1614090.0
2016-04-22 11:00:00,18.89,18.9,18.84,18.87,405785.0,16.4056,16.4143,16.3622,16.3883,405785.0
2016-04-22 11:30:00,18.87,18.9,18.8,18.83,213915.0,16.3883,16.4143,16.3275,16.3535,213915.0
2016-04-22 12:00:00,18.85,18.87,18.81,18.82,133685.0,16.3709,16.3883,16.3361,16.3448,133685.0
2016-04-22 12:30:00,18.82,18.87,18.79,18.86,176075.0,16.3448,16.3883,16.3188,16.3796,176075.0
2016-04-22 13:00:00,18.86,18.91,18.82,18.84,191810.0,16.3796,16.423,16.3448,16.3622,191810.0
2016-04-22 13:30:00,18.83,18.92,18.81,18.85,173715.0,16.3535,16.4317,16.3361,16.3709,173715.0
2016-04-22 14:00:00,18.84,18.92,18.83,18.91,222495.0,16.3622,16.4317,16.3535,16.423,222495.0
2016-04-22 14:30:00,18.91,18.94,18.88,18.88,282370.0,16.423,16.449,16.3969,16.3969,282370.0
2016-04-22 15:00:00,18.88,18.93,18.84,18.88,334630.0,16.3969,16.4404,16.3622,16.3969,334630.0
2016-04-22 15:30:00,18.88,18.9,18.85,18.89,1074285.0,16.3969,16.4143,16.3709,16.4056,1074285.0
2016-04-25 09:30:00,18.8,18.81,18.74,18.81,713380.0,16.3275,16.3361,16.2753,16.3361,713380.0
2016-04-25 10:00:00,18.8,18.93,18.79,18.93,460670.0,16.3275,16.4404,16.3188,16.4404,460670.0
2016-04-25 10:30:00,18.93,18.99,18.91,18.98,226420.0,16.4404,16.4925,16.423,16.4838,226420.0
2016-04-25 11:00:00,18.98,19.04,18.91,19.03,176720.0,16.4838,16.5359,16.423,16.5272,176720.0
2016-04-25 11:30:00,19.02,19.04,18.96,18.96,290815.0,16.5185,16.5359,16.4664,16.4664,290815.0
2016-04-25 12:00:00,18.96,19.0,18.91,18.94,208225.0,16.4664,16.5012,16.423,16.449,208225.0
2016-04-25 12:30:00,18.94,19.01,18.93,19.01,126790.0,16.449,16.5098,16.4404,16.5098,126790.0
2016-04-25 13:00:00,19.02,19.03,18.99,19.01,199375.0,16.5185,16.5272,16.4925,16.5098,199375.0
2016-04-25 13:30:00,19.01,19.03,18.98,19.02,310335.0,16.5098,16.5272,16.4838,16.5185,310335.0
2016-04-25 14:00:00,19.01,19.03,19.0,19.03,512580.0,16.5098,16.5272,16.5012,16.5272,512580.0
2016-04-25 14:30:00,19.03,19.07,19.02,19.05,379320.0,16.5272,16.5619,16.5185,16.5446,379320.0
2016-04-25 15:00:00,19.05,19.09,18.99,19.02,450875.0,16.5446,16.5793,16.4925,16.5185,450875.0
2016-04-25 15:30:00,19.02,19.04,19.0,19.03,649405.0,16.5185,16.5359,16.5012,16.5272,649405.0
2016-04-26 09:30:00,19.03,19.05,18.95,19.02,447785.0,16.5272,16.5446,16.4577,16.5185,447785.0
2016-04-26 10:00:00,19.02,19.03,18.86,18.86,743270.0,16.5185,16.5272,16.3796,16.3796,743270.0
2016-04-26 10:30:00,18.86,18.93,18.84,18.87,174750.0,16.3796,16.4404,16.3622,16.3883,174750.0
2016-04-26 11:00:00,18.86,18.97,18.85,18.92,137545.0,16.3796,16.4751,16.3709,16.4317,137545.0
2016-04-26 11:30:00,18.92,18.97,18.9,18.96,259645.0,16.4317,16.4751,16.4143,16.4664,259645.0
2016-04-26 12:00:00,18.97,18.99,18.95,18.96,181265.0,16.4751,16.4925,16.4577,16.4664,181265.0
2016-04-26 12:30:00,18.95,18.98,18.93,18.95,284395.0,16.4577,16.4838,16.4404,16.4577,284395.0
2016-04-26 13:00:00,18.95,18.97,18.94,18.96,202355.0,16.4577,16.4751,16.449,16.4664,202355.0
2016-04-26 13:30:00,18.96,18.98,18.92,18.93,178140.0,16.4664,16.4838,16.4317,16.4404,178140.0
2016-04-26 14:00:00,18.93,19.0,18.93,18.97,575765.0,16.4404,16.5012,16.4404,16.4751,575765.0
2016-04-26 14:30:00,18.97,19.04,18.97,18.99,441505.0,16.4751,16.5359,16.4751,16.4925,441505.0
2016-04-26 15:00:00,18.99,19.02,18.99,19.02,403175.0,16.4925,16.5185,16.4925,16.5185,403175.0
2016-04-26 15:30:00,19.02,19.05,19.0,19.02,484855.0,16.5185,16.5446,16.5012,16.5185,484855.0
2016-04-27 09:30:00,19.0,19.15,18.91,19.14,369850.0,16.5012,16.6314,16.423,16.6227,369850.0
2016-04-27 10:00:00,19.15,19.16,19.09,19.14,343145.0,16.6314,16.6401,16.5793,16.6227,343145.0
2016-04-27 10:30:00,19.15,19.19,19.12,19.18,432985.0,16.6314,16.6662,16.6054,16.6575,432985.0
2016-04-27 11:00:00,19.18,19.18,19.1,19.14,234330.0,16.6575,16.6575,16.588,16.6227,234330.0
2016-04-27 11:30:00,19.14,19.17,19.11,19.16,173405.0,16.6227,16.6488,16.5967,16.6401,173405.0
2016-04-27 12:00:00,19.16,19.18,19.11,19.13,244060.0,16.6401,16.6575,16.5967,16.6141,244060.0
2016-04-27 12:30:00,19.13,19.14,19.11,19.12,100550.0,16.6141,16.6227,16.5967,16.6054,100550.0
2016-04-27 13:00:00,19.12,19.13,19.1,19.1,168685.0,16.6054,16.6141,16.588,16.588,168685.0
2016-04-27 13:30:00,19.1,19.13,19.1,19.1,181450.0,16.588,16.6141,16.588,16.588,181450.0
2016-04-27 14:00:00,19.1,19.17,19.07,19.16,263310.0,16.588,16.6488,16.5619,16.6401,263310.0
2016-04-27 14:30:00,19.17,19.17,19.11,19.16,173205.0,16.6488,16.6488,16.5967,16.6401,173205.0
2016-04-27 15:00:00,19.15,19.24,19.15,19.22,276180.0,16.6314,16.7096,16.6314,16.6922,276180.0
2016-04-27 15:30:00,19.22,19.26,19.18,19.2,508140.0,16.6922,16.727,16.6575,16.6749,508140.0
2016-04-28 09:30:00,19.11,19.13,19.01,19.1,159050.0,16.5967,16.6141,16.5098,16.588,159050.0
2016-04-28 10:00:00,19.08,19.14,19.06,19.1,187405.0,16.5706,16.6227,16.5533,16.588,187405.0
2016-04-28 10:30:00,19.1,19.18,19.09,19.16,150705.0,16.588,16.6575,16.5793,16.6401,150705.0
2016-04-28 11:00:00,19.17,19.2,19.15,19.17,69895.0,16.6488,16.6749,16.6314,16.6488,69895.0
2016-04-28 11:30:00,19.17,19.17,19.13,19.13,115125.0,16.6488,16.6488,16.6141,16.6141,115125.0
2016-04-28 12:00:00,19.13,19.14,19.09,19.09,92035.0,16.6141,16.6227,16.5793,16.5793,92035.0
2016-04-28 12:30:00,19.09,19.16,19.08,19.14,227070.0,16.5793,16.6401,16.5706,16.6227,227070.0
2016-04-28 13:00:00,19.15,19.15,19.08,19.11,227915.0,16.6314,16.6314,16.5706,16.5967,227915.0
2016-04-28 13:30:00,19.11,19.11,19.08,19.08,276945.0,16.5967,16.5967,16.5706,16.5706,276945.0
2016-04-28 14:00:00,19.08,19.14,19.08,19.09,239520.0,16.5706,16.6227,16.5706,16.5793,239520.0
2016-04-28 14:30:00,19.11,19.13,19.06,19.1,825660.0,16.5967,16.6141,16.5533,16.588,825660.0
2016-04-28 15:00:00,19.09,19.1,18.97,18.97,706695.0,16.5793,16.588,16.4751,16.4751,706695.0
2016-04-28 15:30:00,18.97,19.02,18.96,18.99,1586545.0,16.4751,16.5185,16.4664,16.4925,1586545.0
2016-04-29 09:30:00,18.87,18.87,18.68,18.79,963280.0,16.3883,16.3883,16.2232,16.3188,963280.0
2016-04-29 10:00:00,18.8,18.81,18.71,18.74,1039370.0,16.3275,16.3361,16.2493,16.2753,1039370.0
2016-04-29 10:30:00,18.73,18.85,18.71,18.8,762840.0,16.2667,16.3709,16.2493,16.3275,762840.0
2016-04-29 11:00:00,18.79,18.82,18.74,18.76,470880.0,16.3188,16.3448,16.2753,16.2927,470880.0
2016-04-29 11:30:00,18.76,18.82,18.76,18.81,745900.0,16.2927,16.3448,16.2927,16.3361,745900.0
2016-04-29 12:00:00,18.81,18.83,18.79,18.8,234325.0,16.3361,16.3535,16.3188,16.3275,234325.0
2016-04-29 12:30:00,18.8,18.81,18.79,18.79,307570.0,16.3275,16.3361,16.3188,16.3188,307570.0
2016-04-29 13:00:00,18.79,18.84,18.79,18.82,242010.0,16.3188,16.3622,16.3188,16.3448,242010.0
2016-04-29 13:30:00,18.82,18.83,18.78,18.79,465435.0,16.3448,16.3535,16.3101,16.3188,465435.0
2016-04-29 14:00:00,18.79,18.81,18.79,18.8,548025.0,16.3188,16.3361,16.3188,16.3275,548025.0
2016-04-29 14:30:00,18.8,18.82,18.78,18.81,601890.0,16.3275,16.3448,16.3101,16.3361,601890.0
2016-04-29 15:00:00,18.81,18.87,18.8,18.85,387960.0,16.3361,16.3883,16.3275,16.3709,387960.0
2016-04-29 15:30:00,18.85,18.97,18.85,18.93,703290.0,16.3709,16.4751,16.3709,16.4404,703290.0
2016-05-02 09:30:00,19.03,19.11,18.9,19.03,474145.0,16.5272,16.5967,16.4143,16.5272,474145.0
2016-05-02 10:00:00,19.02,19.13,19.01,19.09,217375.0,16.5185,16.6141,16.5098,16.5793,217375.0
2016-05-02 10:30:00,19.09,19.11,19.03,19.03,198180.0,16.5793,16.5967,16.5272,16.5272,198180.0
2016-05-02 11:00:00,19.04,19.08,19.02,19.04,193675.0,16.5359,16.5706,16.5185,16.5359,193675.0
2016-05-02 11:30:00,19.05,19.1,19.03,19.07,144200.0,16.5446,16.588,16.5272,16.5619,144200.0
2016-05-02 12:00:00,19.07,19.07,19.02,19.05,73040.0,16.5619,16.5619,16.5185,16.5446,73040.0
2016-05-02 12:30:00,19.06,19.11,19.06,19.08,226660.0,16.5533,16.5967,16.5533,16.5706,226660.0
2016-05-02 13:00:00,19.07,19.1,19.05,19.08,90070.0,16.5619,16.588,16.5446,16.5706,90070.0
2016-05-02 13:30:00,19.08,19.11,19.07,19.08,91540.0,16.5706,16.5967,16.5619,16.5706,91540.0
2016-05-02 14:00:00,19.07,19.09,19.06,19.07,112980.0,16.5619,16.5793,16.5533,16.5619,112980.0
2016-05-02 14:30:00,19.07,19.09,19.05,19.08,135390.0,16.5619,16.5793,16.5446,16.5706,135390.0
2016-05-02 15:00:00,19.08,19.11,19.07,19.1,150855.0,16.5706,16.5967,16.5619,16.588,150855.0
2016-05-02 15:30:00,19.1,19.15,19.08,19.12,580480.0,16.588,16.6314,16.5706,16.6054,580480.0
2016-05-03 09:30:00,18.97,19.2,18.87,18.89,497755.0,16.4751,16.6749,16.3883,16.4056,497755.0
2016-05-03 10:00:00,18.9,18.96,18.82,18.94,180635.0,16.4143,16.4664,16.3448,16.449,180635.0
2016-05-03 10:30:00,18.93,18.95,18.88,18.92,377035.0,16.4404,16.4577,16.3969,16.4317,377035.0
2016-05-03 11:00:00,18.92,19.01,18.89,18.93,858555.0,16.4317,16.5098,16.4056,16.4404,858555.0
2016-05-03 11:30:00,18.93,18.95,18.92,18.94,156095.0,16.4404,16.4577,16.4317,16.449,156095.0
2016-05-03 12:00:00,18.94,18.96,18.93,18.96,319635.0,16.449,16.4664,16.4404,16.4664,319635.0
2016-05-03 12:30:00,18.96,19.0,18.96,18.98,73525.0,16.4664,16.5012,16.4664,16.4838,73525.0
2016-05-03 13:00:00,18.98,19.04,18.97,19.03,122375.0,16.4838,16.5359,16.4751,16.5272,122375.0
2016-05-03 13:30:00,19.03,19.08,19.02,19.03,90930.0,16.5272,16.5706,16.5185,16.5272,90930.0
2016-05-03 14:00:00,19.03,19.06,18.95,19.0,307680.0,16.5272,16.5533,16.4577,16.5012,307680.0
2016-05-03 14:30:00,19.0,19.02,18.98,19.01,189915.0,16.5012,16.5185,16.4838,16.5098,189915.0
2016-05-03 15:00:00,19.01,19.02,18.98,19.01,533020.0,16.5098,16.5185,16.4838,16.5098,533020.0
2016-05-03 15:30:00,19.01,19.04,18.98,19.02,784620.0,16.5098,16.5359,16.4838,16.5185,784620.0
2016-05-04 09:30:00,18.74,19.03,18.74,19.01,355820.0,16.2753,16.5272,16.2753,16.5098,355820.0
2016-05-04 10:00:00,18.99,19.04,18.89,18.91,223220.0,16.4925,16.5359,16.4056,16.423,223220.0
2016-05-04 10:30:00,18.88,18.94,18.87,18.91,500670.0,16.3969,16.449,16.3883,16.423,500670.0
2016-05-04 11:00:00,18.91,18.95,18.87,18.89,170220.0,16.423,16.4577,16.3883,16.4056,170220.0
2016-05-04 11:30:00,18.89,18.93,18.87,18.91,69415.0,16.4056,16.4404,16.3883,16.423,69415.0
2016-05-04 12:00:00,18.91,18.92,18.86,18.86,85280.0,16.423,16.4317,16.3796,16.3796,85280.0
2016-05-04 12:30:00,18.85,18.89,18.84,18.84,148420.0,16.3709,16.4056,16.3622,16.3622,148420.0
2016-05-04 13:00:00,18.84,18.95,18.84,18.95,119610.0,16.3622,16.4577,16.3622,16.4577,119610.0
2016-05-04 13:30:00,18.95,18.96,18.92,18.93,148280.0,16.4577,16.4664,16.4317,16.4404,148280.0
2016-05-04 14:00:00,18.93,18.97,18.89,18.97,95860.0,16.4404,16.4751,16.4056,16.4751,95860.0
2016-05-04 14:30:00,18.97,18.97,18.94,18.95,77755.0,16.4751,16.4751,16.449,16.4577,77755.0
2016-05-04 15:00:00,18.95,18.97,18.92,18.95,118710.0,16.4577,16.4751,16.4317,16.4577,118710.0
2016-05-04 15:30:00,18.95,19.0,18.92,18.93,520905.0,16.4577,16.5012,16.4317,16.4404,520905.0
2016-05-05 09:30:00,18.95,18.95,18.72,18.76,202505.0,16.4577,16.4577,16.258,16.2927,202505.0
2016-05-05 10:00:00,18.75,18.89,18.75,18.82,97055.0,16.284,16.4056,16.284,16.3448,97055.0
2016-05-05 10:30:00,18.82,18.82,18.7,18.71,330565.0,16.3448,16.3448,16.2406,16.2493,330565.0
2016-05-05 11:00:00,18.71,18.77,18.7,18.7,176940.0,16.2493,16.3014,16.2406,16.2406,176940.0
2016-05-05 11:30:00,18.7,18.82,18.7,18.77,90660.0,16.2406,16.3448,16.2406,16.3014,90660.0
2016-05-05 12:00:00,18.77,18.78,18.75,18.77,121510.0,16.3014,16.3101,16.284,16.3014,121510.0
2016-05-05 12:30:00,18.76,18.78,18.75,18.75,97435.0,16.2927,16.3101,16.284,16.284,97435.0
2016-05-05 13:00:00,18.75,18.76,18.68,18.7,69605.0,16.284,16.2927,16.2232,16.2406,69605.0
2016-05-05 13:30:00,18.7,18.75,18.7,18.73,143080.0,16.2406,16.284,16.2406,16.2667,143080.0
2016-05-05 14:00:00,18.73,18.78,18.73,18.75,91450.0,16.2667,16.3101,16.2667,16.284,91450.0
2016-05-05 14:30:00,18.76,18.76,18.72,18.73,77040.0,16.2927,16.2927,16.258,16.2667,77040.0
2016-05-05 15:00:00,18.73,18.75,18.7,18.7,218300.0,16.2667,16.284,16.2406,16.2406,218300.0
2016-05-05 15:30:00,18.71,18.71,18.64,18.67,593500.0,16.2493,16.2493,16.1885,16.2146,593500.0
2016-05-06 09:30:00,18.63,18.79,18.62,18.68,263155.0,16.1798,16.3188,16.1711,16.2232,263155.0
2016-05-06 10:00:00,18.68,18.74,18.62,18.62,167820.0,16.2232,16.2753,16.1711,16.1711,167820.0
2016-05-06 10:30:00,18.62,18.63,18.58,18.61,137950.0,16.1711,16.1798,16.1364,16.1624,137950.0
2016-05-06 11:00:00,18.61,18.65,18.61,18.61,154670.0,16.1624,16.1972,16.1624,16.1624,154670.0
2016-05-06 11:30:00,18.61,18.61,18.53,18.54,269530.0,16.1624,16.1624,16.093,16.1017,269530.0
2016-05-06 12:00:00,18.54,18.59,18.54,18.58,122595.0,16.1017,16.1451,16.1017,16.1364,122595.0
2016-05-06 12:30:00,18.58,18.6,18.57,18.6,51180.0,16.1364,16.1538,16.1277,16.1538,51180.0
2016-05-06 13:00:00,18.6,18.64,18.6,18.63,128775.0,16.1538,16.1885,16.1538,16.1798,128775.0
2016-05-06 13:30:00,18.62,18.65,18.61,18.65,125445.0,16.1711,16.1972,16.1624,16.1972,125445.0
2016-05-06 14:00:00,18.65,18.71,18.65,18.68,174695.0,16.1972,16.2493,16.1972,16.2232,174695.0
2016-05-06 14:30:00,18.67,18.71,18.65,18.67,224990.0,16.2146,16.2493,16.1972,16.2146,224990.0
2016-05-06 15:00:00,18.67,18.69,18.65,18.68,218030.0,16.2146,16.2319,16.1972,16.2232,218030.0
2016-05-06 15:30:00,18.68,18.72,18.66,18.72,557395.0,16.2232,16.258,16.2059,16.258,557395.0
2016-05-09 09:30:00,18.82,18.9,18.66,18.88,326960.0,16.3448,16.4143,16.2059,16.3969,326960.0
2016-05-09 10:00:00,18.87,18.89,18.79,18.82,289600.0,16.3883,16.4056,16.3188,16.3448,289600.0
2016-05-09 10:30:00,18.83,18.88,18.8,18.83,332190.0,16.3535,16.3969,16.3275,16.3535,332190.0
2016-05-09 11:00:00,18.82,18.85,18.72,18.78,199585.0,16.3448,16.3709,16.258,16.3101,199585.0
2016-05-09 11:30:00,18.78,18.8,18.74,18.78,83005.0,16.3101,16.3275,16.2753,16.3101,83005.0
2016-05-09 12:00:00,18.77,18.86,18.76,18.83,163615.0,16.3014,16.3796,16.2927,16.3535,163615.0
2016-05-09 12:30:00,18.83,18.86,18.82,18.86,70290.0,16.3535,16.3796,16.3448,16.3796,70290.0
2016-05-09 13:00:00,18.86,18.87,18.82,18.83,195125.0,16.3796,16.3883,16.3448,16.3535,195125.0
2016-05-09 13:30:00,18.83,18.85,18.8,18.82,152035.0,16.3535,16.3709,16.3275,16.3448,152035.0
2016-05-09 14:00:00,18.82,18.83,18.77,18.82,95065.0,16.3448,16.3535,16.3014,16.3448,95065.0
2016-05-09 14:30:00,18.82,18.84,18.8,18.84,268450.0,16.3448,16.3622,16.3275,16.3622,268450.0
2016-05-09 15:00:00,18.84,18.84,18.81,18.82,200420.0,16.3622,16.3622,16.3361,16.3448,200420.0
2016-05-09 15:30:00,18.82,18.83,18.79,18.81,387805.0,16.3448,16.3535,16.3188,16.3361,387805.0
2016-05-10 09:30:00,18.85,18.97,18.78,18.86,139225.0,16.3709,16.4751,16.3101,16.3796,139225.0
2016-05-10 10:00:00,18.87,19.0,18.87,19.0,208100.0,16.3883,16.5012,16.3883,16.5012,208100.0
2016-05-10 10:30:00,18.99,19.05,18.97,18.98,194830.0,16.4925,16.5446,16.4751,16.4838,194830.0
2016-05-10 11:00:00,18.96,19.01,18.94,18.96,123620.0,16.4664,16.5098,16.449,16.4664,123620.0
2016-05-10 11:30:00,18.97,19.05,18.96,19.04,142230.0,16.4751,16.5446,16.4664,16.5359,142230.0
2016-05-10 12:00:00,19.02,19.06,19.02,19.03,110755.0,16.5185,16.5533,16.5185,16.5272,110755.0
2016-05-10 12:30:00,19.03,19.03,18.97,19.01,80060.0,16.5272,16.5272,16.4751,16.5098,80060.0
2016-05-10 13:00:00,19.01,19.04,18.99,19.01,81145.0,16.5098,16.5359,16.4925,16.5098,81145.0
2016-05-10 13:30:00,19.01,19.04,19.01,19.03,135710.0,16.5098,16.5359,16.5098,16.5272,135710.0
2016-05-10 14:00:00,19.03,19.05,19.02,19.04,86485.0,16.5272,16.5446,16.5185,16.5359,86485.0
2016-05-10 14:30:00,19.03,19.04,19.01,19.01,92500.0,16.5272,16.5359,16.5098,16.5098,92500.0
2016-05-10 15:00:00,19.0,19.02,18.99,19.01,107780.0,16.5012,16.5185,16.4925,16.5098,107780.0
2016-05-10 15:30:00,19.0,19.03,18.98,19.0,416570.0,16.5012,16.5272,16.4838,16.5012,416570.0
2016-05-11 09:30:00,18.92,18.92,18.53,18.56,304610.0,16.4317,16.4317,16.093,16.119,304610.0
2016-05-11 10:00:00,18.56,18.64,18.54,18.64,175135.0,16.119,16.1885,16.1017,16.1885,175135.0
2016-05-11 10:30:00,18.65,18.66,18.5,18.5,209995.0,16.1972,16.2059,16.0669,16.0669,209995.0
2016-05-11 11:00:00,18.5,18.55,18.44,18.49,297205.0,16.0669,16.1103,16.0148,16.0582,297205.0
2016-05-11 11:30:00,18.49,18.51,18.45,18.47,276185.0,16.0582,16.0756,16.0235,16.0409,276185.0
2016-05-11 12:00:00,18.47,18.52,18.46,18.51,167250.0,16.0409,16.0843,16.0322,16.0756,167250.0
2016-05-11 12:30:00,18.5,18.54,18.5,18.53,85975.0,16.0669,16.1017,16.0669,16.093,85975.0
2016-05-11 13:00:00,18.53,18.55,18.5,18.53,166095.0,16.093,16.1103,16.0669,16.093,166095.0
2016-05-11 13:30:00,18.53,18.55,18.51,18.51,257700.0,16.093,16.1103,16.0756,16.0756,257700.0
2016-05-11 14:00:00,18.51,18.52,18.46,18.48,275280.0,16.0756,16.0843,16.0322,16.0495,275280.0
2016-05-11 14:30:00,18.48,18.48,18.43,18.45,570370.0,16.0495,16.0495,16.0061,16.0235,570370.0
2016-05-11 15:00:00,18.45,18.48,18.45,18.47,390910.0,16.0235,16.0495,16.0235,16.0409,390910.0
2016-05-11 15:30:00,18.46,18.5,18.44,18.49,1541255.0,16.0322,16.0669,16.0148,16.0582,1541255.0
2016-05-12 09:30:00,18.58,18.66,18.51,18.57,168585.0,16.1778,16.2474,16.1168,16.1691,168585.0
2016-05-12 10:00:00,18.58,18.62,18.53,18.62,95400.0,16.1778,16.2126,16.1342,16.2126,95400.0
2016-05-12 10:30:00,18.6,18.6,18.51,18.53,164430.0,16.1952,16.1952,16.1168,16.1342,164430.0
2016-05-12 11:00:00,18.53,18.55,18.46,18.54,154605.0,16.1342,16.1517,16.0733,16.143,154605.0
2016-05-12 11:30:00,18.55,18.61,18.54,18.56,535815.0,16.1517,16.2039,16.143,16.1604,535815.0
2016-05-12 12:00:00,18.55,18.6,18.55,18.59,64430.0,16.1517,16.1952,16.1517,16.1865,64430.0
2016-05-12 12:30:00,18.58,18.69,18.56,18.67,305565.0,16.1778,16.2736,16.1604,16.2561,305565.0
2016-05-12 13:00:00,18.67,18.72,18.65,18.69,291760.0,16.2561,16.2997,16.2387,16.2736,291760.0
2016-05-12 13:30:00,18.68,18.72,18.65,18.7,132290.0,16.2649,16.2997,16.2387,16.2823,132290.0
2016-05-12 14:00:00,18.72,18.79,18.71,18.78,113545.0,16.2997,16.3606,16.291,16.3519,113545.0
2016-05-12 14:30:00,18.77,18.82,18.75,18.78,242820.0,16.3432,16.3868,16.3258,16.3519,242820.0
2016-05-12 15:00:00,18.78,18.79,18.74,18.75,171820.0,16.3519,16.3606,16.3171,16.3258,171820.0
2016-05-12 15:30:00,18.76,18.76,18.69,18.71,705680.0,16.3345,16.3345,16.2736,16.291,705680.0
2016-05-13 09:30:00,18.61,18.79,18.6,18.64,466015.0,16.2039,16.3606,16.1952,16.23,466015.0
2016-05-13 10:00:00,18.63,18.68,18.57,18.6,91700.0,16.2213,16.2649,16.1691,16.1952,91700.0
2016-05-13 10:30:00,18.59,18.63,18.57,18.59,125400.0,16.1865,16.2213,16.1691,16.1865,125400.0
2016-05-13 11:00:00,18.6,18.7,18.6,18.65,162060.0,16.1952,16.2823,16.1952,16.2387,162060.0
2016-05-13 11:30:00,18.64,18.65,18.56,18.56,288200.0,16.23,16.2387,16.1604,16.1604,288200.0
2016-05-13 12:00:00,18.56,18.6,18.52,18.59,105805.0,16.1604,16.1952,16.1255,16.1865,105805.0
2016-05-13 12:30:00,18.6,18.61,18.51,18.52,89010.0,16.1952,16.2039,16.1168,16.1255,89010.0
2016-05-13 13:00:00,18.52,18.53,18.48,18.48,106375.0,16.1255,16.1342,16.0907,16.0907,106375.0
2016-05-13 13:30:00,18.49,18.51,18.43,18.43,90580.0,16.0994,16.1168,16.0472,16.0472,90580.0
2016-05-13 14:00:00,18.43,18.45,18.37,18.39,109795.0,16.0472,16.0646,15.9949,16.0123,109795.0
2016-05-13 14:30:00,18.39,18.4,18.34,18.38,133575.0,16.0123,16.0211,15.9688,16.0036,133575.0
2016-05-13 15:00:00,18.37,18.41,18.36,18.39,162055.0,15.9949,16.0298,15.9862,16.0123,162055.0
2016-05-13 15:30:00,18.4,18.41,18.38,18.4,357295.0,16.0211,16.0298,16.0036,16.0211,357295.0
2016-05-16 09:30:00,18.41,18.49,18.3,18.48,121380.0,16.0298,16.0994,15.934,16.0907,121380.0
2016-05-16 10:00:00,18.48,18.56,18.46,18.55,93305.0,16.0907,16.1604,16.0733,16.1517,93305.0
2016-05-16 10:30:00,18.55,18.6,18.52,18.53,123630.0,16.1517,16.1952,16.1255,16.1342,123630.0
2016-05-16 11:00:00,18.51,18.62,18.51,18.61,114890.0,16.1168,16.2126,16.1168,16.2039,114890.0
2016-05-16 11:30:00,18.61,18.68,18.61,18.68,119180.0,16.2039,16.2649,16.2039,16.2649,119180.0
2016-05-16 12:00:00,18.68,18.68,18.62,18.62,114720.0,16.2649,16.2649,16.2126,16.2126,114720.0
2016-05-16 12:30:00,18.62,18.71,18.62,18.7,102680.0,16.2126,16.291,16.2126,16.2823,102680.0
2016-05-16 13:00:00,18.7,18.75,18.69,18.69,175005.0,16.2823,16.3258,16.2736,16.2736,175005.0
2016-05-16 13:30:00,18.69,18.71,18.69,18.69,91895.0,16.2736,16.291,16.2736,16.2736,91895.0
2016-05-16 14:00:00,18.71,18.77,18.7,18.76,127790.0,16.291,16.3432,16.2823,16.3345,127790.0
2016-05-16 14:30:00,18.75,18.79,18.75,18.79,170555.0,16.3258,16.3606,16.3258,16.3606,170555.0
2016-05-16 15:00:00,18.78,18.8,18.76,18.78,254445.0,16.3519,16.3693,16.3345,16.3519,254445.0
2016-05-16 15:30:00,18.78,18.78,18.71,18.71,754570.0,16.3519,16.3519,16.291,16.291,754570.0
2016-05-17 09:30:00,18.65,18.8,18.47,18.6,305705.0,16.2387,16.3693,16.082,16.1952,305705.0
2016-05-17 10:00:00,18.58,18.64,18.52,18.52,128800.0,16.1778,16.23,16.1255,16.1255,128800.0
2016-05-17 10:30:00,18.51,18.63,18.51,18.61,195195.0,16.1168,16.2213,16.1168,16.2039,195195.0
2016-05-17 11:00:00,18.6,18.61,18.48,18.49,187195.0,16.1952,16.2039,16.0907,16.0994,187195.0
2016-05-17 11:30:00,18.5,18.58,18.48,18.53,123980.0,16.1081,16.1778,16.0907,16.1342,123980.0
2016-05-17 12:00:00,18.53,18.54,18.46,18.47,249710.0,16.1342,16.143,16.0733,16.082,249710.0
2016-05-17 12:30:00,18.48,18.5,18.44,18.47,67395.0,16.0907,16.1081,16.0559,16.082,67395.0
2016-05-17 13:00:00,18.47,18.48,18.44,18.46,109725.0,16.082,16.0907,16.0559,16.0733,109725.0
2016-05-17 13:30:00,18.46,18.48,18.38,18.38,113810.0,16.0733,16.0907,16.0036,16.0036,113810.0
2016-05-17 14:00:00,18.39,18.41,18.28,18.33,200145.0,16.0123,16.0298,15.9166,15.9601,200145.0
2016-05-17 14:30:00,18.31,18.36,18.3,18.35,105010.0,15.9427,15.9862,15.934,15.9775,105010.0
2016-05-17 15:00:00,18.34,18.39,18.31,18.34,195650.0,15.9688,16.0123,15.9427,15.9688,195650.0
2016-05-17 15:30:00,18.33,18.39,18.33,18.38,526675.0,15.9601,16.0123,15.9601,16.0036,526675.0
2016-05-18 09:30:00,18.34,18.35,18.16,18.2,188615.0,15.9688,15.9775,15.8121,15.8469,188615.0
2016-05-18 10:00:00,18.2,18.3,18.18,18.27,136460.0,15.8469,15.934,15.8295,15.9079,136460.0
2016-05-18 10:30:00,18.26,18.33,18.26,18.27,106725.0,15.8992,15.9601,15.8992,15.9079,106725.0
2016-05-18 11:00:00,18.28,18.38,18.27,18.38,123650.0,15.9166,16.0036,15.9079,16.0036,123650.0
2016-05-18 11:30:00,18.4,18.4,18.31,18.31,90250.0,16.0211,16.0211,15.9427,15.9427,90250.0
2016-05-18 12:00:00,18.31,18.37,18.3,18.35,64890.0,15.9427,15.9949,15.934,15.9775,64890.0
2016-05-18 12:30:00,18.35,18.36,18.31,18.34,220035.0,15.9775,15.9862,15.9427,15.9688,220035.0
2016-05-18 13:00:00,18.34,18.37,18.32,18.35,289255.0,15.9688,15.9949,15.9514,15.9775,289255.0
2016-05-18 13:30:00,18.35,18.39,18.3,18.31,1028735.0,15.9775,16.0123,15.934,15.9427,1028735.0
2016-05-18 14:00:00,18.3,18.3,18.17,18.19,239515.0,15.934,15.934,15.8208,15.8382,239515.0
2016-05-18 14:30:00,18.18,18.24,18.16,18.24,405790.0,15.8295,15.8817,15.8121,15.8817,405790.0
2016-05-18 15:00:00,18.22,18.26,18.17,18.22,782650.0,15.8643,15.8992,15.8208,15.8643,782650.0
2016-05-18 15:30:00,18.22,18.31,18.22,18.31,453575.0,15.8643,15.9427,15.8643,15.9427,453575.0
2016-05-19 09:30:00,18.32,18.44,18.3,18.3,196430.0,15.9514,16.0559,15.934,15.934,196430.0
2016-05-19 10:00:00,18.3,18.41,18.28,18.38,122435.0,15.934,16.0298,15.9166,16.0036,122435.0
2016-05-19 10:30:00,18.37,18.47,18.35,18.36,151005.0,15.9949,16.082,15.9775,15.9862,151005.0
2016-05-19 11:00:00,18.37,18.43,18.32,18.41,125415.0,15.9949,16.0472,15.9514,16.0298,125415.0
2016-05-19 11:30:00,18.41,18.41,18.35,18.39,106430.0,16.0298,16.0298,15.9775,16.0123,106430.0
2016-05-19 12:00:00,18.39,18.42,18.36,18.4,107400.0,16.0123,16.0385,15.9862,16.0211,107400.0
2016-05-19 12:30:00,18.38,18.39,18.34,18.37,124135.0,16.0036,16.0123,15.9688,15.9949,124135.0
2016-05-19 13:00:00,18.38,18.42,18.37,18.4,75630.0,16.0036,16.0385,15.9949,16.0211,75630.0
2016-05-19 13:30:00,18.39,18.44,18.38,18.4,71100.0,16.0123,16.0559,16.0036,16.0211,71100.0
2016-05-19 14:00:00,18.4,18.45,18.38,18.45,79730.0,16.0211,16.0646,16.0036,16.0646,79730.0
2016-05-19 14:30:00,18.45,18.45,18.42,18.43,90410.0,16.0646,16.0646,16.0385,16.0472,90410.0
2016-05-19 15:00:00,18.43,18.53,18.43,18.52,161180.0,16.0472,16.1342,16.0472,16.1255,161180.0
2016-05-19 15:30:00,18.52,18.57,18.52,18.54,641075.0,16.1255,16.1691,16.1255,16.143,641075.0
2016-05-20 09:30:00,18.64,18.8,18.56,18.79,626855.0,16.23,16.3693,16.1604,16.3606,626855.0
2016-05-20 10:00:00,18.8,18.85,18.67,18.72,297935.0,16.3693,16.4129,16.2561,16.2997,297935.0
2016-05-20 10:30:00,18.73,18.76,18.69,18.69,156750.0,16.3084,16.3345,16.2736,16.2736,156750.0
2016-05-20 11:00:00,18.7,18.82,18.69,18.8,125415.0,16.2823,16.3868,16.2736,16.3693,125415.0
2016-05-20 11:30:00,18.8,18.87,18.8,18.83,129120.0,16.3693,16.4303,16.3693,16.3955,129120.0
2016-05-20 12:00:00,18.83,18.85,18.78,18.84,162995.0,16.3955,16.4129,16.3519,16.4042,162995.0
2016-05-20 12:30:00,18.83,18.83,18.78,18.81,237920.0,16.3955,16.3955,16.3519,16.378,237920.0
2016-05-20 13:00:00,18.79,18.79,18.75,18.78,93315.0,16.3606,16.3606,16.3258,16.3519,93315.0
2016-05-20 13:30:00,18.78,18.78,18.7,18.7,220295.0,16.3519,16.3519,16.2823,16.2823,220295.0
2016-05-20 14:00:00,18.71,18.79,18.68,18.78,250235.0,16.291,16.3606,16.2649,16.3519,250235.0
2016-05-20 14:30:00,18.77,18.8,18.75,18.76,134115.0,16.3432,16.3693,16.3258,16.3345,134115.0
2016-05-20 15:00:00,18.76,18.78,18.7,18.76,252325.0,16.3345,16.3519,16.2823,16.3345,252325.0
2016-05-20 15:30:00,18.76,18.81,18.75,18.78,963645.0,16.3345,16.378,16.3258,16.3519,963645.0
2016-05-23 09:30:00,18.78,18.88,18.7,18.7,249235.0,16.3519,16.439,16.2823,16.2823,249235.0
2016-05-23 10:00:00,18.7,18.8,18.7,18.73,85030.0,16.2823,16.3693,16.2823,16.3084,85030.0
2016-05-23 10:30:00,18.73,18.77,18.72,18.77,141335.0,16.3084,16.3432,16.2997,16.3432,141335.0
2016-05-23 11:00:00,18.77,18.8,18.76,18.77,126790.0,16.3432,16.3693,16.3345,16.3432,126790.0
2016-05-23 11:30:00,18.78,18.78,18.72,18.76,113235.0,16.3519,16.3519,16.2997,16.3345,113235.0
2016-05-23 12:00:00,18.75,18.78,18.74,18.75,72325.0,16.3258,16.3519,16.3171,16.3258,72325.0
2016-05-23 12:30:00,18.75,18.78,18.73,18.75,77485.0,16.3258,16.3519,16.3084,16.3258,77485.0
2016-05-23 13:00:00,18.75,18.77,18.72,18.72,88365.0,16.3258,16.3432,16.2997,16.2997,88365.0
2016-05-23 13:30:00,18.72,18.73,18.69,18.72,148865.0,16.2997,16.3084,16.2736,16.2997,148865.0
2016-05-23 14:00:00,18.71,18.72,18.69,18.72,84400.0,16.291,16.2997,16.2736,16.2997,84400.0
2016-05-23 14:30:00,18.73,18.74,18.66,18.68,112390.0,16.3084,16.3171,16.2474,16.2649,112390.0
2016-05-23 15:00:00,18.68,18.69,18.64,18.66,78610.0,16.2649,16.2736,16.23,16.2474,78610.0
2016-05-23 15:30:00,18.66,18.68,18.64,18.65,235840.0,16.2474,16.2649,16.23,16.2387,235840.0
2016-05-24 09:30:00,18.7,18.86,18.68,18.82,143470.0,16.2823,16.4216,16.2649,16.3868,143470.0
2016-05-24 10:00:00,18.84,18.96,18.83,18.94,177845.0,16.4042,16.5087,16.3955,16.4912,177845.0
2016-05-24 10:30:00,18.94,18.97,18.92,18.97,159010.0,16.4912,16.5174,16.4738,16.5174,159010.0
2016-05-24 11:00:00,18.97,19.02,18.97,18.97,170955.0,16.5174,16.5609,16.5174,16.5174,170955.0
2016-05-24 11:30:00,18.98,19.04,18.97,19.03,168900.0,16.5261,16.5783,16.5174,16.5696,168900.0
2016-05-24 12:00:00,19.04,19.05,18.99,19.0,142270.0,16.5783,16.587,16.5348,16.5435,142270.0
2016-05-24 12:30:00,18.99,19.03,18.97,19.02,56750.0,16.5348,16.5696,16.5174,16.5609,56750.0
2016-05-24 13:00:00,19.02,19.03,18.99,19.0,39170.0,16.5609,16.5696,16.5348,16.5435,39170.0
2016-05-24 13:30:00,18.99,19.0,18.96,18.97,91195.0,16.5348,16.5435,16.5087,16.5174,91195.0
2016-05-24 14:00:00,18.98,19.01,18.97,18.98,79380.0,16.5261,16.5522,16.5174,16.5261,79380.0
2016-05-24 14:30:00,18.98,19.01,18.97,19.0,173330.0,16.5261,16.5522,16.5174,16.5435,173330.0
2016-05-24 15:00:00,18.99,19.06,18.99,19.05,236395.0,16.5348,16.5957,16.5348,16.587,236395.0
2016-05-24 15:30:00,19.04,19.04,18.98,18.99,353140.0,16.5783,16.5783,16.5261,16.5348,353140.0
2016-05-25 09:30:00,18.92,19.02,18.9,18.98,259820.0,16.4738,16.5609,16.4564,16.5261,259820.0
2016-05-25 10:00:00,18.97,19.12,18.95,19.12,258875.0,16.5174,16.648,16.4999,16.648,258875.0
2016-05-25 10:30:00,19.11,19.13,19.05,19.11,113930.0,16.6393,16.6567,16.587,16.6393,113930.0
2016-05-25 11:00:00,19.1,19.12,19.03,19.04,89275.0,16.6305,16.648,16.5696,16.5783,89275.0
2016-05-25 11:30:00,19.04,19.08,19.04,19.05,89565.0,16.5783,16.6131,16.5783,16.587,89565.0
2016-05-25 12:00:00,19.05,19.07,19.01,19.02,123320.0,16.587,16.6044,16.5522,16.5609,123320.0
2016-05-25 12:30:00,19.02,19.04,19.0,19.01,148620.0,16.5609,16.5783,16.5435,16.5522,148620.0
2016-05-25 13:00:00,19.01,19.05,19.01,19.03,122415.0,16.5522,16.587,16.5522,16.5696,122415.0
2016-05-25 13:30:00,19.03,19.05,19.01,19.04,98145.0,16.5696,16.587,16.5522,16.5783,98145.0
2016-05-25 14:00:00,19.05,19.05,19.01,19.04,86045.0,16.587,16.587,16.5522,16.5783,86045.0
2016-05-25 14:30:00,19.04,19.04,18.98,18.98,112280.0,16.5783,16.5783,16.5261,16.5261,112280.0
2016-05-25 15:00:00,18.99,19.07,18.98,19.07,114445.0,16.5348,16.6044,16.5261,16.6044,114445.0
2016-05-25 15:30:00,19.07,19.08,19.02,19.03,223715.0,16.6044,16.6131,16.5609,16.5696,223715.0
2016-05-26 09:30:00,19.1,19.15,18.85,18.99,492735.0,16.6305,16.6741,16.4129,16.5348,492735.0
2016-05-26 10:00:00,18.99,19.05,18.96,18.97,88675.0,16.5348,16.587,16.5087,16.5174,88675.0
2016-05-26 10:30:00,18.97,19.01,18.97,18.99,124850.0,16.5174,16.5522,16.5174,16.5348,124850.0
2016-05-26 11:00:00,18.99,19.04,18.98,19.03,240160.0,16.5348,16.5783,16.5261,16.5696,240160.0
2016-05-26 11:30:00,19.03,19.13,19.03,19.13,137140.0,16.5696,16.6567,16.5696,16.6567,137140.0
2016-05-26 12:00:00,19.12,19.14,19.02,19.02,174085.0,16.648,16.6654,16.5609,16.5609,174085.0
2016-05-26 12:30:00,19.02,19.05,19.01,19.04,72355.0,16.5609,16.587,16.5522,16.5783,72355.0
2016-05-26 13:00:00,19.04,19.12,19.03,19.1,78400.0,16.5783,16.648,16.5696,16.6305,78400.0
2016-05-26 13:30:00,19.1,19.12,19.09,19.11,98970.0,16.6305,16.648,16.6218,16.6393,98970.0
2016-05-26 14:00:00,19.11,19.18,19.11,19.18,174255.0,16.6393,16.7002,16.6393,16.7002,174255.0
2016-05-26 14:30:00,19.17,19.2,19.15,19.15,241355.0,16.6915,16.7176,16.6741,16.6741,241355.0
2016-05-26 15:00:00,19.16,19.21,19.16,19.2,187380.0,16.6828,16.7263,16.6828,16.7176,187380.0
2016-05-26 15:30:00,19.2,19.21,19.14,19.15,581690.0,16.7176,16.7263,16.6654,16.6741,581690.0
2016-05-27 09:30:00,19.24,19.36,19.23,19.28,321125.0,16.7524,16.8569,16.7437,16.7873,321125.0
2016-05-27 10:00:00,19.27,19.31,19.22,19.27,117615.0,16.7786,16.8134,16.735,16.7786,117615.0
2016-05-27 10:30:00,19.29,19.34,19.28,19.31,96775.0,16.796,16.8395,16.7873,16.8134,96775.0
2016-05-27 11:00:00,19.3,19.33,19.3,19.33,148165.0,16.8047,16.8308,16.8047,16.8308,148165.0
2016-05-27 11:30:00,19.33,19.35,19.32,19.33,122750.0,16.8308,16.8482,16.8221,16.8308,122750.0
2016-05-27 12:00:00,19.33,19.35,19.31,19.32,113855.0,16.8308,16.8482,16.8134,16.8221,113855.0
2016-05-27 12:30:00,19.32,19.34,19.32,19.34,81700.0,16.8221,16.8395,16.8221,16.8395,81700.0
2016-05-27 13:00:00,19.34,19.34,19.27,19.29,91650.0,16.8395,16.8395,16.7786,16.796,91650.0
2016-05-27 13:30:00,19.29,19.3,19.25,19.26,98910.0,16.796,16.8047,16.7612,16.7699,98910.0
2016-05-27 14:00:00,19.26,19.28,19.25,19.26,166575.0,16.7699,16.7873,16.7612,16.7699,166575.0
2016-05-27 14:30:00,19.26,19.33,19.26,19.31,173780.0,16.7699,16.8308,16.7699,16.8134,173780.0
2016-05-27 15:00:00,19.32,19.34,19.3,19.33,130455.0,16.8221,16.8395,16.8047,16.8308,130455.0
2016-05-27 15:30:00,19.33,19.36,19.33,19.35,246325.0,16.8308,16.8569,16.8308,16.8482,246325.0
2016-05-31 09:30:00,19.32,19.4,19.27,19.27,206135.0,16.8221,16.8918,16.7786,16.7786,206135.0
2016-05-31 10:00:00,19.27,19.31,19.26,19.29,421320.0,16.7786,16.8134,16.7699,16.796,421320.0
2016-05-31 10:30:00,19.29,19.3,19.25,19.27,149395.0,16.796,16.8047,16.7612,16.7786,149395.0
2016-05-31 11:00:00,19.27,19.29,19.2,19.21,413610.0,16.7786,16.796,16.7176,16.7263,413610.0
2016-05-31 11:30:00,19.21,19.23,19.17,19.17,168500.0,16.7263,16.7437,16.6915,16.6915,168500.0
2016-05-31 12:00:00,19.17,19.2,19.16,19.2,140155.0,16.6915,16.7176,16.6828,16.7176,140155.0
2016-05-31 12:30:00,19.2,19.21,19.16,19.17,52500.0,16.7176,16.7263,16.6828,16.6915,52500.0
2016-05-31 13:00:00,19.16,19.17,19.15,19.16,149805.0,16.6828,16.6915,16.6741,16.6828,149805.0
2016-05-31 13:30:00,19.16,19.17,19.14,19.15,141770.0,16.6828,16.6915,16.6654,16.6741,141770.0
2016-05-31 14:00:00,19.15,19.15,19.09,19.12,178145.0,16.6741,16.6741,16.6218,16.648,178145.0
2016-05-31 14:30:00,19.12,19.16,19.11,19.13,133780.0,16.648,16.6828,16.6393,16.6567,133780.0
2016-05-31 15:00:00,19.13,19.2,19.13,19.19,104575.0,16.6567,16.7176,16.6567,16.7089,104575.0
2016-05-31 15:30:00,19.2,19.26,19.2,19.22,358270.0,16.7176,16.7699,16.7176,16.735,358270.0
2016-06-01 09:30:00,19.21,19.27,19.18,19.24,230930.0,16.7263,16.7786,16.7002,16.7524,230930.0
2016-06-01 10:00:00,19.27,19.33,19.23,19.23,104145.0,16.7786,16.8308,16.7437,16.7437,104145.0
2016-06-01 10:30:00,19.24,19.3,19.2,19.28,169920.0,16.7524,16.8047,16.7176,16.7873,169920.0
2016-06-01 11:00:00,19.29,19.34,19.27,19.29,108785.0,16.796,16.8395,16.7786,16.796,108785.0
2016-06-01 11:30:00,19.29,19.3,19.21,19.25,105595.0,16.796,16.8047,16.7263,16.7612,105595.0
2016-06-01 12:00:00,19.25,19.29,19.24,19.29,98040.0,16.7612,16.796,16.7524,16.796,98040.0
2016-06-01 12:30:00,19.28,19.3,19.25,19.3,94605.0,16.7873,16.8047,16.7612,16.8047,94605.0
2016-06-01 13:00:00,19.3,19.3,19.26,19.26,93770.0,16.8047,16.8047,16.7699,16.7699,93770.0
2016-06-01 13:30:00,19.27,19.27,19.24,19.25,82530.0,16.7786,16.7786,16.7524,16.7612,82530.0
2016-06-01 14:00:00,19.25,19.28,19.22,19.26,148545.0,16.7612,16.7873,16.735,16.7699,148545.0
2016-06-01 14:30:00,19.26,19.26,19.23,19.25,92755.0,16.7699,16.7699,16.7437,16.7612,92755.0
2016-06-01 15:00:00,19.26,19.3,19.24,19.3,151750.0,16.7699,16.8047,16.7524,16.8047,151750.0
2016-06-01 15:30:00,19.3,19.31,19.29,19.31,470945.0,16.8047,16.8134,16.796,16.8134,470945.0
2016-06-02 09:30:00,19.35,19.37,19.15,19.17,335175.0,16.8482,16.8656,16.6741,16.6915,335175.0
2016-06-02 10:00:00,19.18,19.26,19.16,19.19,95940.0,16.7002,16.7699,16.6828,16.7089,95940.0
2016-06-02 10:30:00,19.17,19.26,19.15,19.25,89910.0,16.6915,16.7699,16.6741,16.7612,89910.0
2016-06-02 11:00:00,19.25,19.3,19.23,19.29,124910.0,16.7612,16.8047,16.7437,16.796,124910.0
2016-06-02 11:30:00,19.29,19.31,19.27,19.31,131585.0,16.796,16.8134,16.7786,16.8134,131585.0
2016-06-02 12:00:00,19.31,19.31,19.25,19.28,44165.0,16.8134,16.8134,16.7612,16.7873,44165.0
2016-06-02 12:30:00,19.28,19.3,19.27,19.29,77060.0,16.7873,16.8047,16.7786,16.796,77060.0
2016-06-02 13:00:00,19.28,19.32,19.28,19.3,40845.0,16.7873,16.8221,16.7873,16.8047,40845.0
2016-06-02 13:30:00,19.3,19.32,19.29,19.3,99880.0,16.8047,16.8221,16.796,16.8047,99880.0
2016-06-02 14:00:00,19.31,19.33,19.29,19.3,210350.0,16.8134,16.8308,16.796,16.8047,210350.0
2016-06-02 14:30:00,19.3,19.32,19.29,19.3,216685.0,16.8047,16.8221,16.796,16.8047,216685.0
2016-06-02 15:00:00,19.29,19.32,19.27,19.3,256355.0,16.796,16.8221,16.7786,16.8047,256355.0
2016-06-02 15:30:00,19.3,19.33,19.29,19.33,455380.0,16.8047,16.8308,16.796,16.8308,455380.0
2016-06-03 09:30:00,19.25,19.31,18.96,18.97,484495.0,16.7612,16.8134,16.5087,16.5174,484495.0
2016-06-03 10:00:00,18.97,18.99,18.86,18.92,284620.0,16.5174,16.5348,16.4216,16.4738,284620.0
2016-06-03 10:30:00,18.92,18.97,18.91,18.96,211790.0,16.4738,16.5174,16.4651,16.5087,211790.0
2016-06-03 11:00:00,18.96,18.98,18.92,18.93,433785.0,16.5087,16.5261,16.4738,16.4825,433785.0
2016-06-03 11:30:00,18.93,19.02,18.92,19.0,582655.0,16.4825,16.5609,16.4738,16.5435,582655.0
2016-06-03 12:00:00,19.0,19.0,18.93,18.99,621415.0,16.5435,16.5435,16.4825,16.5348,621415.0
2016-06-03 12:30:00,18.99,19.01,18.93,18.99,373975.0,16.5348,16.5522,16.4825,16.5348,373975.0
2016-06-03 13:00:00,19.0,19.11,19.0,19.08,153185.0,16.5435,16.6393,16.5435,16.6131,153185.0
2016-06-03 13:30:00,19.08,19.09,19.03,19.06,136095.0,16.6131,16.6218,16.5696,16.5957,136095.0
2016-06-03 14:00:00,19.06,19.06,19.04,19.06,313520.0,16.5957,16.5957,16.5783,16.5957,313520.0
2016-06-03 14:30:00,19.06,19.07,19.03,19.05,235145.0,16.5957,16.6044,16.5696,16.587,235145.0
2016-06-03 15:00:00,19.04,19.07,19.03,19.05,145770.0,16.5783,16.6044,16.5696,16.587,145770.0
2016-06-03 15:30:00,19.04,19.06,19.02,19.03,310180.0,16.5783,16.5957,16.5609,16.5696,310180.0
2016-06-06 09:30:00,19.05,19.05,18.76,18.84,406770.0,16.587,16.587,16.3345,16.4042,406770.0
2016-06-06 10:00:00,18.81,18.87,18.81,18.83,227045.0,16.378,16.4303,16.378,16.3955,227045.0
2016-06-06 10:30:00,18.83,18.87,18.81,18.86,138975.0,16.3955,16.4303,16.378,16.4216,138975.0
2016-06-06 11:00:00,18.86,18.88,18.81,18.84,157660.0,16.4216,16.439,16.378,16.4042,157660.0
2016-06-06 11:30:00,18.84,18.85,18.82,18.83,127005.0,16.4042,16.4129,16.3868,16.3955,127005.0
2016-06-06 12:00:00,18.82,18.85,18.81,18.84,300195.0,16.3868,16.4129,16.378,16.4042,300195.0
2016-06-06 12:30:00,18.84,18.92,18.84,18.92,368015.0,16.4042,16.4738,16.4042,16.4738,368015.0
2016-06-06 13:00:00,18.92,19.01,18.91,19.0,137815.0,16.4738,16.5522,16.4651,16.5435,137815.0
2016-06-06 13:30:00,19.01,19.05,18.99,19.03,205330.0,16.5522,16.587,16.5348,16.5696,205330.0
2016-06-06 14:00:00,19.03,19.1,19.02,19.09,191900.0,16.5696,16.6305,16.5609,16.6218,191900.0
2016-06-06 14:30:00,19.09,19.12,19.09,19.11,276510.0,16.6218,16.648,16.6218,16.6393,276510.0
2016-06-06 15:00:00,19.11,19.12,19.09,19.1,285955.0,16.6393,16.648,16.6218,16.6305,285955.0
2016-06-06 15:30:00,19.1,19.11,19.06,19.06,412115.0,16.6305,16.6393,16.5957,16.5957,412115.0
2016-06-07 09:30:00,19.14,19.21,19.12,19.19,167525.0,16.6654,16.7263,16.648,16.7089,167525.0
2016-06-07 10:00:00,19.19,19.24,19.19,19.2,213610.0,16.7089,16.7524,16.7089,16.7176,213610.0
2016-06-07 10:30:00,19.19,19.22,19.18,19.22,136765.0,16.7089,16.735,16.7002,16.735,136765.0
2016-06-07 11:00:00,19.22,19.24,19.21,19.22,131840.0,16.735,16.7524,16.7263,16.735,131840.0
2016-06-07 11:30:00,19.23,19.31,19.22,19.3,191270.0,16.7437,16.8134,16.735,16.8047,191270.0
2016-06-07 12:00:00,19.3,19.3,19.27,19.3,129300.0,16.8047,16.8047,16.7786,16.8047,129300.0
2016-06-07 12:30:00,19.3,19.3,19.27,19.28,68260.0,16.8047,16.8047,16.7786,16.7873,68260.0
2016-06-07 13:00:00,19.28,19.32,19.27,19.32,232400.0,16.7873,16.8221,16.7786,16.8221,232400.0
2016-06-07 13:30:00,19.32,19.34,19.28,19.32,319515.0,16.8221,16.8395,16.7873,16.8221,319515.0
2016-06-07 14:00:00,19.32,19.37,19.32,19.35,219125.0,16.8221,16.8656,16.8221,16.8482,219125.0
2016-06-07 14:30:00,19.35,19.35,19.32,19.32,150390.0,16.8482,16.8482,16.8221,16.8221,150390.0
2016-06-07 15:00:00,19.32,19.33,19.29,19.29,231045.0,16.8221,16.8308,16.796,16.796,231045.0
2016-06-07 15:30:00,19.3,19.3,19.24,19.26,510185.0,16.8047,16.8047,16.7524,16.7699,510185.0
2016-06-08 09:30:00,19.23,19.26,18.97,18.97,459520.0,16.7437,16.7699,16.5174,16.5174,459520.0
2016-06-08 10:00:00,18.98,19.0,18.85,18.89,747890.0,16.5261,16.5435,16.4129,16.4477,747890.0
2016-06-08 10:30:00,18.88,18.88,18.77,18.77,935930.0,16.439,16.439,16.3432,16.3432,935930.0
2016-06-08 11:00:00,18.77,18.78,18.7,18.76,653375.0,16.3432,16.3519,16.2823,16.3345,653375.0
2016-06-08 11:30:00,18.76,18.92,18.76,18.9,507970.0,16.3345,16.4738,16.3345,16.4564,507970.0
2016-06-08 12:00:00,18.9,18.96,18.9,18.92,211730.0,16.4564,16.5087,16.4564,16.4738,211730.0
2016-06-08 12:30:00,18.92,18.94,18.88,18.91,217450.0,16.4738,16.4912,16.439,16.4651,217450.0
2016-06-08 13:00:00,18.91,18.94,18.88,18.91,273300.0,16.4651,16.4912,16.439,16.4651,273300.0
2016-06-08 13:30:00,18.92,18.93,18.89,18.91,231680.0,16.4738,16.4825,16.4477,16.4651,231680.0
2016-06-08 14:00:00,18.91,18.94,18.89,18.92,331445.0,16.4651,16.4912,16.4477,16.4738,331445.0
2016-06-08 14:30:00,18.92,18.98,18.91,18.94,381525.0,16.4738,16.5261,16.4651,16.4912,381525.0
2016-06-08 15:00:00,18.94,18.96,18.94,18.94,239410.0,16.4912,16.5087,16.4912,16.4912,239410.0
2016-06-08 15:30:00,18.94,18.94,18.86,18.87,1034805.0,16.4912,16.4912,16.4216,16.4303,1034805.0
2016-06-09 09:30:00,18.8,18.83,18.68,18.77,401365.0,16.3693,16.3955,16.2649,16.3432,401365.0
2016-06-09 10:00:00,18.78,18.78,18.68,18.72,664485.0,16.3519,16.3519,16.2649,16.2997,664485.0
2016-06-09 10:30:00,18.72,18.73,18.7,18.72,723915.0,16.2997,16.3084,16.2823,16.2997,723915.0
2016-06-09 11:00:00,18.73,18.8,18.72,18.79,405660.0,16.3084,16.3693,16.2997,16.3606,405660.0
2016-06-09 11:30:00,18.79,18.8,18.78,18.8,229190.0,16.3606,16.3693,16.3519,16.3693,229190.0
2016-06-09 12:00:00,18.8,18.8,18.77,18.8,212710.0,16.3693,16.3693,16.3432,16.3693,212710.0
2016-06-09 12:30:00,18.79,18.8,18.76,18.79,290875.0,16.3606,16.3693,16.3345,16.3606,290875.0
2016-06-09 13:00:00,18.79,18.8,18.78,18.79,221430.0,16.3606,16.3693,16.3519,16.3606,221430.0
2016-06-09 13:30:00,18.79,18.8,18.75,18.79,310000.0,16.3606,16.3693,16.3258,16.3606,310000.0
2016-06-09 14:00:00,18.79,18.8,18.74,18.75,285355.0,16.3606,16.3693,16.3171,16.3258,285355.0
2016-06-09 14:30:00,18.75,18.79,18.74,18.76,368765.0,16.3258,16.3606,16.3171,16.3345,368765.0
2016-06-09 15:00:00,18.76,18.79,18.75,18.77,421350.0,16.3345,16.3606,16.3258,16.3432,421350.0
2016-06-09 15:30:00,18.77,18.79,18.76,18.77,917160.0,16.3432,16.3606,16.3345,16.3432,917160.0
2016-06-10 09:30:00,18.6,18.7,18.49,18.5,1002310.0,16.1952,16.2823,16.0994,16.1081,1002310.0
2016-06-10 10:00:00,18.5,18.6,18.48,18.49,440835.0,16.1081,16.1952,16.0907,16.0994,440835.0
2016-06-10 10:30:00,18.5,18.56,18.5,18.55,255445.0,16.1081,16.1604,16.1081,16.1517,255445.0
2016-06-10 11:00:00,18.54,18.64,18.53,18.59,206485.0,16.143,16.23,16.1342,16.1865,206485.0
2016-06-10 11:30:00,18.59,18.63,18.58,18.61,203655.0,16.1865,16.2213,16.1778,16.2039,203655.0
2016-06-10 12:00:00,18.61,18.61,18.56,18.61,197575.0,16.2039,16.2039,16.1604,16.2039,197575.0
2016-06-10 12:30:00,18.61,18.62,18.58,18.62,109525.0,16.2039,16.2126,16.1778,16.2126,109525.0
2016-06-10 13:00:00,18.62,18.67,18.62,18.65,111365.0,16.2126,16.2561,16.2126,16.2387,111365.0
2016-06-10 13:30:00,18.65,18.65,18.57,18.58,214355.0,16.2387,16.2387,16.1691,16.1778,214355.0
2016-06-10 14:00:00,18.58,18.58,18.53,18.54,116300.0,16.1778,16.1778,16.1342,16.143,116300.0
2016-06-10 14:30:00,18.54,18.59,18.54,18.55,159490.0,16.143,16.1865,16.143,16.1517,159490.0
2016-06-10 15:00:00,18.56,18.57,18.54,18.56,235935.0,16.1604,16.1691,16.143,16.1604,235935.0
2016-06-10 15:30:00,18.56,18.59,18.56,18.57,893140.0,16.1604,16.1865,16.1604,16.1691,893140.0
2016-06-13 09:30:00,18.57,18.62,18.41,18.51,618300.0,16.1691,16.2126,16.0298,16.1168,618300.0
2016-06-13 10:00:00,18.52,18.55,18.48,18.52,223995.0,16.1255,16.1517,16.0907,16.1255,223995.0
2016-06-13 10:30:00,18.53,18.55,18.51,18.54,133495.0,16.1342,16.1517,16.1168,16.143,133495.0
2016-06-13 11:00:00,18.54,18.54,18.48,18.49,184015.0,16.143,16.143,16.0907,16.0994,184015.0
2016-06-13 11:30:00,18.49,18.49,18.39,18.4,272710.0,16.0994,16.0994,16.0123,16.0211,272710.0
2016-06-13 12:00:00,18.4,18.41,18.37,18.38,240625.0,16.0211,16.0298,15.9949,16.0036,240625.0
2016-06-13 12:30:00,18.38,18.45,18.37,18.44,487565.0,16.0036,16.0646,15.9949,16.0559,487565.0
2016-06-13 13:00:00,18.44,18.47,18.43,18.45,213040.0,16.0559,16.082,16.0472,16.0646,213040.0
2016-06-13 13:30:00,18.44,18.47,18.4,18.41,148820.0,16.0559,16.082,16.0211,16.0298,148820.0
2016-06-13 14:00:00,18.4,18.41,18.37,18.38,249265.0,16.0211,16.0298,15.9949,16.0036,249265.0
2016-06-13 14:30:00,18.38,18.39,18.36,18.37,271045.0,16.0036,16.0123,15.9862,15.9949,271045.0
2016-06-13 15:00:00,18.37,18.37,18.28,18.28,427395.0,15.9949,15.9949,15.9166,15.9166,427395.0
2016-06-13 15:30:00,18.28,18.3,18.21,18.25,1047485.0,15.9166,15.934,15.8556,15.8904,1047485.0
2016-06-14 09:30:00,18.28,18.49,18.28,18.43,388755.0,15.9166,16.0994,15.9166,16.0472,388755.0
2016-06-14 10:00:00,18.42,18.44,18.34,18.39,121635.0,16.0385,16.0559,15.9688,16.0123,121635.0
2016-06-14 10:30:00,18.38,18.44,18.35,18.35,194975.0,16.0036,16.0559,15.9775,15.9775,194975.0
2016-06-14 11:00:00,18.35,18.44,18.34,18.37,186955.0,15.9775,16.0559,15.9688,15.9949,186955.0
2016-06-14 11:30:00,18.37,18.41,18.36,18.4,100945.0,15.9949,16.0298,15.9862,16.0211,100945.0
2016-06-14 12:00:00,18.39,18.52,18.38,18.49,151630.0,16.0123,16.1255,16.0036,16.0994,151630.0
2016-06-14 12:30:00,18.5,18.51,18.46,18.49,163020.0,16.1081,16.1168,16.0733,16.0994,163020.0
2016-06-14 13:00:00,18.48,18.54,18.48,18.51,409780.0,16.0907,16.143,16.0907,16.1168,409780.0
2016-06-14 13:30:00,18.5,18.52,18.4,18.41,276220.0,16.1081,16.1255,16.0211,16.0298,276220.0
2016-06-14 14:00:00,18.41,18.47,18.41,18.46,240680.0,16.0298,16.082,16.0298,16.0733,240680.0
2016-06-14 14:30:00,18.46,18.47,18.41,18.41,213895.0,16.0733,16.082,16.0298,16.0298,213895.0
2016-06-14 15:00:00,18.41,18.53,18.4,18.52,377050.0,16.0298,16.1342,16.0211,16.1255,377050.0
2016-06-14 15:30:00,18.53,18.54,18.48,18.53,716375.0,16.1342,16.143,16.0907,16.1342,716375.0
2016-06-15 09:30:00,18.55,18.65,18.52,18.64,193405.0,16.1517,16.2387,16.1255,16.23,193405.0
2016-06-15 10:00:00,18.64,18.67,18.56,18.58,96435.0,16.23,16.2561,16.1604,16.1778,96435.0
2016-06-15 10:30:00,18.59,18.69,18.57,18.66,117680.0,16.1865,16.2736,16.1691,16.2474,117680.0
2016-06-15 11:00:00,18.66,18.69,18.64,18.64,88580.0,16.2474,16.2736,16.23,16.23,88580.0
2016-06-15 11:30:00,18.65,18.74,18.64,18.71,155850.0,16.2387,16.3171,16.23,16.291,155850.0
2016-06-15 12:00:00,18.72,18.73,18.71,18.73,109480.0,16.2997,16.3084,16.291,16.3084,109480.0
2016-06-15 12:30:00,18.73,18.75,18.67,18.67,78300.0,16.3084,16.3258,16.2561,16.2561,78300.0
2016-06-15 13:00:00,18.67,18.69,18.66,18.68,53265.0,16.2561,16.2736,16.2474,16.2649,53265.0
2016-06-15 13:30:00,18.68,18.7,18.66,18.7,82235.0,16.2649,16.2823,16.2474,16.2823,82235.0
2016-06-15 14:00:00,18.7,18.73,18.59,18.59,167865.0,16.2823,16.3084,16.1865,16.1865,167865.0
2016-06-15 14:30:00,18.57,18.61,18.56,18.59,323365.0,16.1691,16.2039,16.1604,16.1865,323365.0
2016-06-15 15:00:00,18.59,18.61,18.56,18.58,249930.0,16.1865,16.2039,16.1604,16.1778,249930.0
2016-06-15 15:30:00,18.58,18.6,18.47,18.49,995355.0,16.1778,16.1952,16.082,16.0994,995355.0
2016-06-16 09:30:00,18.41,18.45,18.3,18.31,239110.0,16.0298,16.0646,15.934,15.9427,239110.0
2016-06-16 10:00:00,18.31,18.36,18.22,18.24,344995.0,15.9427,15.9862,15.8643,15.8817,344995.0
2016-06-16 10:30:00,18.25,18.32,18.24,18.3,190215.0,15.8904,15.9514,15.8817,15.934,190215.0
2016-06-16 11:00:00,18.3,18.4,18.3,18.39,251250.0,15.934,16.0211,15.934,16.0123,251250.0
2016-06-16 11:30:00,18.4,18.41,18.33,18.35,148505.0,16.0211,16.0298,15.9601,15.9775,148505.0
2016-06-16 12:00:00,18.35,18.43,18.31,18.43,99240.0,15.9775,16.0472,15.9427,16.0472,99240.0
2016-06-16 12:30:00,18.41,18.46,18.38,18.38,73745.0,16.0298,16.0733,16.0036,16.0036,73745.0
2016-06-16 13:00:00,18.38,18.45,18.38,18.38,71775.0,16.0036,16.0646,16.0036,16.0036,71775.0
2016-06-16 13:30:00,18.37,18.4,18.35,18.37,95620.0,15.9949,16.0211,15.9775,15.9949,95620.0
2016-06-16 14:00:00,18.36,18.46,18.36,18.41,104220.0,15.9862,16.0733,15.9862,16.0298,104220.0
2016-06-16 14:30:00,18.41,18.44,18.39,18.41,102810.0,16.0298,16.0559,16.0123,16.0298,102810.0
2016-06-16 15:00:00,18.41,18.48,18.4,18.47,186025.0,16.0298,16.0907,16.0211,16.082,186025.0
2016-06-16 15:30:00,18.47,18.48,18.39,18.41,891725.0,16.082,16.0907,16.0123,16.0298,891725.0
2016-06-17 09:30:00,18.33,18.39,18.08,18.34,1762905.0,15.9601,16.0123,15.7424,15.9688,1762905.0
2016-06-17 10:00:00,18.34,18.41,18.33,18.39,365150.0,15.9688,16.0298,15.9601,16.0123,365150.0
2016-06-17 10:30:00,18.38,18.38,18.29,18.34,258290.0,16.0036,16.0036,15.9253,15.9688,258290.0
2016-06-17 11:00:00,18.34,18.37,18.28,18.33,172040.0,15.9688,15.9949,15.9166,15.9601,172040.0
2016-06-17 11:30:00,18.32,18.35,18.3,18.31,140495.0,15.9514,15.9775,15.934,15.9427,140495.0
2016-06-17 12:00:00,18.32,18.41,18.32,18.34,128035.0,15.9514,16.0298,15.9514,15.9688,128035.0
2016-06-17 12:30:00,18.34,18.37,18.33,18.35,95325.0,15.9688,15.9949,15.9601,15.9775,95325.0
2016-06-17 13:00:00,18.35,18.38,18.31,18.35,96355.0,15.9775,16.0036,15.9427,15.9775,96355.0
2016-06-17 13:30:00,18.35,18.39,18.33,18.37,113230.0,15.9775,16.0123,15.9601,15.9949,113230.0
2016-06-17 14:00:00,18.37,18.41,18.34,18.39,317115.0,15.9949,16.0298,15.9688,16.0123,317115.0
2016-06-17 14:30:00,18.38,18.43,18.38,18.39,198065.0,16.0036,16.0472,16.0036,16.0123,198065.0
2016-06-17 15:00:00,18.39,18.39,18.32,18.33,194195.0,16.0123,16.0123,15.9514,15.9601,194195.0
2016-06-17 15:30:00,18.33,18.35,18.31,18.32,766990.0,15.9601,15.9775,15.9427,15.9514,766990.0
2016-06-20 09:30:00,18.5,18.64,18.5,18.56,237445.0,16.1081,16.23,16.1081,16.1604,237445.0
2016-06-20 10:00:00,18.56,18.67,18.54,18.67,172335.0,16.1604,16.2561,16.143,16.2561,172335.0
2016-06-20 10:30:00,18.67,18.74,18.63,18.72,189400.0,16.2561,16.3171,16.2213,16.2997,189400.0
2016-06-20 11:00:00,18.72,18.8,18.71,18.71,174760.0,16.2997,16.3693,16.291,16.291,174760.0
2016-06-20 11:30:00,18.7,18.74,18.69,18.72,106610.0,16.2823,16.3171,16.2736,16.2997,106610.0
2016-06-20 12:00:00,18.71,18.73,18.64,18.66,213090.0,16.291,16.3084,16.23,16.2474,213090.0
2016-06-20 12:30:00,18.66,18.68,18.59,18.62,293595.0,16.2474,16.2649,16.1865,16.2126,293595.0
2016-06-20 13:00:00,18.62,18.66,18.57,18.57,380890.0,16.2126,16.2474,16.1691,16.1691,380890.0
2016-06-20 13:30:00,18.57,18.61,18.57,18.6,142800.0,16.1691,16.2039,16.1691,16.1952,142800.0
2016-06-20 14:00:00,18.59,18.61,18.57,18.58,196475.0,16.1865,16.2039,16.1691,16.1778,196475.0
2016-06-20 14:30:00,18.58,18.6,18.56,18.6,274800.0,16.1778,16.1952,16.1604,16.1952,274800.0
2016-06-20 15:00:00,18.6,18.61,18.54,18.55,158670.0,16.1952,16.2039,16.143,16.1517,158670.0
2016-06-20 15:30:00,18.54,18.57,18.49,18.51,468570.0,16.143,16.1691,16.0994,16.1168,468570.0
2016-06-21 09:30:00,18.59,18.64,18.48,18.55,251300.0,16.1865,16.23,16.0907,16.1517,251300.0
2016-06-21 10:00:00,18.55,18.55,18.47,18.52,91665.0,16.1517,16.1517,16.082,16.1255,91665.0
2016-06-21 10:30:00,18.51,18.52,18.45,18.46,97560.0,16.1168,16.1255,16.0646,16.0733,97560.0
2016-06-21 11:00:00,18.47,18.53,18.47,18.5,101335.0,16.082,16.1342,16.082,16.1081,101335.0
2016-06-21 11:30:00,18.5,18.5,18.46,18.5,93600.0,16.1081,16.1081,16.0733,16.1081,93600.0
2016-06-21 12:00:00,18.51,18.53,18.49,18.51,75575.0,16.1168,16.1342,16.0994,16.1168,75575.0
2016-06-21 12:30:00,18.5,18.52,18.44,18.46,45930.0,16.1081,16.1255,16.0559,16.0733,45930.0
2016-06-21 13:00:00,18.45,18.48,18.43,18.44,121505.0,16.0646,16.0907,16.0472,16.0559,121505.0
2016-06-21 13:30:00,18.44,18.45,18.41,18.44,78465.0,16.0559,16.0646,16.0298,16.0559,78465.0
2016-06-21 14:00:00,18.43,18.48,18.43,18.43,161375.0,16.0472,16.0907,16.0472,16.0472,161375.0
2016-06-21 14:30:00,18.44,18.48,18.43,18.44,65765.0,16.0559,16.0907,16.0472,16.0559,65765.0
2016-06-21 15:00:00,18.43,18.46,18.41,18.45,116410.0,16.0472,16.0733,16.0298,16.0646,116410.0
2016-06-21 15:30:00,18.45,18.46,18.43,18.43,364250.0,16.0646,16.0733,16.0472,16.0472,364250.0
2016-06-22 09:30:00,18.43,18.51,18.4,18.49,232300.0,16.0472,16.1168,16.0211,16.0994,232300.0
2016-06-22 10:00:00,18.47,18.59,18.47,18.57,104265.0,16.082,16.1865,16.082,16.1691,104265.0
2016-06-22 10:30:00,18.56,18.64,18.56,18.63,483070.0,16.1604,16.23,16.1604,16.2213,483070.0
2016-06-22 11:00:00,18.64,18.7,18.61,18.63,297365.0,16.23,16.2823,16.2039,16.2213,297365.0
2016-06-22 11:30:00,18.63,18.64,18.55,18.56,107215.0,16.2213,16.23,16.1517,16.1604,107215.0
2016-06-22 12:00:00,18.57,18.57,18.5,18.51,137510.0,16.1691,16.1691,16.1081,16.1168,137510.0
2016-06-22 12:30:00,18.51,18.53,18.49,18.53,135510.0,16.1168,16.1342,16.0994,16.1342,135510.0
2016-06-22 13:00:00,18.52,18.52,18.45,18.47,124610.0,16.1255,16.1255,16.0646,16.082,124610.0
2016-06-22 13:30:00,18.47,18.5,18.47,18.47,135855.0,16.082,16.1081,16.082,16.082,135855.0
2016-06-22 14:00:00,18.47,18.48,18.45,18.47,119285.0,16.082,16.0907,16.0646,16.082,119285.0
2016-06-22 14:30:00,18.47,18.48,18.42,18.45,199695.0,16.082,16.0907,16.0385,16.0646,199695.0
2016-06-22 15:00:00,18.45,18.48,18.42,18.42,159830.0,16.0646,16.0907,16.0385,16.0385,159830.0
2016-06-22 15:30:00,18.42,18.45,18.41,18.44,408730.0,16.0385,16.0646,16.0298,16.0559,408730.0
2016-06-23 09:30:00,18.63,18.66,18.5,18.6,181235.0,16.2213,16.2474,16.1081,16.1952,181235.0
2016-06-23 10:00:00,18.61,18.62,18.57,18.57,76375.0,16.2039,16.2126,16.1691,16.1691,76375.0
2016-06-23 10:30:00,18.56,18.61,18.54,18.6,294060.0,16.1604,16.2039,16.143,16.1952,294060.0
2016-06-23 11:00:00,18.6,18.65,18.59,18.65,200455.0,16.1952,16.2387,16.1865,16.2387,200455.0
2016-06-23 11:30:00,18.65,18.68,18.64,18.65,74730.0,16.2387,16.2649,16.23,16.2387,74730.0
2016-06-23 12:00:00,18.66,18.68,18.64,18.64,93890.0,16.2474,16.2649,16.23,16.23,93890.0
2016-06-23 12:30:00,18.64,18.66,18.62,18.62,55575.0,16.23,16.2474,16.2126,16.2126,55575.0
2016-06-23 13:00:00,18.62,18.63,18.61,18.62,71095.0,16.2126,16.2213,16.2039,16.2126,71095.0
2016-06-23 13:30:00,18.62,18.62,18.58,18.6,71915.0,16.2126,16.2126,16.1778,16.1952,71915.0
2016-06-23 14:00:00,18.6,18.62,18.58,18.62,106680.0,16.1952,16.2126,16.1778,16.2126,106680.0
2016-06-23 14:30:00,18.61,18.65,18.6,18.65,158405.0,16.2039,16.2387,16.1952,16.2387,158405.0
2016-06-23 15:00:00,18.65,18.65,18.6,18.61,102150.0,16.2387,16.2387,16.1952,16.2039,102150.0
2016-06-23 15:30:00,18.61,18.72,18.6,18.71,558970.0,16.2039,16.2997,16.1952,16.291,558970.0
2016-06-24 09:30:00,18.07,18.48,17.96,18.37,532775.0,15.7337,16.0907,15.6379,15.9949,532775.0
2016-06-24 10:00:00,18.38,18.62,18.38,18.62,489955.0,16.0036,16.2126,16.0036,16.2126,489955.0
2016-06-24 10:30:00,18.62,18.66,18.55,18.55,370360.0,16.2126,16.2474,16.1517,16.1517,370360.0
2016-06-24 11:00:00,18.56,18.56,18.48,18.54,168280.0,16.1604,16.1604,16.0907,16.143,168280.0
2016-06-24 11:30:00,18.55,18.6,18.52,18.57,221385.0,16.1517,16.1952,16.1255,16.1691,221385.0
2016-06-24 12:00:00,18.58,18.6,18.51,18.54,362605.0,16.1778,16.1952,16.1168,16.143,362605.0
2016-06-24 12:30:00,18.53,18.55,18.42,18.46,138645.0,16.1342,16.1517,16.0385,16.0733,138645.0
2016-06-24 13:00:00,18.46,18.51,18.45,18.5,80845.0,16.0733,16.1168,16.0646,16.1081,80845.0
2016-06-24 13:30:00,18.49,18.55,18.49,18.53,105090.0,16.0994,16.1517,16.0994,16.1342,105090.0
2016-06-24 14:00:00,18.53,18.55,18.42,18.43,150550.0,16.1342,16.1517,16.0385,16.0472,150550.0
2016-06-24 14:30:00,18.43,18.44,18.37,18.42,245975.0,16.0472,16.0559,15.9949,16.0385,245975.0
2016-06-24 15:00:00,18.41,18.45,18.32,18.34,267700.0,16.0298,16.0646,15.9514,15.9688,267700.0
2016-06-24 15:30:00,18.34,18.47,18.34,18.36,814855.0,15.9688,16.082,15.9688,15.9862,814855.0
2016-06-27 09:30:00,18.25,18.37,18.1,18.29,566500.0,15.8904,15.9949,15.7598,15.9253,566500.0
2016-06-27 10:00:00,18.28,18.39,18.18,18.19,351775.0,15.9166,16.0123,15.8295,15.8382,351775.0
2016-06-27 10:30:00,18.19,18.26,18.19,18.21,325510.0,15.8382,15.8992,15.8382,15.8556,325510.0
2016-06-27 11:00:00,18.21,18.37,18.2,18.37,299270.0,15.8556,15.9949,15.8469,15.9949,299270.0
2016-06-27 11:30:00,18.36,18.42,18.34,18.38,239360.0,15.9862,16.0385,15.9688,16.0036,239360.0
2016-06-27 12:00:00,18.38,18.45,18.36,18.44,175240.0,16.0036,16.0646,15.9862,16.0559,175240.0
2016-06-27 12:30:00,18.44,18.46,18.39,18.44,219865.0,16.0559,16.0733,16.0123,16.0559,219865.0
2016-06-27 13:00:00,18.43,18.54,18.43,18.52,321450.0,16.0472,16.143,16.0472,16.1255,321450.0
2016-06-27 13:30:00,18.53,18.53,18.42,18.49,262515.0,16.1342,16.1342,16.0385,16.0994,262515.0
2016-06-27 14:00:00,18.48,18.51,18.43,18.51,314675.0,16.0907,16.1168,16.0472,16.1168,314675.0
2016-06-27 14:30:00,18.5,18.55,18.43,18.46,337185.0,16.1081,16.1517,16.0472,16.0733,337185.0
2016-06-27 15:00:00,18.46,18.53,18.46,18.52,571855.0,16.0733,16.1342,16.0733,16.1255,571855.0
2016-06-27 15:30:00,18.52,18.61,18.5,18.58,1253715.0,16.1255,16.2039,16.1081,16.1778,1253715.0
2016-06-28 09:30:00,18.7,18.8,18.65,18.7,368990.0,16.2823,16.3693,16.2387,16.2823,368990.0
2016-06-28 10:00:00,18.68,18.7,18.61,18.65,389430.0,16.2649,16.2823,16.2039,16.2387,389430.0
2016-06-28 10:30:00,18.66,18.7,18.63,18.69,224560.0,16.2474,16.2823,16.2213,16.2736,224560.0
2016-06-28 11:00:00,18.69,18.72,18.66,18.67,219265.0,16.2736,16.2997,16.2474,16.2561,219265.0
2016-06-28 11:30:00,18.67,18.73,18.66,18.72,187590.0,16.2561,16.3084,16.2474,16.2997,187590.0
2016-06-28 12:00:00,18.72,18.73,18.69,18.71,71455.0,16.2997,16.3084,16.2736,16.291,71455.0
2016-06-28 12:30:00,18.72,18.78,18.72,18.75,131240.0,16.2997,16.3519,16.2997,16.3258,131240.0
2016-06-28 13:00:00,18.76,18.77,18.72,18.73,187965.0,16.3345,16.3432,16.2997,16.3084,187965.0
2016-06-28 13:30:00,18.73,18.76,18.71,18.72,206655.0,16.3084,16.3345,16.291,16.2997,206655.0
2016-06-28 14:00:00,18.72,18.74,18.67,18.69,229210.0,16.2997,16.3171,16.2561,16.2736,229210.0
2016-06-28 14:30:00,18.69,18.8,18.69,18.78,487430.0,16.2736,16.3693,16.2736,16.3519,487430.0
2016-06-28 15:00:00,18.78,18.83,18.75,18.77,456065.0,16.3519,16.3955,16.3258,16.3432,456065.0
2016-06-28 15:30:00,18.77,18.84,18.76,18.83,941195.0,16.3432,16.4042,16.3345,16.3955,941195.0
2016-06-29 09:30:00,18.91,19.08,18.86,19.03,414820.0,16.4651,16.6131,16.4216,16.5696,414820.0
2016-06-29 10:00:00,19.03,19.05,18.96,19.01,102645.0,16.5696,16.587,16.5087,16.5522,102645.0
2016-06-29 10:30:00,19.01,19.02,18.95,19.0,160095.0,16.5522,16.5609,16.4999,16.5435,160095.0
2016-06-29 11:00:00,19.0,19.03,18.98,19.01,64040.0,16.5435,16.5696,16.5261,16.5522,64040.0
2016-06-29 11:30:00,19.01,19.03,18.96,19.01,111675.0,16.5522,16.5696,16.5087,16.5522,111675.0
2016-06-29 12:00:00,19.01,19.08,18.99,19.05,176380.0,16.5522,16.6131,16.5348,16.587,176380.0
2016-06-29 12:30:00,19.05,19.05,18.98,18.99,158880.0,16.587,16.587,16.5261,16.5348,158880.0
2016-06-29 13:00:00,18.99,19.0,18.96,18.98,142880.0,16.5348,16.5435,16.5087,16.5261,142880.0
2016-06-29 13:30:00,18.97,19.0,18.96,18.97,150990.0,16.5174,16.5435,16.5087,16.5174,150990.0
2016-06-29 14:00:00,18.97,18.99,18.94,18.95,209190.0,16.5174,16.5348,16.4912,16.4999,209190.0
2016-06-29 14:30:00,18.95,19.0,18.95,19.0,160365.0,16.4999,16.5435,16.4999,16.5435,160365.0
2016-06-29 15:00:00,19.01,19.07,19.0,19.06,192965.0,16.5522,16.6044,16.5435,16.5957,192965.0
2016-06-29 15:30:00,19.06,19.06,19.0,19.03,376990.0,16.5957,16.5957,16.5435,16.5696,376990.0
2016-06-30 09:30:00,18.26,18.69,18.25,18.35,4561535.0,15.8992,16.2736,15.8904,15.9775,4561535.0
2016-06-30 10:00:00,18.36,18.36,18.27,18.28,1373615.0,15.9862,15.9862,15.9079,15.9166,1373615.0
2016-06-30 10:30:00,18.28,18.41,18.26,18.39,1214825.0,15.9166,16.0298,15.8992,16.0123,1214825.0
2016-06-30 11:00:00,18.39,18.39,18.32,18.33,824675.0,16.0123,16.0123,15.9514,15.9601,824675.0
2016-06-30 11:30:00,18.33,18.37,18.29,18.31,766245.0,15.9601,15.9949,15.9253,15.9427,766245.0
2016-06-30 12:00:00,18.3,18.39,18.25,18.38,798345.0,15.934,16.0123,15.8904,16.0036,798345.0
2016-06-30 12:30:00,18.38,18.43,18.36,18.42,743630.0,16.0036,16.0472,15.9862,16.0385,743630.0
2016-06-30 13:00:00,18.42,18.46,18.37,18.38,744855.0,16.0385,16.0733,15.9949,16.0036,744855.0
2016-06-30 13:30:00,18.38,18.38,18.3,18.33,533775.0,16.0036,16.0036,15.934,15.9601,533775.0
2016-06-30 14:00:00,18.34,18.36,18.31,18.35,811430.0,15.9688,15.9862,15.9427,15.9775,811430.0
2016-06-30 14:30:00,18.35,18.37,18.29,18.3,832285.0,15.9775,15.9949,15.9253,15.934,832285.0
2016-06-30 15:00:00,18.3,18.31,18.22,18.24,736755.0,15.934,15.9427,15.8643,15.8817,736755.0
2016-06-30 15:30:00,18.24,18.24,18.11,18.24,3254385.0,15.8817,15.8817,15.7685,15.8817,3254385.0
2016-07-01 09:30:00,18.27,18.38,18.13,18.38,659890.0,15.9079,16.0036,15.786,16.0036,659890.0
2016-07-01 10:00:00,18.38,18.45,18.33,18.34,567225.0,16.0036,16.0646,15.9601,15.9688,567225.0
2016-07-01 10:30:00,18.33,18.41,18.31,18.38,625620.0,15.9601,16.0298,15.9427,16.0036,625620.0
2016-07-01 11:00:00,18.39,18.46,18.38,18.46,463975.0,16.0123,16.0733,16.0036,16.0733,463975.0
2016-07-01 11:30:00,18.45,18.5,18.39,18.41,549645.0,16.0646,16.1081,16.0123,16.0298,549645.0
2016-07-01 12:00:00,18.41,18.61,18.4,18.57,789905.0,16.0298,16.2039,16.0211,16.1691,789905.0
2016-07-01 12:30:00,18.57,18.6,18.53,18.6,389175.0,16.1691,16.1952,16.1342,16.1952,389175.0
2016-07-01 13:00:00,18.6,18.6,18.47,18.47,390630.0,16.1952,16.1952,16.082,16.082,390630.0
2016-07-01 13:30:00,18.48,18.48,18.44,18.47,232815.0,16.0907,16.0907,16.0559,16.082,232815.0
2016-07-01 14:00:00,18.47,18.5,18.44,18.45,348625.0,16.082,16.1081,16.0559,16.0646,348625.0
2016-07-01 14:30:00,18.45,18.47,18.43,18.47,303975.0,16.0646,16.082,16.0472,16.082,303975.0
2016-07-01 15:00:00,18.47,18.53,18.47,18.52,393470.0,16.082,16.1342,16.082,16.1255,393470.0
2016-07-01 15:30:00,18.52,18.53,18.46,18.5,787795.0,16.1255,16.1342,16.0733,16.1081,787795.0
2016-07-05 09:30:00,18.46,18.56,18.36,18.38,331920.0,16.0733,16.1604,15.9862,16.0036,331920.0
2016-07-05 10:00:00,18.38,18.39,18.35,18.38,151550.0,16.0036,16.0123,15.9775,16.0036,151550.0
2016-07-05 10:30:00,18.38,18.47,18.37,18.39,338460.0,16.0036,16.082,15.9949,16.0123,338460.0
2016-07-05 11:00:00,18.39,18.4,18.29,18.34,291905.0,16.0123,16.0211,15.9253,15.9688,291905.0
2016-07-05 11:30:00,18.33,18.34,18.24,18.26,163040.0,15.9601,15.9688,15.8817,15.8992,163040.0
2016-07-05 12:00:00,18.26,18.36,18.25,18.35,279840.0,15.8992,15.9862,15.8904,15.9775,279840.0
2016-07-05 12:30:00,18.35,18.4,18.33,18.4,317025.0,15.9775,16.0211,15.9601,16.0211,317025.0
2016-07-05 13:00:00,18.41,18.42,18.39,18.39,128130.0,16.0298,16.0385,16.0123,16.0123,128130.0
2016-07-05 13:30:00,18.38,18.39,18.3,18.33,136770.0,16.0036,16.0123,15.934,15.9601,136770.0
2016-07-05 14:00:00,18.33,18.36,18.31,18.32,108525.0,15.9601,15.9862,15.9427,15.9514,108525.0
2016-07-05 14:30:00,18.32,18.38,18.3,18.31,214205.0,15.9514,16.0036,15.934,15.9427,214205.0
2016-07-05 15:00:00,18.32,18.35,18.31,18.34,148220.0,15.9514,15.9775,15.9427,15.9688,148220.0
2016-07-05 15:30:00,18.34,18.42,18.33,18.4,766585.0,15.9688,16.0385,15.9601,16.0211,766585.0
2016-07-06 09:30:00,18.29,18.45,18.29,18.4,347150.0,15.9253,16.0646,15.9253,16.0211,347150.0
2016-07-06 10:00:00,18.4,18.45,18.33,18.33,370195.0,16.0211,16.0646,15.9601,15.9601,370195.0
2016-07-06 10:30:00,18.33,18.37,18.29,18.37,410475.0,15.9601,15.9949,15.9253,15.9949,410475.0
2016-07-06 11:00:00,18.38,18.44,18.36,18.41,216730.0,16.0036,16.0559,15.9862,16.0298,216730.0
2016-07-06 11:30:00,18.42,18.43,18.36,18.39,160575.0,16.0385,16.0472,15.9862,16.0123,160575.0
2016-07-06 12:00:00,18.4,18.46,18.4,18.43,148745.0,16.0211,16.0733,16.0211,16.0472,148745.0
2016-07-06 12:30:00,18.43,18.45,18.37,18.4,151075.0,16.0472,16.0646,15.9949,16.0211,151075.0
2016-07-06 13:00:00,18.39,18.45,18.37,18.39,182780.0,16.0123,16.0646,15.9949,16.0123,182780.0
2016-07-06 13:30:00,18.4,18.41,18.36,18.36,151125.0,16.0211,16.0298,15.9862,15.9862,151125.0
2016-07-06 14:00:00,18.37,18.41,18.35,18.39,215020.0,15.9949,16.0298,15.9775,16.0123,215020.0
2016-07-06 14:30:00,18.39,18.47,18.39,18.46,132630.0,16.0123,16.082,16.0123,16.0733,132630.0
2016-07-06 15:00:00,18.47,18.47,18.42,18.43,212240.0,16.082,16.082,16.0385,16.0472,212240.0
2016-07-06 15:30:00,18.44,18.5,18.41,18.48,704505.0,16.0559,16.1081,16.0298,16.0907,704505.0
2016-07-07 09:30:00,18.5,18.55,18.46,18.54,157965.0,16.1081,16.1517,16.0733,16.143,157965.0
2016-07-07 10:00:00,18.52,18.54,18.47,18.52,99475.0,16.1255,16.143,16.082,16.1255,99475.0
2016-07-07 10:30:00,18.53,18.54,18.47,18.48,148540.0,16.1342,16.143,16.082,16.0907,148540.0
2016-07-07 11:00:00,18.47,18.52,18.46,18.5,129070.0,16.082,16.1255,16.0733,16.1081,129070.0
2016-07-07 11:30:00,18.51,18.54,18.49,18.51,91680.0,16.1168,16.143,16.0994,16.1168,91680.0
2016-07-07 12:00:00,18.5,18.52,18.47,18.49,87100.0,16.1081,16.1255,16.082,16.0994,87100.0
2016-07-07 12:30:00,18.5,18.51,18.42,18.43,93905.0,16.1081,16.1168,16.0385,16.0472,93905.0
2016-07-07 13:00:00,18.43,18.45,18.4,18.4,105115.0,16.0472,16.0646,16.0211,16.0211,105115.0
2016-07-07 13:30:00,18.41,18.42,18.39,18.41,75200.0,16.0298,16.0385,16.0123,16.0298,75200.0
2016-07-07 14:00:00,18.41,18.44,18.35,18.37,131110.0,16.0298,16.0559,15.9775,15.9949,131110.0
2016-07-07 14:30:00,18.37,18.37,18.33,18.36,190315.0,15.9949,15.9949,15.9601,15.9862,190315.0
2016-07-07 15:00:00,18.36,18.44,18.36,18.43,151025.0,15.9862,16.0559,15.9862,16.0472,151025.0
2016-07-07 15:30:00,18.43,18.46,18.42,18.46,451170.0,16.0472,16.0733,16.0385,16.0733,451170.0
2016-07-08 09:30:00,18.56,18.68,18.46,18.62,284195.0,16.1604,16.2649,16.0733,16.2126,284195.0
2016-07-08 10:00:00,18.62,18.67,18.6,18.67,140075.0,16.2126,16.2561,16.1952,16.2561,140075.0
2016-07-08 10:30:00,18.66,18.7,18.61,18.69,187590.0,16.2474,16.2823,16.2039,16.2736,187590.0
2016-07-08 11:00:00,18.7,18.78,18.7,18.77,138035.0,16.2823,16.3519,16.2823,16.3432,138035.0
2016-07-08 11:30:00,18.77,18.77,18.71,18.71,209085.0,16.3432,16.3432,16.291,16.291,209085.0
2016-07-08 12:00:00,18.72,18.75,18.7,18.72,89890.0,16.2997,16.3258,16.2823,16.2997,89890.0
2016-07-08 12:30:00,18.71,18.74,18.71,18.73,96525.0,16.291,16.3171,16.291,16.3084,96525.0
2016-07-08 13:00:00,18.73,18.75,18.71,18.73,145225.0,16.3084,16.3258,16.291,16.3084,145225.0
2016-07-08 13:30:00,18.73,18.75,18.71,18.72,313495.0,16.3084,16.3258,16.291,16.2997,313495.0
2016-07-08 14:00:00,18.72,18.73,18.71,18.72,211710.0,16.2997,16.3084,16.291,16.2997,211710.0
2016-07-08 14:30:00,18.72,18.77,18.72,18.75,249520.0,16.2997,16.3432,16.2997,16.3258,249520.0
2016-07-08 15:00:00,18.75,18.76,18.71,18.71,236400.0,16.3258,16.3345,16.291,16.291,236400.0
2016-07-08 15:30:00,18.72,18.75,18.71,18.74,451940.0,16.2997,16.3258,16.291,16.3171,451940.0
2016-07-11 09:30:00,18.75,18.9,18.73,18.86,250955.0,16.3258,16.4564,16.3084,16.4216,250955.0
2016-07-11 10:00:00,18.86,18.91,18.81,18.83,391390.0,16.4216,16.4651,16.378,16.3955,391390.0
2016-07-11 10:30:00,18.83,18.85,18.75,18.76,353000.0,16.3955,16.4129,16.3258,16.3345,353000.0
2016-07-11 11:00:00,18.76,18.81,18.76,18.81,296415.0,16.3345,16.378,16.3345,16.378,296415.0
2016-07-11 11:30:00,18.82,18.84,18.77,18.77,142485.0,16.3868,16.4042,16.3432,16.3432,142485.0
2016-07-11 12:00:00,18.76,18.77,18.72,18.74,264380.0,16.3345,16.3432,16.2997,16.3171,264380.0
2016-07-11 12:30:00,18.75,18.79,18.74,18.77,164350.0,16.3258,16.3606,16.3171,16.3432,164350.0
2016-07-11 13:00:00,18.77,18.79,18.75,18.76,155295.0,16.3432,16.3606,16.3258,16.3345,155295.0
2016-07-11 13:30:00,18.76,18.76,18.71,18.71,150890.0,16.3345,16.3345,16.291,16.291,150890.0
2016-07-11 14:00:00,18.72,18.72,18.7,18.71,132500.0,16.2997,16.2997,16.2823,16.291,132500.0
2016-07-11 14:30:00,18.71,18.72,18.65,18.66,266195.0,16.291,16.2997,16.2387,16.2474,266195.0
2016-07-11 15:00:00,18.66,18.71,18.66,18.69,270040.0,16.2474,16.291,16.2474,16.2736,270040.0
2016-07-11 15:30:00,18.68,18.7,18.66,18.66,829870.0,16.2649,16.2823,16.2474,16.2474,829870.0
2016-07-12 09:30:00,18.69,18.84,18.68,18.78,339730.0,16.2736,16.4042,16.2649,16.3519,339730.0
2016-07-12 10:00:00,18.77,18.78,18.69,18.7,432130.0,16.3432,16.3519,16.2736,16.2823,432130.0
2016-07-12 10:30:00,18.71,18.78,18.69,18.75,188660.0,16.291,16.3519,16.2736,16.3258,188660.0
2016-07-12 11:00:00,18.75,18.77,18.74,18.77,123535.0,16.3258,16.3432,16.3171,16.3432,123535.0
2016-07-12 11:30:00,18.77,18.79,18.76,18.77,106505.0,16.3432,16.3606,16.3345,16.3432,106505.0
2016-07-12 12:00:00,18.76,18.78,18.75,18.78,113470.0,16.3345,16.3519,16.3258,16.3519,113470.0
2016-07-12 12:30:00,18.78,18.78,18.71,18.73,143205.0,16.3519,16.3519,16.291,16.3084,143205.0
2016-07-12 13:00:00,18.73,18.76,18.72,18.75,95775.0,16.3084,16.3345,16.2997,16.3258,95775.0
2016-07-12 13:30:00,18.75,18.77,18.74,18.74,115960.0,16.3258,16.3432,16.3171,16.3171,115960.0
2016-07-12 14:00:00,18.75,18.8,18.75,18.8,102015.0,16.3258,16.3693,16.3258,16.3693,102015.0
2016-07-12 14:30:00,18.8,18.8,18.76,18.76,153735.0,16.3693,16.3693,16.3345,16.3345,153735.0
2016-07-12 15:00:00,18.75,18.78,18.75,18.78,212735.0,16.3258,16.3519,16.3258,16.3519,212735.0
2016-07-12 15:30:00,18.78,18.79,18.74,18.76,834680.0,16.3519,16.3606,16.3171,16.3345,834680.0
2016-07-13 09:30:00,18.84,18.92,18.65,18.65,289600.0,16.4042,16.4738,16.2387,16.2387,289600.0
2016-07-13 10:00:00,18.65,18.74,18.65,18.68,244185.0,16.2387,16.3171,16.2387,16.2649,244185.0
2016-07-13 10:30:00,18.68,18.72,18.67,18.71,140340.0,16.2649,16.2997,16.2561,16.291,140340.0
2016-07-13 11:00:00,18.7,18.73,18.65,18.66,135515.0,16.2823,16.3084,16.2387,16.2474,135515.0
2016-07-13 11:30:00,18.66,18.67,18.61,18.65,252745.0,16.2474,16.2561,16.2039,16.2387,252745.0
2016-07-13 12:00:00,18.65,18.68,18.64,18.66,118595.0,16.2387,16.2649,16.23,16.2474,118595.0
2016-07-13 12:30:00,18.66,18.68,18.63,18.64,158095.0,16.2474,16.2649,16.2213,16.23,158095.0
2016-07-13 13:00:00,18.65,18.66,18.62,18.64,120860.0,16.2387,16.2474,16.2126,16.23,120860.0
2016-07-13 13:30:00,18.63,18.66,18.62,18.62,124525.0,16.2213,16.2474,16.2126,16.2126,124525.0
2016-07-13 14:00:00,18.62,18.69,18.62,18.69,121895.0,16.2126,16.2736,16.2126,16.2736,121895.0
2016-07-13 14:30:00,18.69,18.69,18.66,18.66,83440.0,16.2736,16.2736,16.2474,16.2474,83440.0
2016-07-13 15:00:00,18.66,18.69,18.66,18.66,174365.0,16.2474,16.2736,16.2474,16.2474,174365.0
2016-07-13 15:30:00,18.66,18.68,18.64,18.66,461145.0,16.2474,16.2649,16.23,16.2474,461145.0
2016-07-14 09:30:00,18.78,18.8,18.7,18.8,152865.0,16.3519,16.3693,16.2823,16.3693,152865.0
2016-07-14 10:00:00,18.8,18.82,18.77,18.78,61345.0,16.3693,16.3868,16.3432,16.3519,61345.0
2016-07-14 10:30:00,18.79,18.81,18.67,18.68,105665.0,16.3606,16.378,16.2561,16.2649,105665.0
2016-07-14 11:00:00,18.69,18.71,18.61,18.62,202470.0,16.2736,16.291,16.2039,16.2126,202470.0
2016-07-14 11:30:00,18.62,18.66,18.54,18.59,266815.0,16.2126,16.2474,16.143,16.1865,266815.0
2016-07-14 12:00:00,18.6,18.62,18.58,18.6,141660.0,16.1952,16.2126,16.1778,16.1952,141660.0
2016-07-14 12:30:00,18.6,18.63,18.6,18.62,153910.0,16.1952,16.2213,16.1952,16.2126,153910.0
2016-07-14 13:00:00,18.62,18.63,18.57,18.57,215950.0,16.2126,16.2213,16.1691,16.1691,215950.0
2016-07-14 13:30:00,18.58,18.6,18.55,18.56,139720.0,16.1778,16.1952,16.1517,16.1604,139720.0
2016-07-14 14:00:00,18.57,18.59,18.55,18.58,215685.0,16.1691,16.1865,16.1517,16.1778,215685.0
2016-07-14 14:30:00,18.58,18.59,18.56,18.58,247210.0,16.1778,16.1865,16.1604,16.1778,247210.0
2016-07-14 15:00:00,18.58,18.62,18.56,18.56,432910.0,16.1778,16.2126,16.1604,16.1604,432910.0
2016-07-14 15:30:00,18.56,18.58,18.55,18.57,674655.0,16.1604,16.1778,16.1517,16.1691,674655.0
2016-07-15 09:30:00,18.68,18.68,18.51,18.55,513500.0,16.2649,16.2649,16.1168,16.1517,513500.0
2016-07-15 10:00:00,18.55,18.57,18.46,18.51,259010.0,16.1517,16.1691,16.0733,16.1168,259010.0
2016-07-15 10:30:00,18.51,18.55,18.49,18.52,306545.0,16.1168,16.1517,16.0994,16.1255,306545.0
2016-07-15 11:00:00,18.52,18.56,18.5,18.53,489460.0,16.1255,16.1604,16.1081,16.1342,489460.0
2016-07-15 11:30:00,18.54,18.54,18.48,18.51,119850.0,16.143,16.143,16.0907,16.1168,119850.0
2016-07-15 12:00:00,18.51,18.52,18.48,18.5,101430.0,16.1168,16.1255,16.0907,16.1081,101430.0
2016-07-15 12:30:00,18.49,18.5,18.43,18.43,108035.0,16.0994,16.1081,16.0472,16.0472,108035.0
2016-07-15 13:00:00,18.44,18.47,18.42,18.46,151560.0,16.0559,16.082,16.0385,16.0733,151560.0
2016-07-15 13:30:00,18.46,18.46,18.4,18.41,134330.0,16.0733,16.0733,16.0211,16.0298,134330.0
2016-07-15 14:00:00,18.42,18.43,18.4,18.41,220620.0,16.0385,16.0472,16.0211,16.0298,220620.0
2016-07-15 14:30:00,18.41,18.42,18.4,18.41,189690.0,16.0298,16.0385,16.0211,16.0298,189690.0
2016-07-15 15:00:00,18.41,18.43,18.39,18.43,604525.0,16.0298,16.0472,16.0123,16.0472,604525.0
2016-07-15 15:30:00,18.43,18.45,18.38,18.39,1308820.0,16.0472,16.0646,16.0036,16.0123,1308820.0
2016-07-18 09:30:00,18.45,18.6,18.4,18.58,314735.0,16.0646,16.1952,16.0211,16.1778,314735.0
2016-07-18 10:00:00,18.58,18.62,18.56,18.57,258800.0,16.1778,16.2126,16.1604,16.1691,258800.0
2016-07-18 10:30:00,18.57,18.66,18.57,18.65,531395.0,16.1691,16.2474,16.1691,16.2387,531395.0
2016-07-18 11:00:00,18.65,18.69,18.65,18.65,231970.0,16.2387,16.2736,16.2387,16.2387,231970.0
2016-07-18 11:30:00,18.65,18.65,18.6,18.61,379725.0,16.2387,16.2387,16.1952,16.2039,379725.0
2016-07-18 12:00:00,18.6,18.62,18.58,18.61,262380.0,16.1952,16.2126,16.1778,16.2039,262380.0
2016-07-18 12:30:00,18.61,18.62,18.6,18.61,88230.0,16.2039,16.2126,16.1952,16.2039,88230.0
2016-07-18 13:00:00,18.61,18.61,18.56,18.59,78350.0,16.2039,16.2039,16.1604,16.1865,78350.0
2016-07-18 13:30:00,18.58,18.61,18.58,18.6,71870.0,16.1778,16.2039,16.1778,16.1952,71870.0
2016-07-18 14:00:00,18.61,18.61,18.55,18.59,193735.0,16.2039,16.2039,16.1517,16.1865,193735.0
2016-07-18 14:30:00,18.59,18.6,18.55,18.56,270280.0,16.1865,16.1952,16.1517,16.1604,270280.0
2016-07-18 15:00:00,18.56,18.59,18.56,18.58,184940.0,16.1604,16.1865,16.1604,16.1778,184940.0
2016-07-18 15:30:00,18.58,18.62,18.58,18.6,663690.0,16.1778,16.2126,16.1778,16.1952,663690.0
2016-07-19 09:30:00,18.7,18.72,18.53,18.71,831245.0,16.2823,16.2997,16.1342,16.291,831245.0
2016-07-19 10:00:00,18.71,18.71,18.57,18.59,340845.0,16.291,16.291,16.1691,16.1865,340845.0
2016-07-19 10:30:00,18.58,18.61,18.56,18.58,493380.0,16.1778,16.2039,16.1604,16.1778,493380.0
2016-07-19 11:00:00,18.58,18.6,18.56,18.59,228190.0,16.1778,16.1952,16.1604,16.1865,228190.0
2016-07-19 11:30:00,18.59,18.6,18.52,18.55,193005.0,16.1865,16.1952,16.1255,16.1517,193005.0
2016-07-19 12:00:00,18.54,18.58,18.54,18.56,127635.0,16.143,16.1778,16.143,16.1604,127635.0
2016-07-19 12:30:00,18.56,18.58,18.55,18.56,130315.0,16.1604,16.1778,16.1517,16.1604,130315.0
2016-07-19 13:00:00,18.56,18.59,18.56,18.58,141515.0,16.1604,16.1865,16.1604,16.1778,141515.0
2016-07-19 13:30:00,18.58,18.58,18.55,18.56,178400.0,16.1778,16.1778,16.1517,16.1604,178400.0
2016-07-19 14:00:00,18.56,18.6,18.56,18.6,111975.0,16.1604,16.1952,16.1604,16.1952,111975.0
2016-07-19 14:30:00,18.6,18.6,18.58,18.59,134440.0,16.1952,16.1952,16.1778,16.1865,134440.0
2016-07-19 15:00:00,18.59,18.6,18.58,18.59,333615.0,16.1865,16.1952,16.1778,16.1865,333615.0
2016-07-19 15:30:00,18.59,18.6,18.57,18.59,739745.0,16.1865,16.1952,16.1691,16.1865,739745.0
2016-07-20 09:30:00,18.62,18.67,18.54,18.58,259780.0,16.2126,16.2561,16.143,16.1778,259780.0
2016-07-20 10:00:00,18.59,18.59,18.5,18.5,255685.0,16.1865,16.1865,16.1081,16.1081,255685.0
2016-07-20 10:30:00,18.49,18.57,18.48,18.55,374345.0,16.0994,16.1691,16.0907,16.1517,374345.0
2016-07-20 11:00:00,18.55,18.61,18.53,18.6,162710.0,16.1517,16.2039,16.1342,16.1952,162710.0
2016-07-20 11:30:00,18.6,18.68,18.6,18.65,395420.0,16.1952,16.2649,16.1952,16.2387,395420.0
2016-07-20 12:00:00,18.66,18.67,18.61,18.62,248305.0,16.2474,16.2561,16.2039,16.2126,248305.0
2016-07-20 12:30:00,18.62,18.64,18.62,18.63,135900.0,16.2126,16.23,16.2126,16.2213,135900.0
2016-07-20 13:00:00,18.63,18.65,18.63,18.64,240720.0,16.2213,16.2387,16.2213,16.23,240720.0
2016-07-20 13:30:00,18.65,18.65,18.61,18.62,235970.0,16.2387,16.2387,16.2039,16.2126,235970.0
2016-07-20 14:00:00,18.62,18.68,18.62,18.68,287040.0,16.2126,16.2649,16.2126,16.2649,287040.0
2016-07-20 14:30:00,18.68,18.69,18.64,18.64,483905.0,16.2649,16.2736,16.23,16.23,483905.0
2016-07-20 15:00:00,18.64,18.68,18.64,18.65,433550.0,16.23,16.2649,16.23,16.2387,433550.0
2016-07-20 15:30:00,18.65,18.65,18.61,18.62,1289040.0,16.2387,16.2387,16.2039,16.2126,1289040.0
2016-07-21 09:30:00,18.02,18.2,17.84,18.03,3388100.0,15.6902,15.8469,15.5335,15.6989,3388100.0
2016-07-21 10:00:00,18.03,18.07,17.94,17.96,1128945.0,15.6989,15.7337,15.6205,15.6379,1128945.0
2016-07-21 10:30:00,17.96,18.12,17.86,17.88,1142620.0,15.6379,15.7773,15.5509,15.5683,1142620.0
2016-07-21 11:00:00,17.88,17.94,17.84,17.92,1091375.0,15.5683,15.6205,15.5335,15.6031,1091375.0
2016-07-21 11:30:00,17.92,17.98,17.9,17.98,858295.0,15.6031,15.6554,15.5857,15.6554,858295.0
2016-07-21 12:00:00,17.98,18.02,17.92,17.96,759550.0,15.6554,15.6902,15.6031,15.6379,759550.0
2016-07-21 12:30:00,17.96,17.96,17.86,17.86,1065580.0,15.6379,15.6379,15.5509,15.5509,1065580.0
2016-07-21 13:00:00,17.86,17.86,17.79,17.85,881685.0,15.5509,15.5509,15.4899,15.5422,881685.0
2016-07-21 13:30:00,17.85,17.86,17.73,17.73,788335.0,15.5422,15.5509,15.4377,15.4377,788335.0
2016-07-21 14:00:00,17.73,17.82,17.71,17.82,546395.0,15.4377,15.516,15.4203,15.516,546395.0
2016-07-21 14:30:00,17.82,17.85,17.8,17.85,546330.0,15.516,15.5422,15.4986,15.5422,546330.0
2016-07-21 15:00:00,17.85,17.95,17.8,17.88,1535060.0,15.5422,15.6292,15.4986,15.5683,1535060.0
2016-07-21 15:30:00,17.89,17.97,17.87,17.95,2550025.0,15.577,15.6466,15.5596,15.6292,2550025.0
2016-07-22 09:30:00,18.02,18.05,17.91,17.96,466225.0,15.6902,15.7163,15.5944,15.6379,466225.0
2016-07-22 10:00:00,17.97,18.08,17.95,18.08,601340.0,15.6466,15.7424,15.6292,15.7424,601340.0
2016-07-22 10:30:00,18.08,18.21,18.05,18.21,971210.0,15.7424,15.8556,15.7163,15.8556,971210.0
2016-07-22 11:00:00,18.2,18.23,18.17,18.21,400865.0,15.8469,15.873,15.8208,15.8556,400865.0
2016-07-22 11:30:00,18.21,18.35,18.18,18.33,455180.0,15.8556,15.9775,15.8295,15.9601,455180.0
2016-07-22 12:00:00,18.33,18.33,18.28,18.31,260820.0,15.9601,15.9601,15.9166,15.9427,260820.0
2016-07-22 12:30:00,18.31,18.33,18.29,18.31,200340.0,15.9427,15.9601,15.9253,15.9427,200340.0
2016-07-22 13:00:00,18.31,18.32,18.27,18.27,241250.0,15.9427,15.9514,15.9079,15.9079,241250.0
2016-07-22 13:30:00,18.27,18.32,18.27,18.32,211060.0,15.9079,15.9514,15.9079,15.9514,211060.0
2016-07-22 14:00:00,18.33,18.33,18.26,18.31,316360.0,15.9601,15.9601,15.8992,15.9427,316360.0
2016-07-22 14:30:00,18.32,18.35,18.32,18.35,376540.0,15.9514,15.9775,15.9514,15.9775,376540.0
2016-07-22 15:00:00,18.35,18.36,18.3,18.35,436555.0,15.9775,15.9862,15.934,15.9775,436555.0
2016-07-22 15:30:00,18.35,18.35,18.28,18.3,1064535.0,15.9775,15.9775,15.9166,15.934,1064535.0
2016-07-25 09:30:00,18.28,18.4,18.22,18.29,269590.0,15.9166,16.0211,15.8643,15.9253,269590.0
2016-07-25 10:00:00,18.29,18.33,18.21,18.24,398420.0,15.9253,15.9601,15.8556,15.8817,398420.0
2016-07-25 10:30:00,18.24,18.29,18.23,18.25,370595.0,15.8817,15.9253,15.873,15.8904,370595.0
2016-07-25 11:00:00,18.25,18.27,18.2,18.26,432700.0,15.8904,15.9079,15.8469,15.8992,432700.0
2016-07-25 11:30:00,18.26,18.32,18.26,18.31,396285.0,15.8992,15.9514,15.8992,15.9427,396285.0
2016-07-25 12:00:00,18.31,18.34,18.29,18.31,214555.0,15.9427,15.9688,15.9253,15.9427,214555.0
2016-07-25 12:30:00,18.31,18.32,18.28,18.28,168725.0,15.9427,15.9514,15.9166,15.9166,168725.0
2016-07-25 13:00:00,18.28,18.31,18.28,18.3,117455.0,15.9166,15.9427,15.9166,15.934,117455.0
2016-07-25 13:30:00,18.3,18.31,18.27,18.27,114020.0,15.934,15.9427,15.9079,15.9079,114020.0
2016-07-25 14:00:00,18.27,18.3,18.26,18.28,151995.0,15.9079,15.934,15.8992,15.9166,151995.0
2016-07-25 14:30:00,18.27,18.28,18.25,18.25,162075.0,15.9079,15.9166,15.8904,15.8904,162075.0
2016-07-25 15:00:00,18.25,18.26,18.22,18.22,256155.0,15.8904,15.8992,15.8643,15.8643,256155.0
2016-07-25 15:30:00,18.22,18.24,18.21,18.24,608075.0,15.8643,15.8817,15.8556,15.8817,608075.0
2016-07-26 09:30:00,18.28,18.4,18.2,18.32,220055.0,15.9166,16.0211,15.8469,15.9514,220055.0
2016-07-26 10:00:00,18.32,18.33,18.3,18.33,217805.0,15.9514,15.9601,15.934,15.9601,217805.0
2016-07-26 10:30:00,18.33,18.33,18.18,18.18,342730.0,15.9601,15.9601,15.8295,15.8295,342730.0
2016-07-26 11:00:00,18.18,18.2,18.14,18.15,354865.0,15.8295,15.8469,15.7947,15.8034,354865.0
2016-07-26 11:30:00,18.16,18.16,18.1,18.11,292500.0,15.8121,15.8121,15.7598,15.7685,292500.0
2016-07-26 12:00:00,18.11,18.2,18.11,18.19,274970.0,15.7685,15.8469,15.7685,15.8382,274970.0
2016-07-26 12:30:00,18.19,18.21,18.08,18.08,288595.0,15.8382,15.8556,15.7424,15.7424,288595.0
2016-07-26 13:00:00,18.09,18.15,18.06,18.06,328525.0,15.7511,15.8034,15.725,15.725,328525.0
2016-07-26 13:30:00,18.07,18.1,18.07,18.07,171770.0,15.7337,15.7598,15.7337,15.7337,171770.0
2016-07-26 14:00:00,18.07,18.11,18.07,18.09,239760.0,15.7337,15.7685,15.7337,15.7511,239760.0
2016-07-26 14:30:00,18.09,18.11,18.06,18.06,148190.0,15.7511,15.7685,15.725,15.725,148190.0
2016-07-26 15:00:00,18.06,18.11,18.06,18.1,316135.0,15.725,15.7685,15.725,15.7598,316135.0
2016-07-26 15:30:00,18.1,18.11,18.08,18.1,624010.0,15.7598,15.7685,15.7424,15.7598,624010.0
2016-07-27 09:30:00,18.08,18.15,18.05,18.09,226730.0,15.7424,15.8034,15.7163,15.7511,226730.0
2016-07-27 10:00:00,18.09,18.1,17.99,18.0,217495.0,15.7511,15.7598,15.6641,15.6728,217495.0
2016-07-27 10:30:00,18.0,18.02,17.95,18.01,219390.0,15.6728,15.6902,15.6292,15.6815,219390.0
2016-07-27 11:00:00,18.01,18.06,17.99,18.06,122905.0,15.6815,15.725,15.6641,15.725,122905.0
2016-07-27 11:30:00,18.07,18.07,17.96,17.98,118140.0,15.7337,15.7337,15.6379,15.6554,118140.0
2016-07-27 12:00:00,17.96,18.01,17.95,17.99,129600.0,15.6379,15.6815,15.6292,15.6641,129600.0
2016-07-27 12:30:00,17.99,18.0,17.95,17.95,95515.0,15.6641,15.6728,15.6292,15.6292,95515.0
2016-07-27 13:00:00,17.96,17.96,17.91,17.92,126860.0,15.6379,15.6379,15.5944,15.6031,126860.0
2016-07-27 13:30:00,17.92,17.93,17.91,17.92,155645.0,15.6031,15.6118,15.5944,15.6031,155645.0
2016-07-27 14:00:00,17.92,18.03,17.86,18.01,285710.0,15.6031,15.6989,15.5509,15.6815,285710.0
2016-07-27 14:30:00,17.99,18.0,17.96,18.0,200670.0,15.6641,15.6728,15.6379,15.6728,200670.0
2016-07-27 15:00:00,18.0,18.04,18.0,18.03,156760.0,15.6728,15.7076,15.6728,15.6989,156760.0
2016-07-27 15:30:00,18.03,18.04,17.97,17.99,438405.0,15.6989,15.7076,15.6466,15.6641,438405.0
2016-07-28 09:30:00,17.94,18.01,17.83,18.0,712985.0,15.6205,15.6815,15.5247,15.6728,712985.0
2016-07-28 10:00:00,18.0,18.04,17.97,18.01,339765.0,15.6728,15.7076,15.6466,15.6815,339765.0
2016-07-28 10:30:00,18.02,18.06,17.97,18.06,533760.0,15.6902,15.725,15.6466,15.725,533760.0
2016-07-28 11:00:00,18.05,18.15,18.05,18.14,249900.0,15.7163,15.8034,15.7163,15.7947,249900.0
2016-07-28 11:30:00,18.14,18.15,18.09,18.15,169270.0,15.7947,15.8034,15.7511,15.8034,169270.0
2016-07-28 12:00:00,18.15,18.19,18.15,18.18,250265.0,15.8034,15.8382,15.8034,15.8295,250265.0
2016-07-28 12:30:00,18.18,18.22,18.17,18.22,236785.0,15.8295,15.8643,15.8208,15.8643,236785.0
2016-07-28 13:00:00,18.22,18.27,18.21,18.27,298430.0,15.8643,15.9079,15.8556,15.9079,298430.0
2016-07-28 13:30:00,18.27,18.31,18.25,18.29,365220.0,15.9079,15.9427,15.8904,15.9253,365220.0
2016-07-28 14:00:00,18.29,18.32,18.26,18.32,264680.0,15.9253,15.9514,15.8992,15.9514,264680.0
2016-07-28 14:30:00,18.32,18.33,18.3,18.31,357370.0,15.9514,15.9601,15.934,15.9427,357370.0
2016-07-28 15:00:00,18.31,18.33,18.28,18.28,386040.0,15.9427,15.9601,15.9166,15.9166,386040.0
2016-07-28 15:30:00,18.28,18.32,18.27,18.28,878240.0,15.9166,15.9514,15.9079,15.9166,878240.0
2016-07-29 09:30:00,18.28,18.4,18.17,18.19,400915.0,15.9166,16.0211,15.8208,15.8382,400915.0
2016-07-29 10:00:00,18.2,18.22,18.17,18.22,245265.0,15.8469,15.8643,15.8208,15.8643,245265.0
2016-07-29 10:30:00,18.22,18.3,18.22,18.25,157880.0,15.8643,15.934,15.8643,15.8904,157880.0
2016-07-29 11:00:00,18.25,18.29,18.24,18.26,192260.0,15.8904,15.9253,15.8817,15.8992,192260.0
2016-07-29 11:30:00,18.26,18.33,18.25,18.3,141650.0,15.8992,15.9601,15.8904,15.934,141650.0
2016-07-29 12:00:00,18.3,18.35,18.3,18.32,117810.0,15.934,15.9775,15.934,15.9514,117810.0
2016-07-29 12:30:00,18.32,18.34,18.3,18.31,189625.0,15.9514,15.9688,15.934,15.9427,189625.0
2016-07-29 13:00:00,18.3,18.33,18.3,18.33,155910.0,15.934,15.9601,15.934,15.9601,155910.0
2016-07-29 13:30:00,18.34,18.35,18.31,18.33,148125.0,15.9688,15.9775,15.9427,15.9601,148125.0
2016-07-29 14:00:00,18.33,18.36,18.33,18.36,190565.0,15.9601,15.9862,15.9601,15.9862,190565.0
2016-07-29 14:30:00,18.36,18.37,18.28,18.29,240135.0,15.9862,15.9949,15.9166,15.9253,240135.0
2016-07-29 15:00:00,18.29,18.34,18.27,18.32,293570.0,15.9253,15.9688,15.9079,15.9514,293570.0
2016-07-29 15:30:00,18.33,18.36,18.32,18.33,664455.0,15.9601,15.9862,15.9514,15.9601,664455.0
2016-08-01 09:30:00,18.26,18.36,18.23,18.35,248565.0,15.8992,15.9862,15.873,15.9775,248565.0
2016-08-01 10:00:00,18.34,18.39,18.34,18.38,149690.0,15.9688,16.0123,15.9688,16.0036,149690.0
2016-08-01 10:30:00,18.39,18.39,18.35,18.39,170550.0,16.0123,16.0123,15.9775,16.0123,170550.0
2016-08-01 11:00:00,18.39,18.42,18.38,18.39,197035.0,16.0123,16.0385,16.0036,16.0123,197035.0
2016-08-01 11:30:00,18.39,18.42,18.34,18.36,174850.0,16.0123,16.0385,15.9688,15.9862,174850.0
2016-08-01 12:00:00,18.36,18.36,18.25,18.28,307830.0,15.9862,15.9862,15.8904,15.9166,307830.0
2016-08-01 12:30:00,18.28,18.31,18.27,18.28,150035.0,15.9166,15.9427,15.9079,15.9166,150035.0
2016-08-01 13:00:00,18.29,18.32,18.27,18.31,99020.0,15.9253,15.9514,15.9079,15.9427,99020.0
2016-08-01 13:30:00,18.31,18.33,18.29,18.33,114660.0,15.9427,15.9601,15.9253,15.9601,114660.0
2016-08-01 14:00:00,18.33,18.33,18.27,18.28,120285.0,15.9601,15.9601,15.9079,15.9166,120285.0
2016-08-01 14:30:00,18.27,18.29,18.25,18.26,148505.0,15.9079,15.9253,15.8904,15.8992,148505.0
2016-08-01 15:00:00,18.26,18.27,18.22,18.22,152395.0,15.8992,15.9079,15.8643,15.8643,152395.0
2016-08-01 15:30:00,18.22,18.26,18.22,18.24,424310.0,15.8643,15.8992,15.8643,15.8817,424310.0
2016-08-02 09:30:00,18.21,18.23,18.12,18.14,168530.0,15.8556,15.873,15.7773,15.7947,168530.0
2016-08-02 10:00:00,18.15,18.17,18.08,18.09,211470.0,15.8034,15.8208,15.7424,15.7511,211470.0
2016-08-02 10:30:00,18.09,18.1,18.0,18.04,234990.0,15.7511,15.7598,15.6728,15.7076,234990.0
2016-08-02 11:00:00,18.05,18.16,18.04,18.12,118460.0,15.7163,15.8121,15.7076,15.7773,118460.0
2016-08-02 11:30:00,18.12,18.15,18.08,18.1,104925.0,15.7773,15.8034,15.7424,15.7598,104925.0
2016-08-02 12:00:00,18.09,18.11,18.05,18.07,187800.0,15.7511,15.7685,15.7163,15.7337,187800.0
2016-08-02 12:30:00,18.08,18.09,18.04,18.05,105005.0,15.7424,15.7511,15.7076,15.7163,105005.0
2016-08-02 13:00:00,18.06,18.06,18.02,18.04,199365.0,15.725,15.725,15.6902,15.7076,199365.0
2016-08-02 13:30:00,18.04,18.05,18.0,18.0,93370.0,15.7076,15.7163,15.6728,15.6728,93370.0
2016-08-02 14:00:00,18.0,18.05,18.0,18.04,114640.0,15.6728,15.7163,15.6728,15.7076,114640.0
2016-08-02 14:30:00,18.03,18.04,18.01,18.01,131600.0,15.6989,15.7076,15.6815,15.6815,131600.0
2016-08-02 15:00:00,18.02,18.03,18.0,18.01,237765.0,15.6902,15.6989,15.6728,15.6815,237765.0
2016-08-02 15:30:00,18.01,18.1,18.0,18.06,964930.0,15.6815,15.7598,15.6728,15.725,964930.0
2016-08-03 09:30:00,18.02,18.09,17.95,18.07,198340.0,15.6902,15.7511,15.6292,15.7337,198340.0
2016-08-03 10:00:00,18.06,18.12,18.03,18.1,79635.0,15.725,15.7773,15.6989,15.7598,79635.0
2016-08-03 10:30:00,18.1,18.17,18.09,18.12,139065.0,15.7598,15.8208,15.7511,15.7773,139065.0
2016-08-03 11:00:00,18.13,18.18,18.12,18.16,150140.0,15.786,15.8295,15.7773,15.8121,150140.0
2016-08-03 11:30:00,18.16,18.16,18.09,18.11,110610.0,15.8121,15.8121,15.7511,15.7685,110610.0
2016-08-03 12:00:00,18.11,18.11,18.08,18.09,135740.0,15.7685,15.7685,15.7424,15.7511,135740.0
2016-08-03 12:30:00,18.09,18.16,18.09,18.14,64825.0,15.7511,15.8121,15.7511,15.7947,64825.0
2016-08-03 13:00:00,18.13,18.15,18.12,18.13,62465.0,15.786,15.8034,15.7773,15.786,62465.0
2016-08-03 13:30:00,18.13,18.15,18.1,18.11,98480.0,15.786,15.8034,15.7598,15.7685,98480.0
2016-08-03 14:00:00,18.11,18.12,18.09,18.1,111895.0,15.7685,15.7773,15.7511,15.7598,111895.0
2016-08-03 14:30:00,18.1,18.14,18.09,18.13,113320.0,15.7598,15.7947,15.7511,15.786,113320.0
2016-08-03 15:00:00,18.13,18.16,18.13,18.16,87080.0,15.786,15.8121,15.786,15.8121,87080.0
2016-08-03 15:30:00,18.16,18.2,18.16,18.19,371630.0,15.8121,15.8469,15.8121,15.8382,371630.0
2016-08-04 09:30:00,18.09,18.12,17.73,17.75,975765.0,15.7511,15.7773,15.4377,15.4551,975765.0
2016-08-04 10:00:00,17.75,17.77,17.52,17.62,1957640.0,15.4551,15.4725,15.2548,15.3419,1957640.0
2016-08-04 10:30:00,17.62,17.67,17.58,17.6,1074040.0,15.3419,15.3854,15.3071,15.3245,1074040.0
2016-08-04 11:00:00,17.6,17.63,17.57,17.59,562235.0,15.3245,15.3506,15.2984,15.3158,562235.0
2016-08-04 11:30:00,17.59,17.6,17.54,17.54,531590.0,15.3158,15.3245,15.2722,15.2722,531590.0
2016-08-04 12:00:00,17.54,17.55,17.42,17.44,519740.0,15.2722,15.281,15.1678,15.1852,519740.0
2016-08-04 12:30:00,17.44,17.45,17.34,17.38,1395435.0,15.1852,15.1939,15.0981,15.1329,1395435.0
2016-08-04 13:00:00,17.38,17.41,17.26,17.26,1016965.0,15.1329,15.1591,15.0284,15.0284,1016965.0
2016-08-04 13:30:00,17.26,17.33,17.24,17.24,722520.0,15.0284,15.0894,15.011,15.011,722520.0
2016-08-04 14:00:00,17.25,17.26,17.15,17.18,1582470.0,15.0197,15.0284,14.9327,14.9588,1582470.0
2016-08-04 14:30:00,17.18,17.32,17.18,17.32,1077710.0,14.9588,15.0807,14.9588,15.0807,1077710.0
2016-08-04 15:00:00,17.32,17.33,17.25,17.27,1362230.0,15.0807,15.0894,15.0197,15.0372,1362230.0
2016-08-04 15:30:00,17.28,17.31,17.25,17.27,1865605.0,15.0459,15.072,15.0197,15.0372,1865605.0
2016-08-05 09:30:00,17.31,17.51,17.31,17.42,1035435.0,15.072,15.2461,15.072,15.1678,1035435.0
2016-08-05 10:00:00,17.42,17.45,17.3,17.34,683695.0,15.1678,15.1939,15.0633,15.0981,683695.0
2016-08-05 10:30:00,17.34,17.42,17.32,17.42,492215.0,15.0981,15.1678,15.0807,15.1678,492215.0
2016-08-05 11:00:00,17.42,17.5,17.42,17.48,255150.0,15.1678,15.2374,15.1678,15.22,255150.0
2016-08-05 11:30:00,17.48,17.5,17.45,17.48,200335.0,15.22,15.2374,15.1939,15.22,200335.0
2016-08-05 12:00:00,17.48,17.51,17.47,17.49,286220.0,15.22,15.2461,15.2113,15.2287,286220.0
2016-08-05 12:30:00,17.49,17.5,17.46,17.46,188215.0,15.2287,15.2374,15.2026,15.2026,188215.0
2016-08-05 13:00:00,17.46,17.49,17.44,17.44,268965.0,15.2026,15.2287,15.1852,15.1852,268965.0
2016-08-05 13:30:00,17.45,17.46,17.44,17.46,178170.0,15.1939,15.2026,15.1852,15.2026,178170.0
2016-08-05 14:00:00,17.45,17.46,17.45,17.45,131840.0,15.1939,15.2026,15.1939,15.1939,131840.0
2016-08-05 14:30:00,17.45,17.45,17.43,17.44,128565.0,15.1939,15.1939,15.1765,15.1852,128565.0
2016-08-05 15:00:00,17.45,17.46,17.43,17.43,452125.0,15.1939,15.2026,15.1765,15.1765,452125.0
2016-08-05 15:30:00,17.43,17.45,17.4,17.41,669805.0,15.1765,15.1939,15.1503,15.1591,669805.0
2016-08-08 09:30:00,17.43,17.44,17.06,17.19,1001170.0,15.1765,15.1852,14.8543,14.9675,1001170.0
2016-08-08 10:00:00,17.19,17.2,17.14,17.17,395345.0,14.9675,14.9762,14.924,14.9501,395345.0
2016-08-08 10:30:00,17.17,17.2,17.15,17.19,331230.0,14.9501,14.9762,14.9327,14.9675,331230.0
2016-08-08 11:00:00,17.19,17.2,17.13,17.18,459750.0,14.9675,14.9762,14.9153,14.9588,459750.0
2016-08-08 11:30:00,17.18,17.2,17.16,17.18,219100.0,14.9588,14.9762,14.9414,14.9588,219100.0
2016-08-08 12:00:00,17.18,17.2,17.18,17.19,193865.0,14.9588,14.9762,14.9588,14.9675,193865.0
2016-08-08 12:30:00,17.19,17.19,17.17,17.18,150110.0,14.9675,14.9675,14.9501,14.9588,150110.0
2016-08-08 13:00:00,17.18,17.18,17.16,17.17,172925.0,14.9588,14.9588,14.9414,14.9501,172925.0
2016-08-08 13:30:00,17.18,17.18,17.14,17.14,273765.0,14.9588,14.9588,14.924,14.924,273765.0
2016-08-08 14:00:00,17.14,17.14,17.03,17.03,519330.0,14.924,14.924,14.8282,14.8282,519330.0
2016-08-08 14:30:00,17.03,17.04,16.98,16.99,905165.0,14.8282,14.8369,14.7846,14.7934,905165.0
2016-08-08 15:00:00,17.0,17.02,16.92,16.93,1259750.0,14.8021,14.8195,14.7324,14.7411,1259750.0
2016-08-08 15:30:00,16.93,17.02,16.91,17.02,3519525.0,14.7411,14.8195,14.7237,14.8195,3519525.0
2016-08-09 09:30:00,17.02,17.13,16.95,17.12,714385.0,14.8195,14.9153,14.7585,14.9065,714385.0
2016-08-09 10:00:00,17.13,17.24,17.12,17.22,410970.0,14.9153,15.011,14.9065,14.9936,410970.0
2016-08-09 10:30:00,17.22,17.3,17.21,17.29,425885.0,14.9936,15.0633,14.9849,15.0546,425885.0
2016-08-09 11:00:00,17.29,17.34,17.28,17.34,460935.0,15.0546,15.0981,15.0459,15.0981,460935.0
2016-08-09 11:30:00,17.34,17.36,17.3,17.32,190095.0,15.0981,15.1155,15.0633,15.0807,190095.0
2016-08-09 12:00:00,17.32,17.32,17.23,17.23,119305.0,15.0807,15.0807,15.0023,15.0023,119305.0
2016-08-09 12:30:00,17.23,17.23,17.19,17.21,206585.0,15.0023,15.0023,14.9675,14.9849,206585.0
2016-08-09 13:00:00,17.21,17.21,17.18,17.19,208280.0,14.9849,14.9849,14.9588,14.9675,208280.0
2016-08-09 13:30:00,17.19,17.2,17.17,17.2,187200.0,14.9675,14.9762,14.9501,14.9762,187200.0
2016-08-09 14:00:00,17.19,17.2,17.16,17.16,335590.0,14.9675,14.9762,14.9414,14.9414,335590.0
2016-08-09 14:30:00,17.16,17.18,17.15,17.17,348340.0,14.9414,14.9588,14.9327,14.9501,348340.0
2016-08-09 15:00:00,17.17,17.18,17.15,17.16,253535.0,14.9501,14.9588,14.9327,14.9414,253535.0
2016-08-09 15:30:00,17.16,17.17,17.14,17.15,553035.0,14.9414,14.9501,14.924,14.9327,553035.0
2016-08-10 09:30:00,17.15,17.22,17.12,17.17,178390.0,14.9327,14.9936,14.9065,14.9501,178390.0
2016-08-10 10:00:00,17.15,17.21,17.14,17.19,139255.0,14.9327,14.9849,14.924,14.9675,139255.0
2016-08-10 10:30:00,17.18,17.19,17.15,17.16,166755.0,14.9588,14.9675,14.9327,14.9414,166755.0
2016-08-10 11:00:00,17.16,17.16,17.03,17.05,372625.0,14.9414,14.9414,14.8282,14.8456,372625.0
2016-08-10 11:30:00,17.05,17.1,17.02,17.08,393910.0,14.8456,14.8891,14.8195,14.8717,393910.0
2016-08-10 12:00:00,17.08,17.16,17.08,17.11,208940.0,14.8717,14.9414,14.8717,14.8978,208940.0
2016-08-10 12:30:00,17.11,17.14,17.1,17.11,119470.0,14.8978,14.924,14.8891,14.8978,119470.0
2016-08-10 13:00:00,17.12,17.13,17.1,17.11,151415.0,14.9065,14.9153,14.8891,14.8978,151415.0
2016-08-10 13:30:00,17.11,17.13,17.09,17.09,76270.0,14.8978,14.9153,14.8804,14.8804,76270.0
2016-08-10 14:00:00,17.09,17.1,17.05,17.07,119050.0,14.8804,14.8891,14.8456,14.863,119050.0
2016-08-10 14:30:00,17.07,17.08,17.06,17.07,112325.0,14.863,14.8717,14.8543,14.863,112325.0
2016-08-10 15:00:00,17.07,17.08,17.04,17.06,504585.0,14.863,14.8717,14.8369,14.8543,504585.0
2016-08-10 15:30:00,17.06,17.07,17.01,17.07,971355.0,14.8543,14.863,14.8108,14.863,971355.0
2016-08-11 09:30:00,17.09,17.27,17.07,17.17,359110.0,14.9218,15.079,14.9044,14.9917,359110.0
2016-08-11 10:00:00,17.16,17.19,17.14,17.18,347940.0,14.983,15.0092,14.9655,15.0004,347940.0
2016-08-11 10:30:00,17.18,17.26,17.17,17.24,246620.0,15.0004,15.0703,14.9917,15.0528,246620.0
2016-08-11 11:00:00,17.24,17.26,17.24,17.25,223525.0,15.0528,15.0703,15.0528,15.0615,223525.0
2016-08-11 11:30:00,17.25,17.29,17.24,17.26,350410.0,15.0615,15.0965,15.0528,15.0703,350410.0
2016-08-11 12:00:00,17.26,17.31,17.23,17.27,734810.0,15.0703,15.1139,15.0441,15.079,734810.0
2016-08-11 12:30:00,17.28,17.32,17.27,17.31,327960.0,15.0877,15.1227,15.079,15.1139,327960.0
2016-08-11 13:00:00,17.31,17.38,17.3,17.37,369695.0,15.1139,15.175,15.1052,15.1663,369695.0
2016-08-11 13:30:00,17.37,17.37,17.3,17.32,163220.0,15.1663,15.1663,15.1052,15.1227,163220.0
2016-08-11 14:00:00,17.32,17.36,17.32,17.33,148485.0,15.1227,15.1576,15.1227,15.1314,148485.0
2016-08-11 14:30:00,17.33,17.33,17.27,17.27,248755.0,15.1314,15.1314,15.079,15.079,248755.0
2016-08-11 15:00:00,17.27,17.28,17.22,17.23,433015.0,15.079,15.0877,15.0353,15.0441,433015.0
2016-08-11 15:30:00,17.23,17.26,17.23,17.25,653230.0,15.0441,15.0703,15.0441,15.0615,653230.0
2016-08-12 09:30:00,17.16,17.29,17.13,17.19,499565.0,14.983,15.0965,14.9568,15.0092,499565.0
2016-08-12 10:00:00,17.19,17.27,17.19,17.27,238840.0,15.0092,15.079,15.0092,15.079,238840.0
2016-08-12 10:30:00,17.27,17.29,17.22,17.26,282920.0,15.079,15.0965,15.0353,15.0703,282920.0
2016-08-12 11:00:00,17.26,17.36,17.26,17.36,424310.0,15.0703,15.1576,15.0703,15.1576,424310.0
2016-08-12 11:30:00,17.36,17.36,17.27,17.28,332385.0,15.1576,15.1576,15.079,15.0877,332385.0
2016-08-12 12:00:00,17.27,17.29,17.25,17.27,370175.0,15.079,15.0965,15.0615,15.079,370175.0
2016-08-12 12:30:00,17.27,17.32,17.27,17.31,383960.0,15.079,15.1227,15.079,15.1139,383960.0
2016-08-12 13:00:00,17.31,17.31,17.22,17.23,124720.0,15.1139,15.1139,15.0353,15.0441,124720.0
2016-08-12 13:30:00,17.23,17.28,17.23,17.27,149785.0,15.0441,15.0877,15.0441,15.079,149785.0
2016-08-12 14:00:00,17.27,17.31,17.27,17.31,284080.0,15.079,15.1139,15.079,15.1139,284080.0
2016-08-12 14:30:00,17.31,17.33,17.3,17.33,224525.0,15.1139,15.1314,15.1052,15.1314,224525.0
2016-08-12 15:00:00,17.33,17.34,17.3,17.32,261400.0,15.1314,15.1401,15.1052,15.1227,261400.0
2016-08-12 15:30:00,17.32,17.32,17.28,17.29,598985.0,15.1227,15.1227,15.0877,15.0965,598985.0
2016-08-15 09:30:00,17.3,17.34,17.21,17.26,254730.0,15.1052,15.1401,15.0266,15.0703,254730.0
2016-08-15 10:00:00,17.26,17.4,17.26,17.38,395225.0,15.0703,15.1925,15.0703,15.175,395225.0
2016-08-15 10:30:00,17.37,17.42,17.34,17.34,469015.0,15.1663,15.21,15.1401,15.1401,469015.0
2016-08-15 11:00:00,17.34,17.39,17.32,17.35,376195.0,15.1401,15.1838,15.1227,15.1489,376195.0
2016-08-15 11:30:00,17.35,17.38,17.33,17.34,188515.0,15.1489,15.175,15.1314,15.1401,188515.0
2016-08-15 12:00:00,17.34,17.35,17.3,17.32,183185.0,15.1401,15.1489,15.1052,15.1227,183185.0
2016-08-15 12:30:00,17.32,17.32,17.28,17.28,103600.0,15.1227,15.1227,15.0877,15.0877,103600.0
2016-08-15 13:00:00,17.28,17.29,17.28,17.28,106960.0,15.0877,15.0965,15.0877,15.0877,106960.0
2016-08-15 13:30:00,17.28,17.29,17.27,17.27,118505.0,15.0877,15.0965,15.079,15.079,118505.0
2016-08-15 14:00:00,17.27,17.3,17.27,17.27,151110.0,15.079,15.1052,15.079,15.079,151110.0
2016-08-15 14:30:00,17.27,17.27,17.23,17.23,260400.0,15.079,15.079,15.0441,15.0441,260400.0
2016-08-15 15:00:00,17.23,17.23,17.2,17.21,307185.0,15.0441,15.0441,15.0179,15.0266,307185.0
2016-08-15 15:30:00,17.21,17.22,17.19,17.2,703545.0,15.0266,15.0353,15.0092,15.0179,703545.0
2016-08-16 09:30:00,17.23,17.25,16.97,17.14,453250.0,15.0441,15.0615,14.8171,14.9655,453250.0
2016-08-16 10:00:00,17.15,17.19,17.12,17.14,210825.0,14.9742,15.0092,14.948,14.9655,210825.0
2016-08-16 10:30:00,17.15,17.19,17.1,17.12,315595.0,14.9742,15.0092,14.9306,14.948,315595.0
2016-08-16 11:00:00,17.12,17.16,17.11,17.13,168725.0,14.948,14.983,14.9393,14.9568,168725.0
2016-08-16 11:30:00,17.13,17.15,17.12,17.13,93285.0,14.9568,14.9742,14.948,14.9568,93285.0
2016-08-16 12:00:00,17.13,17.13,17.09,17.09,132985.0,14.9568,14.9568,14.9218,14.9218,132985.0
2016-08-16 12:30:00,17.1,17.12,17.09,17.1,61950.0,14.9306,14.948,14.9218,14.9306,61950.0
2016-08-16 13:00:00,17.1,17.11,17.05,17.06,104380.0,14.9306,14.9393,14.8869,14.8956,104380.0
2016-08-16 13:30:00,17.06,17.08,17.05,17.08,112350.0,14.8956,14.9131,14.8869,14.9131,112350.0
2016-08-16 14:00:00,17.07,17.11,17.06,17.11,134180.0,14.9044,14.9393,14.8956,14.9393,134180.0
2016-08-16 14:30:00,17.11,17.13,17.1,17.12,114155.0,14.9393,14.9568,14.9306,14.948,114155.0
2016-08-16 15:00:00,17.12,17.12,17.07,17.07,217905.0,14.948,14.948,14.9044,14.9044,217905.0
2016-08-16 15:30:00,17.07,17.09,17.05,17.05,493005.0,14.9044,14.9218,14.8869,14.8869,493005.0
2016-08-17 09:30:00,17.06,17.06,16.89,16.89,1132205.0,14.8956,14.8956,14.7472,14.7472,1132205.0
2016-08-17 10:00:00,16.9,16.91,16.86,16.87,614805.0,14.7559,14.7647,14.721,14.7298,614805.0
2016-08-17 10:30:00,16.87,16.88,16.84,16.85,405350.0,14.7298,14.7385,14.7036,14.7123,405350.0
2016-08-17 11:00:00,16.85,16.88,16.83,16.83,237640.0,14.7123,14.7385,14.6948,14.6948,237640.0
2016-08-17 11:30:00,16.83,16.86,16.8,16.84,648930.0,14.6948,14.721,14.6686,14.7036,648930.0
2016-08-17 12:00:00,16.86,16.88,16.84,16.88,179425.0,14.721,14.7385,14.7036,14.7385,179425.0
2016-08-17 12:30:00,16.88,16.93,16.86,16.91,112665.0,14.7385,14.7821,14.721,14.7647,112665.0
2016-08-17 13:00:00,16.91,16.92,16.88,16.9,209400.0,14.7647,14.7734,14.7385,14.7559,209400.0
2016-08-17 13:30:00,16.9,16.94,16.87,16.88,228690.0,14.7559,14.7909,14.7298,14.7385,228690.0
2016-08-17 14:00:00,16.87,16.96,16.84,16.96,189615.0,14.7298,14.8083,14.7036,14.8083,189615.0
2016-08-17 14:30:00,16.95,16.95,16.92,16.94,145185.0,14.7996,14.7996,14.7734,14.7909,145185.0
2016-08-17 15:00:00,16.94,16.94,16.9,16.93,118005.0,14.7909,14.7909,14.7559,14.7821,118005.0
2016-08-17 15:30:00,16.93,16.96,16.92,16.93,754560.0,14.7821,14.8083,14.7734,14.7821,754560.0
2016-08-18 09:30:00,16.96,17.05,16.92,17.02,327045.0,14.8083,14.8869,14.7734,14.8607,327045.0
2016-08-18 10:00:00,17.02,17.03,16.99,17.01,272180.0,14.8607,14.8695,14.8345,14.852,272180.0
2016-08-18 10:30:00,17.01,17.06,17.01,17.05,215530.0,14.852,14.8956,14.852,14.8869,215530.0
2016-08-18 11:00:00,17.06,17.13,17.05,17.12,171785.0,14.8956,14.9568,14.8869,14.948,171785.0
2016-08-18 11:30:00,17.12,17.13,17.06,17.09,203040.0,14.948,14.9568,14.8956,14.9218,203040.0
2016-08-18 12:00:00,17.08,17.08,17.05,17.06,122140.0,14.9131,14.9131,14.8869,14.8956,122140.0
2016-08-18 12:30:00,17.06,17.07,17.03,17.07,82520.0,14.8956,14.9044,14.8695,14.9044,82520.0
2016-08-18 13:00:00,17.07,17.1,17.06,17.09,71755.0,14.9044,14.9306,14.8956,14.9218,71755.0
2016-08-18 13:30:00,17.09,17.12,17.08,17.09,113585.0,14.9218,14.948,14.9131,14.9218,113585.0
2016-08-18 14:00:00,17.09,17.1,17.07,17.07,156485.0,14.9218,14.9306,14.9044,14.9044,156485.0
2016-08-18 14:30:00,17.07,17.08,17.06,17.07,215730.0,14.9044,14.9131,14.8956,14.9044,215730.0
2016-08-18 15:00:00,17.08,17.1,17.08,17.1,157315.0,14.9131,14.9306,14.9131,14.9306,157315.0
2016-08-18 15:30:00,17.09,17.09,17.04,17.05,524735.0,14.9218,14.9218,14.8782,14.8869,524735.0
2016-08-19 09:30:00,17.02,17.18,16.98,17.12,422285.0,14.8607,15.0004,14.8258,14.948,422285.0
2016-08-19 10:00:00,17.12,17.27,17.11,17.26,321625.0,14.948,15.079,14.9393,15.0703,321625.0
2016-08-19 10:30:00,17.26,17.28,17.2,17.22,202400.0,15.0703,15.0877,15.0179,15.0353,202400.0
2016-08-19 11:00:00,17.21,17.24,17.17,17.19,272150.0,15.0266,15.0528,14.9917,15.0092,272150.0
2016-08-19 11:30:00,17.19,17.21,17.16,17.17,216575.0,15.0092,15.0266,14.983,14.9917,216575.0
2016-08-19 12:00:00,17.17,17.17,17.1,17.1,133410.0,14.9917,14.9917,14.9306,14.9306,133410.0
2016-08-19 12:30:00,17.1,17.11,17.05,17.06,123220.0,14.9306,14.9393,14.8869,14.8956,123220.0
2016-08-19 13:00:00,17.06,17.07,17.05,17.05,148920.0,14.8956,14.9044,14.8869,14.8869,148920.0
2016-08-19 13:30:00,17.05,17.07,17.05,17.06,87510.0,14.8869,14.9044,14.8869,14.8956,87510.0
2016-08-19 14:00:00,17.06,17.08,17.05,17.07,73620.0,14.8956,14.9131,14.8869,14.9044,73620.0
2016-08-19 14:30:00,17.07,17.1,17.07,17.09,122355.0,14.9044,14.9306,14.9044,14.9218,122355.0
2016-08-19 15:00:00,17.09,17.14,17.09,17.14,233650.0,14.9218,14.9655,14.9218,14.9655,233650.0
2016-08-19 15:30:00,17.15,17.15,17.12,17.15,522440.0,14.9742,14.9742,14.948,14.9742,522440.0
2016-08-22 09:30:00,17.1,17.21,17.05,17.21,285550.0,14.9306,15.0266,14.8869,15.0266,285550.0
2016-08-22 10:00:00,17.18,17.23,17.17,17.22,234105.0,15.0004,15.0441,14.9917,15.0353,234105.0
2016-08-22 10:30:00,17.22,17.23,17.17,17.2,134615.0,15.0353,15.0441,14.9917,15.0179,134615.0
2016-08-22 11:00:00,17.21,17.24,17.17,17.17,358590.0,15.0266,15.0528,14.9917,14.9917,358590.0
2016-08-22 11:30:00,17.18,17.19,17.16,17.17,90095.0,15.0004,15.0092,14.983,14.9917,90095.0
2016-08-22 12:00:00,17.16,17.22,17.16,17.21,85605.0,14.983,15.0353,14.983,15.0266,85605.0
2016-08-22 12:30:00,17.2,17.21,17.16,17.16,88470.0,15.0179,15.0266,14.983,14.983,88470.0
2016-08-22 13:00:00,17.16,17.17,17.09,17.09,103170.0,14.983,14.9917,14.9218,14.9218,103170.0
2016-08-22 13:30:00,17.09,17.16,17.08,17.15,77995.0,14.9218,14.983,14.9131,14.9742,77995.0
2016-08-22 14:00:00,17.15,17.16,17.13,17.15,123280.0,14.9742,14.983,14.9568,14.9742,123280.0
2016-08-22 14:30:00,17.14,17.16,17.11,17.11,118570.0,14.9655,14.983,14.9393,14.9393,118570.0
2016-08-22 15:00:00,17.12,17.17,17.11,17.16,197135.0,14.948,14.9917,14.9393,14.983,197135.0
2016-08-22 15:30:00,17.16,17.16,17.14,17.14,257730.0,14.983,14.983,14.9655,14.9655,257730.0
2016-08-23 09:30:00,17.17,17.19,17.05,17.05,557070.0,14.9917,15.0092,14.8869,14.8869,557070.0
2016-08-23 10:00:00,17.06,17.09,17.0,17.03,309180.0,14.8956,14.9218,14.8433,14.8695,309180.0
2016-08-23 10:30:00,17.03,17.08,17.01,17.06,301930.0,14.8695,14.9131,14.852,14.8956,301930.0
2016-08-23 11:00:00,17.06,17.06,17.02,17.03,172035.0,14.8956,14.8956,14.8607,14.8695,172035.0
2016-08-23 11:30:00,17.03,17.07,17.02,17.05,303635.0,14.8695,14.9044,14.8607,14.8869,303635.0
2016-08-23 12:00:00,17.05,17.07,17.02,17.03,220670.0,14.8869,14.9044,14.8607,14.8695,220670.0
2016-08-23 12:30:00,17.03,17.04,16.98,16.99,214675.0,14.8695,14.8782,14.8258,14.8345,214675.0
2016-08-23 13:00:00,16.99,17.02,16.97,16.98,637460.0,14.8345,14.8607,14.8171,14.8258,637460.0
2016-08-23 13:30:00,16.97,17.02,16.97,17.0,507190.0,14.8171,14.8607,14.8171,14.8433,507190.0
2016-08-23 14:00:00,17.0,17.04,16.97,17.04,253525.0,14.8433,14.8782,14.8171,14.8782,253525.0
2016-08-23 14:30:00,17.04,17.04,17.0,17.04,215525.0,14.8782,14.8782,14.8433,14.8782,215525.0
2016-08-23 15:00:00,17.04,17.07,17.04,17.07,270175.0,14.8782,14.9044,14.8782,14.9044,270175.0
2016-08-23 15:30:00,17.07,17.07,17.03,17.04,473500.0,14.9044,14.9044,14.8695,14.8782,473500.0
2016-08-24 09:30:00,17.06,17.12,16.95,16.98,189950.0,14.8956,14.948,14.7996,14.8258,189950.0
2016-08-24 10:00:00,16.98,17.0,16.94,16.96,128355.0,14.8258,14.8433,14.7909,14.8083,128355.0
2016-08-24 10:30:00,16.95,16.95,16.89,16.91,369995.0,14.7996,14.7996,14.7472,14.7647,369995.0
2016-08-24 11:00:00,16.92,16.94,16.88,16.89,336785.0,14.7734,14.7909,14.7385,14.7472,336785.0
2016-08-24 11:30:00,16.88,16.91,16.86,16.88,144520.0,14.7385,14.7647,14.721,14.7385,144520.0
2016-08-24 12:00:00,16.88,16.89,16.86,16.86,361375.0,14.7385,14.7472,14.721,14.721,361375.0
2016-08-24 12:30:00,16.87,16.89,16.87,16.89,229225.0,14.7298,14.7472,14.7298,14.7472,229225.0
2016-08-24 13:00:00,16.89,16.9,16.88,16.89,280290.0,14.7472,14.7559,14.7385,14.7472,280290.0
2016-08-24 13:30:00,16.89,16.92,16.89,16.89,172445.0,14.7472,14.7734,14.7472,14.7472,172445.0
2016-08-24 14:00:00,16.89,16.9,16.86,16.89,197120.0,14.7472,14.7559,14.721,14.7472,197120.0
2016-08-24 14:30:00,16.89,16.91,16.87,16.91,188455.0,14.7472,14.7647,14.7298,14.7647,188455.0
2016-08-24 15:00:00,16.91,16.91,16.84,16.86,256835.0,14.7647,14.7647,14.7036,14.721,256835.0
2016-08-24 15:30:00,16.86,16.87,16.84,16.87,986040.0,14.721,14.7298,14.7036,14.7298,986040.0
2016-08-25 09:30:00,16.88,17.01,16.84,16.88,276510.0,14.7385,14.852,14.7036,14.7385,276510.0
2016-08-25 10:00:00,16.87,16.9,16.82,16.83,161580.0,14.7298,14.7559,14.6861,14.6948,161580.0
2016-08-25 10:30:00,16.83,16.88,16.82,16.85,129485.0,14.6948,14.7385,14.6861,14.7123,129485.0
2016-08-25 11:00:00,16.85,16.93,16.85,16.87,437585.0,14.7123,14.7821,14.7123,14.7298,437585.0
2016-08-25 11:30:00,16.87,16.89,16.8,16.81,303970.0,14.7298,14.7472,14.6686,14.6774,303970.0
2016-08-25 12:00:00,16.81,16.87,16.81,16.84,144750.0,14.6774,14.7298,14.6774,14.7036,144750.0
2016-08-25 12:30:00,16.84,16.86,16.83,16.84,175895.0,14.7036,14.721,14.6948,14.7036,175895.0
2016-08-25 13:00:00,16.84,16.86,16.84,16.85,129625.0,14.7036,14.721,14.7036,14.7123,129625.0
2016-08-25 13:30:00,16.85,16.88,16.85,16.88,370485.0,14.7123,14.7385,14.7123,14.7385,370485.0
2016-08-25 14:00:00,16.88,16.89,16.87,16.89,408230.0,14.7385,14.7472,14.7298,14.7472,408230.0
2016-08-25 14:30:00,16.89,16.9,16.87,16.89,431760.0,14.7472,14.7559,14.7298,14.7472,431760.0
2016-08-25 15:00:00,16.89,16.95,16.89,16.94,257985.0,14.7472,14.7996,14.7472,14.7909,257985.0
2016-08-25 15:30:00,16.94,16.96,16.94,16.96,1054710.0,14.7909,14.8083,14.7909,14.8083,1054710.0
2016-08-26 09:30:00,16.95,17.01,16.88,16.88,166115.0,14.7996,14.852,14.7385,14.7385,166115.0
2016-08-26 10:00:00,16.87,17.03,16.83,17.03,580925.0,14.7298,14.8695,14.6948,14.8695,580925.0
2016-08-26 10:30:00,17.03,17.04,16.99,17.0,277485.0,14.8695,14.8782,14.8345,14.8433,277485.0
2016-08-26 11:00:00,17.0,17.01,16.96,16.98,326085.0,14.8433,14.852,14.8083,14.8258,326085.0
2016-08-26 11:30:00,16.98,17.0,16.93,16.97,977710.0,14.8258,14.8433,14.7821,14.8171,977710.0
2016-08-26 12:00:00,16.96,16.96,16.83,16.85,373405.0,14.8083,14.8083,14.6948,14.7123,373405.0
2016-08-26 12:30:00,16.85,16.89,16.84,16.89,199700.0,14.7123,14.7472,14.7036,14.7472,199700.0
2016-08-26 13:00:00,16.89,16.92,16.87,16.88,866165.0,14.7472,14.7734,14.7298,14.7385,866165.0
2016-08-26 13:30:00,16.88,16.89,16.85,16.87,430650.0,14.7385,14.7472,14.7123,14.7298,430650.0
2016-08-26 14:00:00,16.87,16.89,16.83,16.87,674450.0,14.7298,14.7472,14.6948,14.7298,674450.0
2016-08-26 14:30:00,16.87,16.89,16.85,16.88,384965.0,14.7298,14.7472,14.7123,14.7385,384965.0
2016-08-26 15:00:00,16.88,16.92,16.86,16.91,583770.0,14.7385,14.7734,14.721,14.7647,583770.0
2016-08-26 15:30:00,16.91,16.95,16.91,16.92,738245.0,14.7647,14.7996,14.7647,14.7734,738245.0
2016-08-29 09:30:00,16.92,17.25,16.92,17.18,608500.0,14.7734,15.0615,14.7734,15.0004,608500.0
2016-08-29 10:00:00,17.18,17.19,17.11,17.13,452265.0,15.0004,15.0092,14.9393,14.9568,452265.0
2016-08-29 10:30:00,17.13,17.18,17.11,17.13,366965.0,14.9568,15.0004,14.9393,14.9568,366965.0
2016-08-29 11:00:00,17.13,17.15,17.11,17.13,242295.0,14.9568,14.9742,14.9393,14.9568,242295.0
2016-08-29 11:30:00,17.13,17.13,17.09,17.09,219140.0,14.9568,14.9568,14.9218,14.9218,219140.0
2016-08-29 12:00:00,17.09,17.11,17.07,17.08,258245.0,14.9218,14.9393,14.9044,14.9131,258245.0
2016-08-29 12:30:00,17.08,17.1,17.06,17.07,287385.0,14.9131,14.9306,14.8956,14.9044,287385.0
2016-08-29 13:00:00,17.07,17.07,17.02,17.05,262495.0,14.9044,14.9044,14.8607,14.8869,262495.0
2016-08-29 13:30:00,17.05,17.08,17.05,17.07,84240.0,14.8869,14.9131,14.8869,14.9044,84240.0
2016-08-29 14:00:00,17.06,17.07,17.04,17.05,172300.0,14.8956,14.9044,14.8782,14.8869,172300.0
2016-08-29 14:30:00,17.05,17.05,17.04,17.04,125730.0,14.8869,14.8869,14.8782,14.8782,125730.0
2016-08-29 15:00:00,17.04,17.06,17.03,17.04,216850.0,14.8782,14.8956,14.8695,14.8782,216850.0
2016-08-29 15:30:00,17.04,17.06,17.03,17.05,399760.0,14.8782,14.8956,14.8695,14.8869,399760.0
2016-08-30 09:30:00,16.98,17.0,16.92,16.96,305760.0,14.8258,14.8433,14.7734,14.8083,305760.0
2016-08-30 10:00:00,16.96,16.96,16.84,16.87,387645.0,14.8083,14.8083,14.7036,14.7298,387645.0
2016-08-30 10:30:00,16.87,16.87,16.8,16.81,550285.0,14.7298,14.7298,14.6686,14.6774,550285.0
2016-08-30 11:00:00,16.8,16.83,16.79,16.83,391795.0,14.6686,14.6948,14.6599,14.6948,391795.0
2016-08-30 11:30:00,16.83,16.86,16.82,16.82,187820.0,14.6948,14.721,14.6861,14.6861,187820.0
2016-08-30 12:00:00,16.82,16.87,16.82,16.86,313715.0,14.6861,14.7298,14.6861,14.721,313715.0
2016-08-30 12:30:00,16.87,16.88,16.85,16.85,101110.0,14.7298,14.7385,14.7123,14.7123,101110.0
2016-08-30 13:00:00,16.85,16.87,16.84,16.86,116200.0,14.7123,14.7298,14.7036,14.721,116200.0
2016-08-30 13:30:00,16.85,16.88,16.85,16.87,167500.0,14.7123,14.7385,14.7123,14.7298,167500.0
2016-08-30 14:00:00,16.87,16.87,16.82,16.83,214125.0,14.7298,14.7298,14.6861,14.6948,214125.0
2016-08-30 14:30:00,16.83,16.87,16.83,16.85,504430.0,14.6948,14.7298,14.6948,14.7123,504430.0
2016-08-30 15:00:00,16.85,16.87,16.84,16.86,219325.0,14.7123,14.7298,14.7036,14.721,219325.0
2016-08-30 15:30:00,16.86,16.88,16.84,16.85,792385.0,14.721,14.7385,14.7036,14.7123,792385.0
2016-08-31 09:30:00,16.84,16.94,16.83,16.86,363325.0,14.7036,14.7909,14.6948,14.721,363325.0
2016-08-31 10:00:00,16.85,16.87,16.83,16.85,282190.0,14.7123,14.7298,14.6948,14.7123,282190.0
2016-08-31 10:30:00,16.84,16.86,16.8,16.8,219725.0,14.7036,14.721,14.6686,14.6686,219725.0
2016-08-31 11:00:00,16.8,16.8,16.74,16.77,1237240.0,14.6686,14.6686,14.6162,14.6424,1237240.0
2016-08-31 11:30:00,16.76,16.82,16.76,16.82,179485.0,14.6337,14.6861,14.6337,14.6861,179485.0
2016-08-31 12:00:00,16.82,16.82,16.76,16.8,315335.0,14.6861,14.6861,14.6337,14.6686,315335.0
2016-08-31 12:30:00,16.8,16.81,16.77,16.81,353225.0,14.6686,14.6774,14.6424,14.6774,353225.0
2016-08-31 13:00:00,16.81,16.81,16.72,16.76,789975.0,14.6774,14.6774,14.5988,14.6337,789975.0
2016-08-31 13:30:00,16.76,16.79,16.74,16.78,242170.0,14.6337,14.6599,14.6162,14.6512,242170.0
2016-08-31 14:00:00,16.78,16.83,16.78,16.81,196340.0,14.6512,14.6948,14.6512,14.6774,196340.0
2016-08-31 14:30:00,16.81,16.82,16.75,16.76,288935.0,14.6774,14.6861,14.625,14.6337,288935.0
2016-08-31 15:00:00,16.76,16.82,16.76,16.82,308280.0,14.6337,14.6861,14.6337,14.6861,308280.0
2016-08-31 15:30:00,16.82,16.83,16.78,16.78,835165.0,14.6861,14.6948,14.6512,14.6512,835165.0
2016-09-01 09:30:00,16.89,16.9,16.8,16.84,260715.0,14.7472,14.7559,14.6686,14.7036,260715.0
2016-09-01 10:00:00,16.84,16.89,16.74,16.75,374655.0,14.7036,14.7472,14.6162,14.625,374655.0
2016-09-01 10:30:00,16.75,16.78,16.69,16.76,392270.0,14.625,14.6512,14.5726,14.6337,392270.0
2016-09-01 11:00:00,16.76,16.83,16.74,16.81,137905.0,14.6337,14.6948,14.6162,14.6774,137905.0
2016-09-01 11:30:00,16.81,16.81,16.77,16.8,129625.0,14.6774,14.6774,14.6424,14.6686,129625.0
2016-09-01 12:00:00,16.81,16.88,16.8,16.88,120725.0,14.6774,14.7385,14.6686,14.7385,120725.0
2016-09-01 12:30:00,16.87,16.89,16.84,16.85,93075.0,14.7298,14.7472,14.7036,14.7123,93075.0
2016-09-01 13:00:00,16.85,16.88,16.84,16.87,181590.0,14.7123,14.7385,14.7036,14.7298,181590.0
2016-09-01 13:30:00,16.87,16.87,16.83,16.83,60455.0,14.7298,14.7298,14.6948,14.6948,60455.0
2016-09-01 14:00:00,16.83,16.83,16.8,16.81,105445.0,14.6948,14.6948,14.6686,14.6774,105445.0
2016-09-01 14:30:00,16.82,16.83,16.8,16.81,154355.0,14.6861,14.6948,14.6686,14.6774,154355.0
2016-09-01 15:00:00,16.81,16.82,16.78,16.8,281150.0,14.6774,14.6861,14.6512,14.6686,281150.0
2016-09-01 15:30:00,16.8,16.83,16.77,16.81,509180.0,14.6686,14.6948,14.6424,14.6774,509180.0
2016-09-02 09:30:00,16.89,16.92,16.8,16.89,226340.0,14.7472,14.7734,14.6686,14.7472,226340.0
2016-09-02 10:00:00,16.9,16.93,16.89,16.93,246580.0,14.7559,14.7821,14.7472,14.7821,246580.0
2016-09-02 10:30:00,16.94,16.97,16.91,16.93,254050.0,14.7909,14.8171,14.7647,14.7821,254050.0
2016-09-02 11:00:00,16.93,16.95,16.91,16.93,223015.0,14.7821,14.7996,14.7647,14.7821,223015.0
2016-09-02 11:30:00,16.93,16.93,16.88,16.88,102665.0,14.7821,14.7821,14.7385,14.7385,102665.0
2016-09-02 12:00:00,16.88,16.9,16.87,16.9,227730.0,14.7385,14.7559,14.7298,14.7559,227730.0
2016-09-02 12:30:00,16.9,16.93,16.89,16.92,99125.0,14.7559,14.7821,14.7472,14.7734,99125.0
2016-09-02 13:00:00,16.92,16.92,16.89,16.91,120865.0,14.7734,14.7734,14.7472,14.7647,120865.0
2016-09-02 13:30:00,16.91,16.93,16.89,16.89,160915.0,14.7647,14.7821,14.7472,14.7472,160915.0
2016-09-02 14:00:00,16.89,16.92,16.88,16.91,209010.0,14.7472,14.7734,14.7385,14.7647,209010.0
2016-09-02 14:30:00,16.91,16.95,16.91,16.94,102555.0,14.7647,14.7996,14.7647,14.7909,102555.0
2016-09-02 15:00:00,16.94,16.99,16.94,16.99,274085.0,14.7909,14.8345,14.7909,14.8345,274085.0
2016-09-02 15:30:00,16.98,17.02,16.97,17.01,1027010.0,14.8258,14.8607,14.8171,14.852,1027010.0
2016-09-06 09:30:00,16.93,16.93,16.71,16.73,607820.0,14.7821,14.7821,14.59,14.6075,607820.0
2016-09-06 10:00:00,16.73,16.76,16.61,16.64,739640.0,14.6075,14.6337,14.5027,14.5289,739640.0
2016-09-06 10:30:00,16.64,16.67,16.53,16.57,879680.0,14.5289,14.5551,14.4329,14.4678,879680.0
2016-09-06 11:00:00,16.57,16.62,16.54,16.59,788895.0,14.4678,14.5115,14.4416,14.4853,788895.0
2016-09-06 11:30:00,16.59,16.62,16.58,16.58,406600.0,14.4853,14.5115,14.4765,14.4765,406600.0
2016-09-06 12:00:00,16.58,16.59,16.55,16.56,574870.0,14.4765,14.4853,14.4503,14.4591,574870.0
2016-09-06 12:30:00,16.56,16.57,16.55,16.56,481390.0,14.4591,14.4678,14.4503,14.4591,481390.0
2016-09-06 13:00:00,16.56,16.6,16.55,16.58,305830.0,14.4591,14.494,14.4503,14.4765,305830.0
2016-09-06 13:30:00,16.58,16.59,16.57,16.58,317490.0,14.4765,14.4853,14.4678,14.4765,317490.0
2016-09-06 14:00:00,16.58,16.6,16.58,16.6,319675.0,14.4765,14.494,14.4765,14.494,319675.0
2016-09-06 14:30:00,16.6,16.62,16.6,16.61,178275.0,14.494,14.5115,14.494,14.5027,178275.0
2016-09-06 15:00:00,16.61,16.72,16.61,16.71,550180.0,14.5027,14.5988,14.5027,14.59,550180.0
2016-09-06 15:30:00,16.71,16.71,16.68,16.71,1209155.0,14.59,14.59,14.5639,14.59,1209155.0
2016-09-07 09:30:00,16.68,16.74,16.62,16.62,232355.0,14.5639,14.6162,14.5115,14.5115,232355.0
2016-09-07 10:00:00,16.63,16.71,16.62,16.7,124615.0,14.5202,14.59,14.5115,14.5813,124615.0
2016-09-07 10:30:00,16.71,16.71,16.64,16.66,156160.0,14.59,14.59,14.5289,14.5464,156160.0
2016-09-07 11:00:00,16.66,16.68,16.64,16.67,485155.0,14.5464,14.5639,14.5289,14.5551,485155.0
2016-09-07 11:30:00,16.66,16.68,16.66,16.68,461675.0,14.5464,14.5639,14.5464,14.5639,461675.0
2016-09-07 12:00:00,16.68,16.7,16.66,16.7,407915.0,14.5639,14.5813,14.5464,14.5813,407915.0
2016-09-07 12:30:00,16.7,16.7,16.68,16.69,356965.0,14.5813,14.5813,14.5639,14.5726,356965.0
2016-09-07 13:00:00,16.7,16.7,16.68,16.7,323035.0,14.5813,14.5813,14.5639,14.5813,323035.0
2016-09-07 13:30:00,16.7,16.73,16.69,16.73,397820.0,14.5813,14.6075,14.5726,14.6075,397820.0
2016-09-07 14:00:00,16.73,16.75,16.71,16.72,391570.0,14.6075,14.625,14.59,14.5988,391570.0
2016-09-07 14:30:00,16.71,16.74,16.71,16.73,208475.0,14.59,14.6162,14.59,14.6075,208475.0
2016-09-07 15:00:00,16.74,16.74,16.72,16.72,626845.0,14.6162,14.6162,14.5988,14.5988,626845.0
2016-09-07 15:30:00,16.72,16.73,16.7,16.71,651170.0,14.5988,14.6075,14.5813,14.59,651170.0
2016-09-08 09:30:00,14.17,14.33,14.0,14.06,21990535.0,12.3723,12.512,12.2239,12.2762,21990535.0
2016-09-08 10:00:00,14.06,14.07,13.96,13.98,8792520.0,12.2762,12.285,12.1889,12.2064,8792520.0
2016-09-08 10:30:00,13.98,14.13,13.95,14.12,7807670.0,12.2064,12.3374,12.1802,12.3286,7807670.0
2016-09-08 11:00:00,14.12,14.13,14.01,14.05,5387085.0,12.3286,12.3374,12.2326,12.2675,5387085.0
2016-09-08 11:30:00,14.05,14.05,13.95,13.98,4009915.0,12.2675,12.2675,12.1802,12.2064,4009915.0
2016-09-08 12:00:00,13.99,14.0,13.95,13.97,2439110.0,12.2151,12.2239,12.1802,12.1977,2439110.0
2016-09-08 12:30:00,13.97,13.98,13.95,13.96,3280090.0,12.1977,12.2064,12.1802,12.1889,3280090.0
2016-09-08 13:00:00,13.96,13.96,13.85,13.9,5131685.0,12.1889,12.1889,12.0929,12.1365,5131685.0
2016-09-08 13:30:00,13.9,13.96,13.87,13.92,3162780.0,12.1365,12.1889,12.1104,12.154,3162780.0
2016-09-08 14:00:00,13.93,13.99,13.91,13.91,2650080.0,12.1627,12.2151,12.1453,12.1453,2650080.0
2016-09-08 14:30:00,13.91,13.93,13.87,13.89,2449605.0,12.1453,12.1627,12.1104,12.1278,2449605.0
2016-09-08 15:00:00,13.89,13.94,13.86,13.92,3879620.0,12.1278,12.1715,12.1016,12.154,3879620.0
2016-09-08 15:30:00,13.92,13.92,13.85,13.88,8347150.0,12.154,12.154,12.0929,12.1191,8347150.0
2016-09-09 09:30:00,13.88,13.9,13.73,13.77,3668375.0,12.1191,12.1365,11.9881,12.023,3668375.0
2016-09-09 10:00:00,13.77,13.82,13.74,13.75,1970705.0,12.023,12.0667,11.9968,12.0056,1970705.0
2016-09-09 10:30:00,13.75,13.77,13.7,13.75,2520840.0,12.0056,12.023,11.9619,12.0056,2520840.0
2016-09-09 11:00:00,13.75,13.76,13.73,13.76,1501095.0,12.0056,12.0143,11.9881,12.0143,1501095.0
2016-09-09 11:30:00,13.76,13.79,13.75,13.77,1491505.0,12.0143,12.0405,12.0056,12.023,1491505.0
2016-09-09 12:00:00,13.78,13.78,13.75,13.76,752935.0,12.0318,12.0318,12.0056,12.0143,752935.0
2016-09-09 12:30:00,13.76,13.76,13.71,13.73,1353175.0,12.0143,12.0143,11.9707,11.9881,1353175.0
2016-09-09 13:00:00,13.73,13.74,13.69,13.71,1745765.0,11.9881,11.9968,11.9532,11.9707,1745765.0
2016-09-09 13:30:00,13.7,13.71,13.68,13.68,1230565.0,11.9619,11.9707,11.9445,11.9445,1230565.0
2016-09-09 14:00:00,13.68,13.69,13.63,13.65,1228515.0,11.9445,11.9532,11.9008,11.9183,1228515.0
2016-09-09 14:30:00,13.65,13.67,13.63,13.66,1282995.0,11.9183,11.9357,11.9008,11.927,1282995.0
2016-09-09 15:00:00,13.66,13.67,13.63,13.63,1127000.0,11.927,11.9357,11.9008,11.9008,1127000.0
2016-09-09 15:30:00,13.63,13.73,13.63,13.69,3943260.0,11.9008,11.9881,11.9008,11.9532,3943260.0
2016-09-12 09:30:00,13.62,13.85,13.6,13.82,1580090.0,11.8921,12.0929,11.8746,12.0667,1580090.0
2016-09-12 10:00:00,13.82,13.86,13.78,13.84,1030330.0,12.0667,12.1016,12.0318,12.0842,1030330.0
2016-09-12 10:30:00,13.84,13.85,13.74,13.77,785390.0,12.0842,12.0929,11.9968,12.023,785390.0
2016-09-12 11:00:00,13.77,13.8,13.76,13.79,598245.0,12.023,12.0492,12.0143,12.0405,598245.0
2016-09-12 11:30:00,13.8,13.84,13.79,13.81,560105.0,12.0492,12.0842,12.0405,12.058,560105.0
2016-09-12 12:00:00,13.81,13.81,13.75,13.76,552425.0,12.058,12.058,12.0056,12.0143,552425.0
2016-09-12 12:30:00,13.76,13.77,13.72,13.75,595080.0,12.0143,12.023,11.9794,12.0056,595080.0
2016-09-12 13:00:00,13.76,13.77,13.71,13.74,1048300.0,12.0143,12.023,11.9707,11.9968,1048300.0
2016-09-12 13:30:00,13.74,13.82,13.73,13.82,985555.0,11.9968,12.0667,11.9881,12.0667,985555.0
2016-09-12 14:00:00,13.82,13.84,13.79,13.8,1358490.0,12.0667,12.0842,12.0405,12.0492,1358490.0
2016-09-12 14:30:00,13.8,13.84,13.8,13.81,582735.0,12.0492,12.0842,12.0492,12.058,582735.0
2016-09-12 15:00:00,13.81,13.82,13.79,13.82,938825.0,12.058,12.0667,12.0405,12.0667,938825.0
2016-09-12 15:30:00,13.82,13.87,13.81,13.82,1877175.0,12.0667,12.1104,12.058,12.0667,1877175.0
2016-09-13 09:30:00,13.71,13.79,13.61,13.76,1140530.0,11.9707,12.0405,11.8833,12.0143,1140530.0
2016-09-13 10:00:00,13.76,13.83,13.74,13.8,1071765.0,12.0143,12.0754,11.9968,12.0492,1071765.0
2016-09-13 10:30:00,13.8,13.82,13.77,13.81,624715.0,12.0492,12.0667,12.023,12.058,624715.0
2016-09-13 11:00:00,13.81,13.82,13.75,13.79,483485.0,12.058,12.0667,12.0056,12.0405,483485.0
2016-09-13 11:30:00,13.79,13.83,13.77,13.81,432155.0,12.0405,12.0754,12.023,12.058,432155.0
2016-09-13 12:00:00,13.81,13.84,13.8,13.81,612995.0,12.058,12.0842,12.0492,12.058,612995.0
2016-09-13 12:30:00,13.81,13.85,13.79,13.8,496090.0,12.058,12.0929,12.0405,12.0492,496090.0
2016-09-13 13:00:00,13.8,13.89,13.8,13.89,773195.0,12.0492,12.1278,12.0492,12.1278,773195.0
2016-09-13 13:30:00,13.89,13.9,13.81,13.84,371370.0,12.1278,12.1365,12.058,12.0842,371370.0
2016-09-13 14:00:00,13.83,13.84,13.79,13.8,342200.0,12.0754,12.0842,12.0405,12.0492,342200.0
2016-09-13 14:30:00,13.79,13.85,13.78,13.83,377710.0,12.0405,12.0929,12.0318,12.0754,377710.0
2016-09-13 15:00:00,13.83,13.89,13.79,13.89,711090.0,12.0754,12.1278,12.0405,12.1278,711090.0
2016-09-13 15:30:00,13.88,13.9,13.84,13.86,1823345.0,12.1191,12.1365,12.0842,12.1016,1823345.0
2016-09-14 09:30:00,13.86,13.89,13.69,13.7,859890.0,12.1016,12.1278,11.9532,11.9619,859890.0
2016-09-14 10:00:00,13.71,13.83,13.7,13.82,638865.0,11.9707,12.0754,11.9619,12.0667,638865.0
2016-09-14 10:30:00,13.82,13.83,13.75,13.76,1238510.0,12.0667,12.0754,12.0056,12.0143,1238510.0
2016-09-14 11:00:00,13.75,13.78,13.74,13.76,495385.0,12.0056,12.0318,11.9968,12.0143,495385.0
2016-09-14 11:30:00,13.77,13.81,13.72,13.79,488385.0,12.023,12.058,11.9794,12.0405,488385.0
2016-09-14 12:00:00,13.8,13.81,13.76,13.77,621955.0,12.0492,12.058,12.0143,12.023,621955.0
2016-09-14 12:30:00,13.77,13.78,13.72,13.73,596440.0,12.023,12.0318,11.9794,11.9881,596440.0
2016-09-14 13:00:00,13.73,13.75,13.71,13.72,374190.0,11.9881,12.0056,11.9707,11.9794,374190.0
2016-09-14 13:30:00,13.73,13.74,13.69,13.69,447090.0,11.9881,11.9968,11.9532,11.9532,447090.0
2016-09-14 14:00:00,13.69,13.7,13.66,13.69,756735.0,11.9532,11.9619,11.927,11.9532,756735.0
2016-09-14 14:30:00,13.69,13.78,13.68,13.77,948280.0,11.9532,12.0318,11.9445,12.023,948280.0
2016-09-14 15:00:00,13.77,13.78,13.73,13.73,655335.0,12.023,12.0318,11.9881,11.9881,655335.0
2016-09-14 15:30:00,13.74,13.79,13.74,13.78,1399995.0,11.9968,12.0405,11.9968,12.0318,1399995.0
2016-09-15 09:30:00,13.79,13.83,13.73,13.73,727090.0,12.0405,12.0754,11.9881,11.9881,727090.0
2016-09-15 10:00:00,13.73,13.8,13.71,13.79,374645.0,11.9881,12.0492,11.9707,12.0405,374645.0
2016-09-15 10:30:00,13.79,13.85,13.79,13.8,421700.0,12.0405,12.0929,12.0405,12.0492,421700.0
2016-09-15 11:00:00,13.81,13.82,13.75,13.82,689690.0,12.058,12.0667,12.0056,12.0667,689690.0
2016-09-15 11:30:00,13.82,13.85,13.8,13.81,304690.0,12.0667,12.0929,12.0492,12.058,304690.0
2016-09-15 12:00:00,13.81,13.84,13.81,13.84,278175.0,12.058,12.0842,12.058,12.0842,278175.0
2016-09-15 12:30:00,13.83,13.84,13.78,13.83,325810.0,12.0754,12.0842,12.0318,12.0754,325810.0
2016-09-15 13:00:00,13.83,13.85,13.83,13.84,250830.0,12.0754,12.0929,12.0754,12.0842,250830.0
2016-09-15 13:30:00,13.85,13.89,13.84,13.87,484305.0,12.0929,12.1278,12.0842,12.1104,484305.0
2016-09-15 14:00:00,13.87,13.89,13.85,13.85,463805.0,12.1104,12.1278,12.0929,12.0929,463805.0
2016-09-15 14:30:00,13.85,13.86,13.84,13.84,439085.0,12.0929,12.1016,12.0842,12.0842,439085.0
2016-09-15 15:00:00,13.84,13.87,13.84,13.85,649390.0,12.0842,12.1104,12.0842,12.0929,649390.0
2016-09-15 15:30:00,13.85,13.85,13.8,13.81,1327950.0,12.0929,12.0929,12.0492,12.058,1327950.0
2016-09-16 09:30:00,13.76,13.86,13.72,13.79,1515005.0,12.0143,12.1016,11.9794,12.0405,1515005.0
2016-09-16 10:00:00,13.78,13.79,13.75,13.77,304975.0,12.0318,12.0405,12.0056,12.023,304975.0
2016-09-16 10:30:00,13.77,13.78,13.7,13.71,375940.0,12.023,12.0318,11.9619,11.9707,375940.0
2016-09-16 11:00:00,13.71,13.71,13.66,13.69,300840.0,11.9707,11.9707,11.927,11.9532,300840.0
2016-09-16 11:30:00,13.69,13.74,13.67,13.71,262910.0,11.9532,11.9968,11.9357,11.9707,262910.0
2016-09-16 12:00:00,13.71,13.72,13.7,13.71,116145.0,11.9707,11.9794,11.9619,11.9707,116145.0
2016-09-16 12:30:00,13.71,13.72,13.69,13.72,131240.0,11.9707,11.9794,11.9532,11.9794,131240.0
2016-09-16 13:00:00,13.71,13.72,13.69,13.7,254640.0,11.9707,11.9794,11.9532,11.9619,254640.0
2016-09-16 13:30:00,13.7,13.7,13.68,13.68,296680.0,11.9619,11.9619,11.9445,11.9445,296680.0
2016-09-16 14:00:00,13.68,13.68,13.64,13.65,463850.0,11.9445,11.9445,11.9095,11.9183,463850.0
2016-09-16 14:30:00,13.65,13.67,13.64,13.64,237780.0,11.9183,11.9357,11.9095,11.9095,237780.0
2016-09-16 15:00:00,13.64,13.65,13.63,13.64,290585.0,11.9095,11.9183,11.9008,11.9095,290585.0
2016-09-16 15:30:00,13.64,13.68,13.63,13.63,1829530.0,11.9095,11.9445,11.9008,11.9008,1829530.0
2016-09-19 09:30:00,13.65,13.66,13.54,13.6,974235.0,11.9183,11.927,11.8222,11.8746,974235.0
2016-09-19 10:00:00,13.6,13.62,13.59,13.61,491015.0,11.8746,11.8921,11.8659,11.8833,491015.0
2016-09-19 10:30:00,13.61,13.61,13.56,13.59,391290.0,11.8833,11.8833,11.8397,11.8659,391290.0
2016-09-19 11:00:00,13.59,13.61,13.58,13.58,328840.0,11.8659,11.8833,11.8571,11.8571,328840.0
2016-09-19 11:30:00,13.59,13.6,13.57,13.6,386025.0,11.8659,11.8746,11.8484,11.8746,386025.0
2016-09-19 12:00:00,13.6,13.6,13.56,13.58,388645.0,11.8746,11.8746,11.8397,11.8571,388645.0
2016-09-19 12:30:00,13.58,13.58,13.56,13.57,369375.0,11.8571,11.8571,11.8397,11.8484,369375.0
2016-09-19 13:00:00,13.57,13.58,13.55,13.58,372135.0,11.8484,11.8571,11.8309,11.8571,372135.0
2016-09-19 13:30:00,13.58,13.6,13.55,13.59,342020.0,11.8571,11.8746,11.8309,11.8659,342020.0
2016-09-19 14:00:00,13.59,13.64,13.59,13.6,344230.0,11.8659,11.9095,11.8659,11.8746,344230.0
2016-09-19 14:30:00,13.6,13.61,13.57,13.58,462375.0,11.8746,11.8833,11.8484,11.8571,462375.0
2016-09-19 15:00:00,13.58,13.59,13.53,13.53,413280.0,11.8571,11.8659,11.8135,11.8135,413280.0
2016-09-19 15:30:00,13.53,13.55,13.5,13.51,1405765.0,11.8135,11.8309,11.7873,11.796,1405765.0
2016-09-20 09:30:00,13.55,13.57,13.51,13.52,555320.0,11.8309,11.8484,11.796,11.8048,555320.0
2016-09-20 10:00:00,13.52,13.53,13.49,13.52,352120.0,11.8048,11.8135,11.7786,11.8048,352120.0
2016-09-20 10:30:00,13.53,13.55,13.46,13.48,1420870.0,11.8135,11.8309,11.7524,11.7698,1420870.0
2016-09-20 11:00:00,13.48,13.53,13.46,13.49,1287295.0,11.7698,11.8135,11.7524,11.7786,1287295.0
2016-09-20 11:30:00,13.49,13.54,13.48,13.53,195490.0,11.7786,11.8222,11.7698,11.8135,195490.0
2016-09-20 12:00:00,13.53,13.53,13.5,13.51,204940.0,11.8135,11.8135,11.7873,11.796,204940.0
2016-09-20 12:30:00,13.51,13.52,13.49,13.5,250280.0,11.796,11.8048,11.7786,11.7873,250280.0
2016-09-20 13:00:00,13.49,13.51,13.49,13.5,254970.0,11.7786,11.796,11.7786,11.7873,254970.0
2016-09-20 13:30:00,13.5,13.54,13.49,13.54,304840.0,11.7873,11.8222,11.7786,11.8222,304840.0
2016-09-20 14:00:00,13.53,13.54,13.52,13.54,251925.0,11.8135,11.8222,11.8048,11.8222,251925.0
2016-09-20 14:30:00,13.54,13.57,13.53,13.56,240685.0,11.8222,11.8484,11.8135,11.8397,240685.0
2016-09-20 15:00:00,13.56,13.57,13.54,13.57,300200.0,11.8397,11.8484,11.8222,11.8484,300200.0
2016-09-20 15:30:00,13.57,13.59,13.51,13.52,1461540.0,11.8484,11.8659,11.796,11.8048,1461540.0
2016-09-21 09:30:00,13.63,13.63,13.47,13.49,393470.0,11.9008,11.9008,11.7611,11.7786,393470.0
2016-09-21 10:00:00,13.49,13.51,13.46,13.46,278055.0,11.7786,11.796,11.7524,11.7524,278055.0
2016-09-21 10:30:00,13.47,13.47,13.42,13.46,478125.0,11.7611,11.7611,11.7174,11.7524,478125.0
2016-09-21 11:00:00,13.46,13.48,13.46,13.48,246780.0,11.7524,11.7698,11.7524,11.7698,246780.0
2016-09-21 11:30:00,13.48,13.48,13.42,13.42,192715.0,11.7698,11.7698,11.7174,11.7174,192715.0
2016-09-21 12:00:00,13.42,13.43,13.39,13.39,285035.0,11.7174,11.7262,11.6912,11.6912,285035.0
2016-09-21 12:30:00,13.39,13.39,13.35,13.39,428405.0,11.6912,11.6912,11.6563,11.6912,428405.0
2016-09-21 13:00:00,13.39,13.42,13.38,13.42,226460.0,11.6912,11.7174,11.6825,11.7174,226460.0
2016-09-21 13:30:00,13.42,13.43,13.4,13.41,186085.0,11.7174,11.7262,11.7,11.7087,186085.0
2016-09-21 14:00:00,13.41,13.48,13.38,13.42,427470.0,11.7087,11.7698,11.6825,11.7174,427470.0
2016-09-21 14:30:00,13.42,13.5,13.42,13.49,345390.0,11.7174,11.7873,11.7174,11.7786,345390.0
2016-09-21 15:00:00,13.49,13.52,13.48,13.52,432335.0,11.7786,11.8048,11.7698,11.8048,432335.0
2016-09-21 15:30:00,13.52,13.57,13.51,13.55,1135475.0,11.8048,11.8484,11.796,11.8309,1135475.0
2016-09-22 09:30:00,13.62,13.71,13.58,13.59,418100.0,11.8921,11.9707,11.8571,11.8659,418100.0
2016-09-22 10:00:00,13.59,13.67,13.58,13.67,469915.0,11.8659,11.9357,11.8571,11.9357,469915.0
2016-09-22 10:30:00,13.67,13.71,13.67,13.67,465040.0,11.9357,11.9707,11.9357,11.9357,465040.0
2016-09-22 11:00:00,13.67,13.67,13.59,13.59,524090.0,11.9357,11.9357,11.8659,11.8659,524090.0
2016-09-22 11:30:00,13.59,13.61,13.59,13.61,345080.0,11.8659,11.8833,11.8659,11.8833,345080.0
2016-09-22 12:00:00,13.61,13.65,13.61,13.64,204970.0,11.8833,11.9183,11.8833,11.9095,204970.0
2016-09-22 12:30:00,13.65,13.65,13.63,13.65,216685.0,11.9183,11.9183,11.9008,11.9183,216685.0
2016-09-22 13:00:00,13.65,13.68,13.64,13.64,376570.0,11.9183,11.9445,11.9095,11.9095,376570.0
2016-09-22 13:30:00,13.64,13.66,13.62,13.63,389725.0,11.9095,11.927,11.8921,11.9008,389725.0
2016-09-22 14:00:00,13.63,13.65,13.61,13.61,389960.0,11.9008,11.9183,11.8833,11.8833,389960.0
2016-09-22 14:30:00,13.61,13.65,13.61,13.64,542585.0,11.8833,11.9183,11.8833,11.9095,542585.0
2016-09-22 15:00:00,13.63,13.65,13.62,13.63,475665.0,11.9008,11.9183,11.8921,11.9008,475665.0
2016-09-22 15:30:00,13.63,13.66,13.63,13.65,1422605.0,11.9008,11.927,11.9008,11.9183,1422605.0
2016-09-23 09:30:00,13.56,13.62,13.55,13.61,693965.0,11.8397,11.8921,11.8309,11.8833,693965.0
2016-09-23 10:00:00,13.6,13.61,13.57,13.61,309210.0,11.8746,11.8833,11.8484,11.8833,309210.0
2016-09-23 10:30:00,13.61,13.63,13.6,13.6,184790.0,11.8833,11.9008,11.8746,11.8746,184790.0
2016-09-23 11:00:00,13.6,13.67,13.6,13.66,308965.0,11.8746,11.9357,11.8746,11.927,308965.0
2016-09-23 11:30:00,13.66,13.68,13.65,13.67,156835.0,11.927,11.9445,11.9183,11.9357,156835.0
2016-09-23 12:00:00,13.66,13.68,13.66,13.67,135765.0,11.927,11.9445,11.927,11.9357,135765.0
2016-09-23 12:30:00,13.67,13.68,13.66,13.67,164435.0,11.9357,11.9445,11.927,11.9357,164435.0
2016-09-23 13:00:00,13.67,13.7,13.66,13.7,181100.0,11.9357,11.9619,11.927,11.9619,181100.0
2016-09-23 13:30:00,13.7,13.72,13.69,13.71,202015.0,11.9619,11.9794,11.9532,11.9707,202015.0
2016-09-23 14:00:00,13.71,13.72,13.7,13.7,299910.0,11.9707,11.9794,11.9619,11.9619,299910.0
2016-09-23 14:30:00,13.7,13.73,13.7,13.71,432765.0,11.9619,11.9881,11.9619,11.9707,432765.0
2016-09-23 15:00:00,13.71,13.71,13.69,13.7,360105.0,11.9707,11.9707,11.9532,11.9619,360105.0
2016-09-23 15:30:00,13.71,13.72,13.67,13.67,1614260.0,11.9707,11.9794,11.9357,11.9357,1614260.0
2016-09-26 09:30:00,13.67,13.7,13.59,13.62,643110.0,11.9357,11.9619,11.8659,11.8921,643110.0
2016-09-26 10:00:00,13.62,13.65,13.62,13.65,315330.0,11.8921,11.9183,11.8921,11.9183,315330.0
2016-09-26 10:30:00,13.65,13.65,13.59,13.6,1200770.0,11.9183,11.9183,11.8659,11.8746,1200770.0
2016-09-26 11:00:00,13.6,13.61,13.56,13.59,359335.0,11.8746,11.8833,11.8397,11.8659,359335.0
2016-09-26 11:30:00,13.59,13.63,13.58,13.63,362420.0,11.8659,11.9008,11.8571,11.9008,362420.0
2016-09-26 12:00:00,13.63,13.69,13.62,13.69,250010.0,11.9008,11.9532,11.8921,11.9532,250010.0
2016-09-26 12:30:00,13.69,13.73,13.69,13.73,333920.0,11.9532,11.9881,11.9532,11.9881,333920.0
2016-09-26 13:00:00,13.73,13.76,13.71,13.73,494215.0,11.9881,12.0143,11.9707,11.9881,494215.0
2016-09-26 13:30:00,13.73,13.76,13.73,13.75,320380.0,11.9881,12.0143,11.9881,12.0056,320380.0
2016-09-26 14:00:00,13.75,13.79,13.75,13.78,387025.0,12.0056,12.0405,12.0056,12.0318,387025.0
2016-09-26 14:30:00,13.78,13.79,13.75,13.77,424675.0,12.0318,12.0405,12.0056,12.023,424675.0
2016-09-26 15:00:00,13.76,13.81,13.76,13.8,652945.0,12.0143,12.058,12.0143,12.0492,652945.0
2016-09-26 15:30:00,13.81,13.81,13.75,13.75,1890290.0,12.058,12.058,12.0056,12.0056,1890290.0
2016-09-27 09:30:00,13.78,13.84,13.77,13.84,429260.0,12.0318,12.0842,12.023,12.0842,429260.0
2016-09-27 10:00:00,13.84,13.87,13.8,13.85,545275.0,12.0842,12.1104,12.0492,12.0929,545275.0
2016-09-27 10:30:00,13.85,13.89,13.84,13.86,516365.0,12.0929,12.1278,12.0842,12.1016,516365.0
2016-09-27 11:00:00,13.86,13.89,13.84,13.87,599840.0,12.1016,12.1278,12.0842,12.1104,599840.0
2016-09-27 11:30:00,13.87,13.89,13.82,13.83,852215.0,12.1104,12.1278,12.0667,12.0754,852215.0
2016-09-27 12:00:00,13.82,13.85,13.8,13.83,693025.0,12.0667,12.0929,12.0492,12.0754,693025.0
2016-09-27 12:30:00,13.83,13.84,13.8,13.81,303555.0,12.0754,12.0842,12.0492,12.058,303555.0
2016-09-27 13:00:00,13.81,13.82,13.8,13.81,405445.0,12.058,12.0667,12.0492,12.058,405445.0
2016-09-27 13:30:00,13.81,13.83,13.8,13.82,644950.0,12.058,12.0754,12.0492,12.0667,644950.0
2016-09-27 14:00:00,13.82,13.83,13.79,13.81,490015.0,12.0667,12.0754,12.0405,12.058,490015.0
2016-09-27 14:30:00,13.8,13.81,13.8,13.8,321185.0,12.0492,12.058,12.0492,12.0492,321185.0
2016-09-27 15:00:00,13.8,13.82,13.8,13.8,481875.0,12.0492,12.0667,12.0492,12.0492,481875.0
2016-09-27 15:30:00,13.8,13.81,13.8,13.8,1640150.0,12.0492,12.058,12.0492,12.0492,1640150.0
2016-09-28 09:30:00,13.77,13.83,13.74,13.81,484325.0,12.023,12.0754,11.9968,12.058,484325.0
2016-09-28 10:00:00,13.81,13.82,13.77,13.79,332620.0,12.058,12.0667,12.023,12.0405,332620.0
2016-09-28 10:30:00,13.79,13.8,13.76,13.78,309045.0,12.0405,12.0492,12.0143,12.0318,309045.0
2016-09-28 11:00:00,13.77,13.78,13.73,13.74,313470.0,12.023,12.0318,11.9881,11.9968,313470.0
2016-09-28 11:30:00,13.74,13.75,13.71,13.71,238580.0,11.9968,12.0056,11.9707,11.9707,238580.0
2016-09-28 12:00:00,13.71,13.72,13.7,13.7,175600.0,11.9707,11.9794,11.9619,11.9619,175600.0
2016-09-28 12:30:00,13.7,13.71,13.69,13.7,318110.0,11.9619,11.9707,11.9532,11.9619,318110.0
2016-09-28 13:00:00,13.7,13.71,13.68,13.7,340525.0,11.9619,11.9707,11.9445,11.9619,340525.0
2016-09-28 13:30:00,13.71,13.71,13.7,13.7,265810.0,11.9707,11.9707,11.9619,11.9619,265810.0
2016-09-28 14:00:00,13.7,13.71,13.69,13.69,343240.0,11.9619,11.9707,11.9532,11.9532,343240.0
2016-09-28 14:30:00,13.69,13.75,13.68,13.74,425480.0,11.9532,12.0056,11.9445,11.9968,425480.0
2016-09-28 15:00:00,13.74,13.74,13.72,13.73,283910.0,11.9968,11.9968,11.9794,11.9881,283910.0
2016-09-28 15:30:00,13.73,13.76,13.72,13.75,1170415.0,11.9881,12.0143,11.9794,12.0056,1170415.0
2016-09-29 09:30:00,13.7,13.84,13.7,13.78,541795.0,11.9619,12.0842,11.9619,12.0318,541795.0
2016-09-29 10:00:00,13.78,13.81,13.71,13.76,388075.0,12.0318,12.058,11.9707,12.0143,388075.0
2016-09-29 10:30:00,13.76,13.84,13.76,13.84,424860.0,12.0143,12.0842,12.0143,12.0842,424860.0
2016-09-29 11:00:00,13.84,13.85,13.8,13.83,607085.0,12.0842,12.0929,12.0492,12.0754,607085.0
2016-09-29 11:30:00,13.83,13.85,13.83,13.85,473905.0,12.0754,12.0929,12.0754,12.0929,473905.0
2016-09-29 12:00:00,13.85,13.87,13.84,13.85,275310.0,12.0929,12.1104,12.0842,12.0929,275310.0
2016-09-29 12:30:00,13.85,13.86,13.75,13.76,209815.0,12.0929,12.1016,12.0056,12.0143,209815.0
2016-09-29 13:00:00,13.76,13.77,13.72,13.75,537835.0,12.0143,12.023,11.9794,12.0056,537835.0
2016-09-29 13:30:00,13.75,13.77,13.69,13.7,396395.0,12.0056,12.023,11.9532,11.9619,396395.0
2016-09-29 14:00:00,13.7,13.76,13.7,13.76,269720.0,11.9619,12.0143,11.9619,12.0143,269720.0
2016-09-29 14:30:00,13.76,13.76,13.71,13.71,209950.0,12.0143,12.0143,11.9707,11.9707,209950.0
2016-09-29 15:00:00,13.71,13.72,13.68,13.7,325395.0,11.9707,11.9794,11.9445,11.9619,325395.0
2016-09-29 15:30:00,13.7,13.71,13.64,13.65,2396295.0,11.9619,11.9707,11.9095,11.9183,2396295.0
2016-09-30 09:30:00,13.7,13.76,13.46,13.5,1196155.0,11.9619,12.0143,11.7524,11.7873,1196155.0
2016-09-30 10:00:00,13.51,13.52,13.44,13.45,796075.0,11.796,11.8048,11.7349,11.7436,796075.0
2016-09-30 10:30:00,13.45,13.54,13.45,13.54,996090.0,11.7436,11.8222,11.7436,11.8222,996090.0
2016-09-30 11:00:00,13.54,13.57,13.53,13.53,883255.0,11.8222,11.8484,11.8135,11.8135,883255.0
2016-09-30 11:30:00,13.53,13.53,13.47,13.48,993050.0,11.8135,11.8135,11.7611,11.7698,993050.0
2016-09-30 12:00:00,13.48,13.55,13.48,13.53,1184015.0,11.7698,11.8309,11.7698,11.8135,1184015.0
2016-09-30 12:30:00,13.53,13.54,13.51,13.52,543580.0,11.8135,11.8222,11.796,11.8048,543580.0
2016-09-30 13:00:00,13.51,13.54,13.51,13.52,636235.0,11.796,11.8222,11.796,11.8048,636235.0
2016-09-30 13:30:00,13.52,13.54,13.52,13.54,449765.0,11.8048,11.8222,11.8048,11.8222,449765.0
2016-09-30 14:00:00,13.54,13.54,13.51,13.51,692525.0,11.8222,11.8222,11.796,11.796,692525.0
2016-09-30 14:30:00,13.51,13.52,13.5,13.51,664915.0,11.796,11.8048,11.7873,11.796,664915.0
2016-09-30 15:00:00,13.51,13.53,13.5,13.52,627665.0,11.796,11.8135,11.7873,11.8048,627665.0
2016-09-30 15:30:00,13.52,13.52,13.47,13.47,1937005.0,11.8048,11.8048,11.7611,11.7611,1937005.0
2016-10-03 09:30:00,13.4,13.43,13.29,13.34,1155935.0,11.7,11.7262,11.6039,11.6476,1155935.0
2016-10-03 10:00:00,13.34,13.4,13.33,13.39,1395495.0,11.6476,11.7,11.6389,11.6912,1395495.0
2016-10-03 10:30:00,13.39,13.43,13.38,13.43,972615.0,11.6912,11.7262,11.6825,11.7262,972615.0
2016-10-03 11:00:00,13.43,13.43,13.36,13.42,944485.0,11.7262,11.7262,11.6651,11.7174,944485.0
2016-10-03 11:30:00,13.42,13.43,13.4,13.41,474820.0,11.7174,11.7262,11.7,11.7087,474820.0
2016-10-03 12:00:00,13.41,13.47,13.38,13.4,558720.0,11.7087,11.7611,11.6825,11.7,558720.0
2016-10-03 12:30:00,13.4,13.4,13.36,13.38,443030.0,11.7,11.7,11.6651,11.6825,443030.0
2016-10-03 13:00:00,13.38,13.41,13.36,13.4,415260.0,11.6825,11.7087,11.6651,11.7,415260.0
2016-10-03 13:30:00,13.4,13.43,13.39,13.42,366230.0,11.7,11.7262,11.6912,11.7174,366230.0
2016-10-03 14:00:00,13.42,13.44,13.42,13.43,373115.0,11.7174,11.7349,11.7174,11.7262,373115.0
2016-10-03 14:30:00,13.43,13.43,13.39,13.41,391325.0,11.7262,11.7262,11.6912,11.7087,391325.0
2016-10-03 15:00:00,13.41,13.41,13.36,13.39,407695.0,11.7087,11.7087,11.6651,11.6912,407695.0
2016-10-03 15:30:00,13.39,13.43,13.38,13.4,1263700.0,11.6912,11.7262,11.6825,11.7,1263700.0
2016-10-04 09:30:00,13.46,13.54,13.45,13.49,422750.0,11.7524,11.8222,11.7436,11.7786,422750.0
2016-10-04 10:00:00,13.5,13.51,13.46,13.51,464460.0,11.7873,11.796,11.7524,11.796,464460.0
2016-10-04 10:30:00,13.51,13.61,13.5,13.59,349575.0,11.796,11.8833,11.7873,11.8659,349575.0
2016-10-04 11:00:00,13.59,13.59,13.48,13.49,348895.0,11.8659,11.8659,11.7698,11.7786,348895.0
2016-10-04 11:30:00,13.49,13.52,13.47,13.48,326470.0,11.7786,11.8048,11.7611,11.7698,326470.0
2016-10-04 12:00:00,13.48,13.49,13.44,13.46,261575.0,11.7698,11.7786,11.7349,11.7524,261575.0
2016-10-04 12:30:00,13.46,13.5,13.45,13.48,211080.0,11.7524,11.7873,11.7436,11.7698,211080.0
2016-10-04 13:00:00,13.48,13.49,13.42,13.44,188545.0,11.7698,11.7786,11.7174,11.7349,188545.0
2016-10-04 13:30:00,13.44,13.46,13.43,13.44,198210.0,11.7349,11.7524,11.7262,11.7349,198210.0
2016-10-04 14:00:00,13.43,13.44,13.42,13.44,253890.0,11.7262,11.7349,11.7174,11.7349,253890.0
2016-10-04 14:30:00,13.44,13.45,13.43,13.43,239125.0,11.7349,11.7436,11.7262,11.7262,239125.0
2016-10-04 15:00:00,13.43,13.45,13.42,13.45,360095.0,11.7262,11.7436,11.7174,11.7436,360095.0
2016-10-04 15:30:00,13.45,13.45,13.38,13.39,1924665.0,11.7436,11.7436,11.6825,11.6912,1924665.0
2016-10-05 09:30:00,13.46,13.55,13.46,13.5,1130565.0,11.7524,11.8309,11.7524,11.7873,1130565.0
2016-10-05 10:00:00,13.5,13.51,13.43,13.48,535180.0,11.7873,11.796,11.7262,11.7698,535180.0
2016-10-05 10:30:00,13.48,13.5,13.45,13.5,1368560.0,11.7698,11.7873,11.7436,11.7873,1368560.0
2016-10-05 11:00:00,13.5,13.52,13.48,13.51,412890.0,11.7873,11.8048,11.7698,11.796,412890.0
2016-10-05 11:30:00,13.51,13.53,13.49,13.5,379450.0,11.796,11.8135,11.7786,11.7873,379450.0
2016-10-05 12:00:00,13.51,13.51,13.47,13.47,610220.0,11.796,11.796,11.7611,11.7611,610220.0
2016-10-05 12:30:00,13.47,13.48,13.44,13.44,344455.0,11.7611,11.7698,11.7349,11.7349,344455.0
2016-10-05 13:00:00,13.44,13.47,13.43,13.44,240145.0,11.7349,11.7611,11.7262,11.7349,240145.0
2016-10-05 13:30:00,13.44,13.46,13.44,13.46,380295.0,11.7349,11.7524,11.7349,11.7524,380295.0
2016-10-05 14:00:00,13.45,13.47,13.45,13.47,260265.0,11.7436,11.7611,11.7436,11.7611,260265.0
2016-10-05 14:30:00,13.47,13.5,13.47,13.49,235455.0,11.7611,11.7873,11.7611,11.7786,235455.0
2016-10-05 15:00:00,13.49,13.5,13.46,13.47,272665.0,11.7786,11.7873,11.7524,11.7611,272665.0
2016-10-05 15:30:00,13.47,13.48,13.45,13.45,867100.0,11.7611,11.7698,11.7436,11.7436,867100.0
2016-10-06 09:30:00,13.45,13.59,13.43,13.54,916850.0,11.7436,11.8659,11.7262,11.8222,916850.0
2016-10-06 10:00:00,13.54,13.6,13.52,13.59,314775.0,11.8222,11.8746,11.8048,11.8659,314775.0
2016-10-06 10:30:00,13.59,13.65,13.59,13.62,503425.0,11.8659,11.9183,11.8659,11.8921,503425.0
2016-10-06 11:00:00,13.62,13.63,13.57,13.62,257065.0,11.8921,11.9008,11.8484,11.8921,257065.0
2016-10-06 11:30:00,13.63,13.67,13.62,13.63,262455.0,11.9008,11.9357,11.8921,11.9008,262455.0
2016-10-06 12:00:00,13.63,13.67,13.63,13.65,334640.0,11.9008,11.9357,11.9008,11.9183,334640.0
2016-10-06 12:30:00,13.65,13.67,13.63,13.63,179795.0,11.9183,11.9357,11.9008,11.9008,179795.0
2016-10-06 13:00:00,13.63,13.64,13.62,13.64,209295.0,11.9008,11.9095,11.8921,11.9095,209295.0
2016-10-06 13:30:00,13.64,13.66,13.61,13.62,237410.0,11.9095,11.927,11.8833,11.8921,237410.0
2016-10-06 14:00:00,13.62,13.64,13.62,13.63,248950.0,11.8921,11.9095,11.8921,11.9008,248950.0
2016-10-06 14:30:00,13.62,13.64,13.61,13.63,387280.0,11.8921,11.9095,11.8833,11.9008,387280.0
2016-10-06 15:00:00,13.63,13.63,13.59,13.6,751490.0,11.9008,11.9008,11.8659,11.8746,751490.0
2016-10-06 15:30:00,13.6,13.65,13.6,13.63,1139060.0,11.8746,11.9183,11.8746,11.9008,1139060.0
2016-10-07 09:30:00,13.63,13.68,13.55,13.58,544605.0,11.9008,11.9445,11.8309,11.8571,544605.0
2016-10-07 10:00:00,13.58,13.6,13.55,13.56,365445.0,11.8571,11.8746,11.8309,11.8397,365445.0
2016-10-07 10:30:00,13.56,13.6,13.56,13.58,331820.0,11.8397,11.8746,11.8397,11.8571,331820.0
2016-10-07 11:00:00,13.58,13.6,13.57,13.57,225025.0,11.8571,11.8746,11.8484,11.8484,225025.0
2016-10-07 11:30:00,13.57,13.58,13.53,13.54,179885.0,11.8484,11.8571,11.8135,11.8222,179885.0
2016-10-07 12:00:00,13.54,13.56,13.51,13.54,251840.0,11.8222,11.8397,11.796,11.8222,251840.0
2016-10-07 12:30:00,13.54,13.57,13.52,13.55,378290.0,11.8222,11.8484,11.8048,11.8309,378290.0
2016-10-07 13:00:00,13.56,13.57,13.53,13.57,216570.0,11.8397,11.8484,11.8135,11.8484,216570.0
2016-10-07 13:30:00,13.57,13.6,13.57,13.57,190325.0,11.8484,11.8746,11.8484,11.8484,190325.0
2016-10-07 14:00:00,13.57,13.6,13.57,13.59,314660.0,11.8484,11.8746,11.8484,11.8659,314660.0
2016-10-07 14:30:00,13.59,13.62,13.59,13.6,339190.0,11.8659,11.8921,11.8659,11.8746,339190.0
2016-10-07 15:00:00,13.6,13.61,13.59,13.61,187390.0,11.8746,11.8833,11.8659,11.8833,187390.0
2016-10-07 15:30:00,13.61,13.62,13.57,13.58,779770.0,11.8833,11.8921,11.8484,11.8571,779770.0
2016-10-10 09:30:00,13.66,13.78,13.65,13.76,454110.0,11.927,12.0318,11.9183,12.0143,454110.0
2016-10-10 10:00:00,13.76,13.76,13.69,13.72,366480.0,12.0143,12.0143,11.9532,11.9794,366480.0
2016-10-10 10:30:00,13.72,13.74,13.7,13.73,272340.0,11.9794,11.9968,11.9619,11.9881,272340.0
2016-10-10 11:00:00,13.73,13.73,13.69,13.71,343780.0,11.9881,11.9881,11.9532,11.9707,343780.0
2016-10-10 11:30:00,13.71,13.71,13.67,13.7,386760.0,11.9707,11.9707,11.9357,11.9619,386760.0
2016-10-10 12:00:00,13.7,13.7,13.67,13.7,335055.0,11.9619,11.9619,11.9357,11.9619,335055.0
2016-10-10 12:30:00,13.7,13.74,13.68,13.73,421375.0,11.9619,11.9968,11.9445,11.9881,421375.0
2016-10-10 13:00:00,13.73,13.73,13.7,13.72,259750.0,11.9881,11.9881,11.9619,11.9794,259750.0
2016-10-10 13:30:00,13.72,13.74,13.71,13.73,479280.0,11.9794,11.9968,11.9707,11.9881,479280.0
2016-10-10 14:00:00,13.73,13.73,13.72,13.73,283865.0,11.9881,11.9881,11.9794,11.9881,283865.0
2016-10-10 14:30:00,13.73,13.76,13.72,13.73,296720.0,11.9881,12.0143,11.9794,11.9881,296720.0
2016-10-10 15:00:00,13.73,13.74,13.71,13.73,589085.0,11.9881,11.9968,11.9707,11.9881,589085.0
2016-10-10 15:30:00,13.73,13.73,13.7,13.7,1036900.0,11.9881,11.9881,11.9619,11.9619,1036900.0
2016-10-11 09:30:00,13.64,13.76,13.61,13.7,871365.0,11.9095,12.0143,11.8833,11.9619,871365.0
2016-10-11 10:00:00,13.71,13.74,13.61,13.62,642655.0,11.9707,11.9968,11.8833,11.8921,642655.0
2016-10-11 10:30:00,13.62,13.68,13.6,13.6,654860.0,11.8921,11.9445,11.8746,11.8746,654860.0
2016-10-11 11:00:00,13.61,13.62,13.56,13.57,593805.0,11.8833,11.8921,11.8397,11.8484,593805.0
2016-10-11 11:30:00,13.57,13.63,13.57,13.62,499095.0,11.8484,11.9008,11.8484,11.8921,499095.0
2016-10-11 12:00:00,13.62,13.68,13.61,13.68,420070.0,11.8921,11.9445,11.8833,11.9445,420070.0
2016-10-11 12:30:00,13.68,13.72,13.67,13.72,301315.0,11.9445,11.9794,11.9357,11.9794,301315.0
2016-10-11 13:00:00,13.72,13.72,13.66,13.68,299940.0,11.9794,11.9794,11.927,11.9445,299940.0
2016-10-11 13:30:00,13.68,13.7,13.63,13.63,705410.0,11.9445,11.9619,11.9008,11.9008,705410.0
2016-10-11 14:00:00,13.63,13.64,13.57,13.6,573515.0,11.9008,11.9095,11.8484,11.8746,573515.0
2016-10-11 14:30:00,13.6,13.63,13.59,13.63,608235.0,11.8746,11.9008,11.8659,11.9008,608235.0
2016-10-11 15:00:00,13.63,13.7,13.62,13.68,524290.0,11.9008,11.9619,11.8921,11.9445,524290.0
2016-10-11 15:30:00,13.68,13.69,13.62,13.65,1682515.0,11.9445,11.9532,11.8921,11.9183,1682515.0
2016-10-12 09:30:00,13.68,13.7,13.65,13.67,550525.0,11.9445,11.9619,11.9183,11.9357,550525.0
2016-10-12 10:00:00,13.67,13.7,13.63,13.63,540655.0,11.9357,11.9619,11.9008,11.9008,540655.0
2016-10-12 10:30:00,13.63,13.68,13.6,13.62,783040.0,11.9008,11.9445,11.8746,11.8921,783040.0
2016-10-12 11:00:00,13.62,13.66,13.62,13.66,344190.0,11.8921,11.927,11.8921,11.927,344190.0
2016-10-12 11:30:00,13.66,13.68,13.65,13.66,239840.0,11.927,11.9445,11.9183,11.927,239840.0
2016-10-12 12:00:00,13.66,13.68,13.65,13.65,346350.0,11.927,11.9445,11.9183,11.9183,346350.0
2016-10-12 12:30:00,13.65,13.71,13.65,13.68,571975.0,11.9183,11.9707,11.9183,11.9445,571975.0
2016-10-12 13:00:00,13.69,13.71,13.67,13.69,247110.0,11.9532,11.9707,11.9357,11.9532,247110.0
2016-10-12 13:30:00,13.69,13.7,13.68,13.7,398015.0,11.9532,11.9619,11.9445,11.9619,398015.0
2016-10-12 14:00:00,13.7,13.74,13.68,13.7,313840.0,11.9619,11.9968,11.9445,11.9619,313840.0
2016-10-12 14:30:00,13.7,13.73,13.7,13.7,242725.0,11.9619,11.9881,11.9619,11.9619,242725.0
2016-10-12 15:00:00,13.7,13.72,13.69,13.7,217435.0,11.9619,11.9794,11.9532,11.9619,217435.0
2016-10-12 15:30:00,13.7,13.7,13.65,13.65,870490.0,11.9619,11.9619,11.9183,11.9183,870490.0
2016-10-13 09:30:00,13.61,13.64,13.59,13.6,335935.0,11.8833,11.9095,11.8659,11.8746,335935.0
2016-10-13 10:00:00,13.6,13.6,13.48,13.49,465155.0,11.8746,11.8746,11.7698,11.7786,465155.0
2016-10-13 10:30:00,13.5,13.54,13.48,13.51,363715.0,11.7873,11.8222,11.7698,11.796,363715.0
2016-10-13 11:00:00,13.52,13.55,13.49,13.54,193790.0,11.8048,11.8309,11.7786,11.8222,193790.0
2016-10-13 11:30:00,13.55,13.57,13.53,13.56,259895.0,11.8309,11.8484,11.8135,11.8397,259895.0
2016-10-13 12:00:00,13.56,13.56,13.5,13.5,695680.0,11.8397,11.8397,11.7873,11.7873,695680.0
2016-10-13 12:30:00,13.5,13.56,13.5,13.52,375020.0,11.7873,11.8397,11.7873,11.8048,375020.0
2016-10-13 13:00:00,13.52,13.52,13.47,13.47,577695.0,11.8048,11.8048,11.7611,11.7611,577695.0
2016-10-13 13:30:00,13.47,13.52,13.46,13.52,523535.0,11.7611,11.8048,11.7524,11.8048,523535.0
2016-10-13 14:00:00,13.52,13.55,13.51,13.55,350640.0,11.8048,11.8309,11.796,11.8309,350640.0
2016-10-13 14:30:00,13.55,13.55,13.51,13.53,452025.0,11.8309,11.8309,11.796,11.8135,452025.0
2016-10-13 15:00:00,13.53,13.54,13.49,13.5,586505.0,11.8135,11.8222,11.7786,11.7873,586505.0
2016-10-13 15:30:00,13.5,13.5,13.45,13.47,2424070.0,11.7873,11.7873,11.7436,11.7611,2424070.0
2016-10-14 09:30:00,13.63,13.67,13.51,13.54,1226835.0,11.9008,11.9357,11.796,11.8222,1226835.0
2016-10-14 10:00:00,13.54,13.55,13.5,13.5,436260.0,11.8222,11.8309,11.7873,11.7873,436260.0
2016-10-14 10:30:00,13.5,13.52,13.46,13.46,563960.0,11.7873,11.8048,11.7524,11.7524,563960.0
2016-10-14 11:00:00,13.46,13.5,13.41,13.49,639520.0,11.7524,11.7873,11.7087,11.7786,639520.0
2016-10-14 11:30:00,13.49,13.49,13.45,13.46,370935.0,11.7786,11.7786,11.7436,11.7524,370935.0
2016-10-14 12:00:00,13.45,13.46,13.4,13.42,516325.0,11.7436,11.7524,11.7,11.7174,516325.0
2016-10-14 12:30:00,13.42,13.43,13.41,13.42,329100.0,11.7174,11.7262,11.7087,11.7174,329100.0
2016-10-14 13:00:00,13.42,13.44,13.4,13.41,403180.0,11.7174,11.7349,11.7,11.7087,403180.0
2016-10-14 13:30:00,13.41,13.43,13.38,13.4,416085.0,11.7087,11.7262,11.6825,11.7,416085.0
2016-10-14 14:00:00,13.4,13.41,13.36,13.41,411185.0,11.7,11.7087,11.6651,11.7087,411185.0
2016-10-14 14:30:00,13.41,13.42,13.38,13.41,401495.0,11.7087,11.7174,11.6825,11.7087,401495.0
2016-10-14 15:00:00,13.41,13.44,13.4,13.43,419015.0,11.7087,11.7349,11.7,11.7262,419015.0
2016-10-14 15:30:00,13.43,13.47,13.43,13.45,1016540.0,11.7262,11.7611,11.7262,11.7436,1016540.0
2016-10-17 09:30:00,13.45,13.48,13.13,13.14,1383690.0,11.7436,11.7698,11.4642,11.473,1383690.0
2016-10-17 10:00:00,13.14,13.19,13.14,13.16,884090.0,11.473,11.5166,11.473,11.4904,884090.0
2016-10-17 10:30:00,13.16,13.16,13.08,13.09,996940.0,11.4904,11.4904,11.4206,11.4293,996940.0
2016-10-17 11:00:00,13.09,13.18,13.09,13.15,632660.0,11.4293,11.5079,11.4293,11.4817,632660.0
2016-10-17 11:30:00,13.16,13.2,13.15,13.2,477455.0,11.4904,11.5254,11.4817,11.5254,477455.0
2016-10-17 12:00:00,13.2,13.23,13.19,13.2,516125.0,11.5254,11.5515,11.5166,11.5254,516125.0
2016-10-17 12:30:00,13.2,13.21,13.17,13.17,371675.0,11.5254,11.5341,11.4992,11.4992,371675.0
2016-10-17 13:00:00,13.17,13.2,13.13,13.15,366995.0,11.4992,11.5254,11.4642,11.4817,366995.0
2016-10-17 13:30:00,13.15,13.16,13.14,13.14,293105.0,11.4817,11.4904,11.473,11.473,293105.0
2016-10-17 14:00:00,13.14,13.17,13.13,13.15,437335.0,11.473,11.4992,11.4642,11.4817,437335.0
2016-10-17 14:30:00,13.15,13.15,13.13,13.15,290605.0,11.4817,11.4817,11.4642,11.4817,290605.0
2016-10-17 15:00:00,13.15,13.17,13.13,13.14,545505.0,11.4817,11.4992,11.4642,11.473,545505.0
2016-10-17 15:30:00,13.14,13.15,13.09,13.11,2466850.0,11.473,11.4817,11.4293,11.4468,2466850.0
2016-10-18 09:30:00,13.15,13.27,13.13,13.22,799140.0,11.4817,11.5865,11.4642,11.5428,799140.0
2016-10-18 10:00:00,13.23,13.23,13.14,13.18,773400.0,11.5515,11.5515,11.473,11.5079,773400.0
2016-10-18 10:30:00,13.18,13.23,13.18,13.21,327835.0,11.5079,11.5515,11.5079,11.5341,327835.0
2016-10-18 11:00:00,13.21,13.21,13.16,13.19,417740.0,11.5341,11.5341,11.4904,11.5166,417740.0
2016-10-18 11:30:00,13.19,13.2,13.17,13.17,373215.0,11.5166,11.5254,11.4992,11.4992,373215.0
2016-10-18 12:00:00,13.18,13.18,13.13,13.14,740020.0,11.5079,11.5079,11.4642,11.473,740020.0
2016-10-18 12:30:00,13.14,13.16,13.12,13.14,471795.0,11.473,11.4904,11.4555,11.473,471795.0
2016-10-18 13:00:00,13.13,13.14,13.1,13.12,637700.0,11.4642,11.473,11.438,11.4555,637700.0
2016-10-18 13:30:00,13.12,13.12,13.08,13.11,918870.0,11.4555,11.4555,11.4206,11.4468,918870.0
2016-10-18 14:00:00,13.11,13.12,13.07,13.07,667740.0,11.4468,11.4555,11.4118,11.4118,667740.0
2016-10-18 14:30:00,13.07,13.09,13.06,13.09,639440.0,11.4118,11.4293,11.4031,11.4293,639440.0
2016-10-18 15:00:00,13.09,13.09,13.05,13.07,806760.0,11.4293,11.4293,11.3944,11.4118,806760.0
2016-10-18 15:30:00,13.07,13.09,13.04,13.05,1942930.0,11.4118,11.4293,11.3857,11.3944,1942930.0
2016-10-19 09:30:00,13.12,13.26,13.09,13.19,1675540.0,11.4555,11.5777,11.4293,11.5166,1675540.0
2016-10-19 10:00:00,13.19,13.27,13.17,13.27,1588215.0,11.5166,11.5865,11.4992,11.5865,1588215.0
2016-10-19 10:30:00,13.27,13.39,13.27,13.36,1030715.0,11.5865,11.6912,11.5865,11.6651,1030715.0
2016-10-19 11:00:00,13.36,13.36,13.33,13.36,657590.0,11.6651,11.6651,11.6389,11.6651,657590.0
2016-10-19 11:30:00,13.36,13.39,13.36,13.38,489095.0,11.6651,11.6912,11.6651,11.6825,489095.0
2016-10-19 12:00:00,13.38,13.38,13.33,13.35,390920.0,11.6825,11.6825,11.6389,11.6563,390920.0
2016-10-19 12:30:00,13.35,13.38,13.32,13.35,476400.0,11.6563,11.6825,11.6301,11.6563,476400.0
2016-10-19 13:00:00,13.35,13.38,13.34,13.35,487550.0,11.6563,11.6825,11.6476,11.6563,487550.0
2016-10-19 13:30:00,13.35,13.37,13.35,13.36,425295.0,11.6563,11.6738,11.6563,11.6651,425295.0
2016-10-19 14:00:00,13.36,13.39,13.34,13.39,794955.0,11.6651,11.6912,11.6476,11.6912,794955.0
2016-10-19 14:30:00,13.38,13.42,13.38,13.42,594515.0,11.6825,11.7174,11.6825,11.7174,594515.0
2016-10-19 15:00:00,13.42,13.46,13.39,13.45,1177905.0,11.7174,11.7524,11.6912,11.7436,1177905.0
2016-10-19 15:30:00,13.45,13.48,13.43,13.47,2397710.0,11.7436,11.7698,11.7262,11.7611,2397710.0
2016-10-20 09:30:00,13.2,13.33,12.66,12.73,7012590.0,11.5254,11.6389,11.0539,11.115,7012590.0
2016-10-20 10:00:00,12.73,12.8,12.64,12.75,2833420.0,11.115,11.1761,11.0364,11.1324,2833420.0
2016-10-20 10:30:00,12.75,12.79,12.67,12.77,2012240.0,11.1324,11.1674,11.0626,11.1499,2012240.0
2016-10-20 11:00:00,12.77,12.79,12.72,12.77,1974875.0,11.1499,11.1674,11.1062,11.1499,1974875.0
2016-10-20 11:30:00,12.77,12.89,12.74,12.88,1179495.0,11.1499,11.2547,11.1237,11.246,1179495.0
2016-10-20 12:00:00,12.88,12.93,12.83,12.86,1162990.0,11.246,11.2896,11.2023,11.2285,1162990.0
2016-10-20 12:30:00,12.86,12.93,12.85,12.87,653450.0,11.2285,11.2896,11.2198,11.2372,653450.0
2016-10-20 13:00:00,12.87,13.04,12.83,12.96,1975715.0,11.2372,11.3857,11.2023,11.3158,1975715.0
2016-10-20 13:30:00,12.95,12.97,12.85,12.89,643740.0,11.3071,11.3245,11.2198,11.2547,643740.0
2016-10-20 14:00:00,12.89,12.94,12.88,12.93,760685.0,11.2547,11.2983,11.246,11.2896,760685.0
2016-10-20 14:30:00,12.93,12.93,12.88,12.93,820380.0,11.2896,11.2896,11.246,11.2896,820380.0
2016-10-20 15:00:00,12.92,12.97,12.91,12.92,1050360.0,11.2809,11.3245,11.2721,11.2809,1050360.0
2016-10-20 15:30:00,12.92,13.0,12.89,13.0,3978130.0,11.2809,11.3507,11.2547,11.3507,3978130.0
2016-10-21 09:30:00,12.95,13.04,12.78,12.82,1405730.0,11.3071,11.3857,11.1586,11.1936,1405730.0
2016-10-21 10:00:00,12.82,12.82,12.74,12.78,1254150.0,11.1936,11.1936,11.1237,11.1586,1254150.0
2016-10-21 10:30:00,12.79,12.82,12.77,12.8,638725.0,11.1674,11.1936,11.1499,11.1761,638725.0
2016-10-21 11:00:00,12.79,12.83,12.79,12.82,410010.0,11.1674,11.2023,11.1674,11.1936,410010.0
2016-10-21 11:30:00,12.83,12.86,12.82,12.85,400275.0,11.2023,11.2285,11.1936,11.2198,400275.0
2016-10-21 12:00:00,12.85,12.88,12.84,12.85,616305.0,11.2198,11.246,11.211,11.2198,616305.0
2016-10-21 12:30:00,12.85,12.87,12.83,12.87,542215.0,11.2198,11.2372,11.2023,11.2372,542215.0
2016-10-21 13:00:00,12.87,12.88,12.85,12.87,435535.0,11.2372,11.246,11.2198,11.2372,435535.0
2016-10-21 13:30:00,12.87,12.92,12.86,12.91,407405.0,11.2372,11.2809,11.2285,11.2721,407405.0
2016-10-21 14:00:00,12.92,12.96,12.91,12.96,708430.0,11.2809,11.3158,11.2721,11.3158,708430.0
2016-10-21 14:30:00,12.96,13.01,12.95,13.01,748770.0,11.3158,11.3595,11.3071,11.3595,748770.0
2016-10-21 15:00:00,13.01,13.02,13.0,13.01,772325.0,11.3595,11.3682,11.3507,11.3595,772325.0
2016-10-21 15:30:00,13.01,13.01,12.98,12.99,1933500.0,11.3595,11.3595,11.3333,11.342,1933500.0
2016-10-24 09:30:00,13.0,13.08,12.92,12.93,752715.0,11.3507,11.4206,11.2809,11.2896,752715.0
2016-10-24 10:00:00,12.93,12.97,12.9,12.93,1045010.0,11.2896,11.3245,11.2634,11.2896,1045010.0
2016-10-24 10:30:00,12.92,12.97,12.92,12.94,648390.0,11.2809,11.3245,11.2809,11.2983,648390.0
2016-10-24 11:00:00,12.94,12.97,12.94,12.94,279470.0,11.2983,11.3245,11.2983,11.2983,279470.0
2016-10-24 11:30:00,12.94,12.95,12.93,12.93,251515.0,11.2983,11.3071,11.2896,11.2896,251515.0
2016-10-24 12:00:00,12.93,12.94,12.92,12.93,496670.0,11.2896,11.2983,11.2809,11.2896,496670.0
2016-10-24 12:30:00,12.93,12.93,12.9,12.91,316870.0,11.2896,11.2896,11.2634,11.2721,316870.0
2016-10-24 13:00:00,12.91,12.92,12.89,12.91,214250.0,11.2721,11.2809,11.2547,11.2721,214250.0
2016-10-24 13:30:00,12.91,12.91,12.87,12.87,286210.0,11.2721,11.2721,11.2372,11.2372,286210.0
2016-10-24 14:00:00,12.87,12.88,12.85,12.88,426130.0,11.2372,11.246,11.2198,11.246,426130.0
2016-10-24 14:30:00,12.88,12.9,12.87,12.9,310560.0,11.246,11.2634,11.2372,11.2634,310560.0
2016-10-24 15:00:00,12.9,12.91,12.86,12.87,316725.0,11.2634,11.2721,11.2285,11.2372,316725.0
2016-10-24 15:30:00,12.87,12.92,12.87,12.9,1333065.0,11.2372,11.2809,11.2372,11.2634,1333065.0
2016-10-25 09:30:00,12.84,12.85,12.74,12.77,740740.0,11.211,11.2198,11.1237,11.1499,740740.0
2016-10-25 10:00:00,12.77,12.78,12.73,12.76,379325.0,11.1499,11.1586,11.115,11.1412,379325.0
2016-10-25 10:30:00,12.76,12.76,12.69,12.71,344730.0,11.1412,11.1412,11.0801,11.0975,344730.0
2016-10-25 11:00:00,12.71,12.71,12.62,12.63,539970.0,11.0975,11.0975,11.0189,11.0277,539970.0
2016-10-25 11:30:00,12.63,12.63,12.56,12.57,756170.0,11.0277,11.0277,10.9665,10.9753,756170.0
2016-10-25 12:00:00,12.57,12.63,12.56,12.6,510075.0,10.9753,11.0277,10.9665,11.0015,510075.0
2016-10-25 12:30:00,12.6,12.61,12.59,12.6,325245.0,11.0015,11.0102,10.9927,11.0015,325245.0
2016-10-25 13:00:00,12.6,12.61,12.59,12.6,286340.0,11.0015,11.0102,10.9927,11.0015,286340.0
2016-10-25 13:30:00,12.6,12.61,12.6,12.6,295100.0,11.0015,11.0102,11.0015,11.0015,295100.0
2016-10-25 14:00:00,12.6,12.62,12.6,12.61,336295.0,11.0015,11.0189,11.0015,11.0102,336295.0
2016-10-25 14:30:00,12.61,12.61,12.58,12.59,410945.0,11.0102,11.0102,10.984,10.9927,410945.0
2016-10-25 15:00:00,12.59,12.62,12.58,12.61,497570.0,10.9927,11.0189,10.984,11.0102,497570.0
2016-10-25 15:30:00,12.61,12.64,12.61,12.63,1397460.0,11.0102,11.0364,11.0102,11.0277,1397460.0
2016-10-26 09:30:00,12.62,12.7,12.6,12.63,293040.0,11.0189,11.0888,11.0015,11.0277,293040.0
2016-10-26 10:00:00,12.62,12.68,12.62,12.66,264685.0,11.0189,11.0713,11.0189,11.0539,264685.0
2016-10-26 10:30:00,12.66,12.74,12.66,12.74,461430.0,11.0539,11.1237,11.0539,11.1237,461430.0
2016-10-26 11:00:00,12.73,12.75,12.7,12.73,271825.0,11.115,11.1324,11.0888,11.115,271825.0
2016-10-26 11:30:00,12.73,12.73,12.69,12.69,186775.0,11.115,11.115,11.0801,11.0801,186775.0
2016-10-26 12:00:00,12.69,12.7,12.67,12.67,246150.0,11.0801,11.0888,11.0626,11.0626,246150.0
2016-10-26 12:30:00,12.67,12.68,12.66,12.66,345250.0,11.0626,11.0713,11.0539,11.0539,345250.0
2016-10-26 13:00:00,12.66,12.68,12.63,12.64,219585.0,11.0539,11.0713,11.0277,11.0364,219585.0
2016-10-26 13:30:00,12.63,12.64,12.6,12.61,198390.0,11.0277,11.0364,11.0015,11.0102,198390.0
2016-10-26 14:00:00,12.61,12.62,12.59,12.6,209540.0,11.0102,11.0189,10.9927,11.0015,209540.0
2016-10-26 14:30:00,12.6,12.63,12.6,12.62,268920.0,11.0015,11.0277,11.0015,11.0189,268920.0
2016-10-26 15:00:00,12.61,12.64,12.6,12.64,371610.0,11.0102,11.0364,11.0015,11.0364,371610.0
2016-10-26 15:30:00,12.64,12.66,12.63,12.63,688745.0,11.0364,11.0539,11.0277,11.0277,688745.0
2016-10-27 09:30:00,12.65,12.69,12.57,12.57,340110.0,11.0451,11.0801,10.9753,10.9753,340110.0
2016-10-27 10:00:00,12.58,12.59,12.5,12.55,318960.0,10.984,10.9927,10.9142,10.9578,318960.0
2016-10-27 10:30:00,12.55,12.56,12.49,12.51,247230.0,10.9578,10.9665,10.9054,10.9229,247230.0
2016-10-27 11:00:00,12.52,12.54,12.47,12.48,243050.0,10.9316,10.9491,10.888,10.8967,243050.0
2016-10-27 11:30:00,12.48,12.53,12.47,12.53,296605.0,10.8967,10.9404,10.888,10.9404,296605.0
2016-10-27 12:00:00,12.53,12.53,12.47,12.47,162360.0,10.9404,10.9404,10.888,10.888,162360.0
2016-10-27 12:30:00,12.48,12.48,12.45,12.47,161435.0,10.8967,10.8967,10.8705,10.888,161435.0
2016-10-27 13:00:00,12.47,12.49,12.45,12.48,148755.0,10.888,10.9054,10.8705,10.8967,148755.0
2016-10-27 13:30:00,12.48,12.49,12.47,12.47,193050.0,10.8967,10.9054,10.888,10.888,193050.0
2016-10-27 14:00:00,12.47,12.48,12.41,12.43,375050.0,10.888,10.8967,10.8356,10.853,375050.0
2016-10-27 14:30:00,12.43,12.43,12.38,12.4,366615.0,10.853,10.853,10.8094,10.8268,366615.0
2016-10-27 15:00:00,12.41,12.41,12.37,12.38,297975.0,10.8356,10.8356,10.8007,10.8094,297975.0
2016-10-27 15:30:00,12.37,12.42,12.37,12.42,798805.0,10.8007,10.8443,10.8007,10.8443,798805.0
2016-10-28 09:30:00,12.36,12.48,12.34,12.43,375915.0,10.7919,10.8967,10.7745,10.853,375915.0
2016-10-28 10:00:00,12.42,12.43,12.36,12.43,368150.0,10.8443,10.853,10.7919,10.853,368150.0
2016-10-28 10:30:00,12.42,12.47,12.42,12.42,284445.0,10.8443,10.888,10.8443,10.8443,284445.0
2016-10-28 11:00:00,12.42,12.44,12.4,12.4,323490.0,10.8443,10.8618,10.8268,10.8268,323490.0
2016-10-28 11:30:00,12.4,12.42,12.38,12.38,167890.0,10.8268,10.8443,10.8094,10.8094,167890.0
2016-10-28 12:00:00,12.38,12.43,12.37,12.41,404390.0,10.8094,10.853,10.8007,10.8356,404390.0
2016-10-28 12:30:00,12.41,12.42,12.41,12.41,171760.0,10.8356,10.8443,10.8356,10.8356,171760.0
2016-10-28 13:00:00,12.41,12.42,12.35,12.39,386220.0,10.8356,10.8443,10.7832,10.8181,386220.0
2016-10-28 13:30:00,12.39,12.39,12.33,12.33,269255.0,10.8181,10.8181,10.7657,10.7657,269255.0
2016-10-28 14:00:00,12.33,12.36,12.32,12.35,266965.0,10.7657,10.7919,10.757,10.7832,266965.0
2016-10-28 14:30:00,12.35,12.4,12.33,12.4,240005.0,10.7832,10.8268,10.7657,10.8268,240005.0
2016-10-28 15:00:00,12.4,12.42,12.38,12.41,208910.0,10.8268,10.8443,10.8094,10.8356,208910.0
2016-10-28 15:30:00,12.41,12.41,12.37,12.39,803695.0,10.8356,10.8356,10.8007,10.8181,803695.0
2016-10-31 09:30:00,12.39,12.43,12.3,12.32,371265.0,10.8181,10.853,10.7395,10.757,371265.0
2016-10-31 10:00:00,12.32,12.37,12.31,12.37,451435.0,10.757,10.8007,10.7483,10.8007,451435.0
2016-10-31 10:30:00,12.37,12.37,12.32,12.33,285865.0,10.8007,10.8007,10.757,10.7657,285865.0
2016-10-31 11:00:00,12.34,12.38,12.33,12.38,240145.0,10.7745,10.8094,10.7657,10.8094,240145.0
2016-10-31 11:30:00,12.38,12.41,12.37,12.4,248890.0,10.8094,10.8356,10.8007,10.8268,248890.0
2016-10-31 12:00:00,12.4,12.4,12.38,12.4,176310.0,10.8268,10.8268,10.8094,10.8268,176310.0
2016-10-31 12:30:00,12.4,12.45,12.4,12.44,180705.0,10.8268,10.8705,10.8268,10.8618,180705.0
2016-10-31 13:00:00,12.45,12.51,12.44,12.51,802875.0,10.8705,10.9229,10.8618,10.9229,802875.0
2016-10-31 13:30:00,12.51,12.52,12.5,12.52,263345.0,10.9229,10.9316,10.9142,10.9316,263345.0
2016-10-31 14:00:00,12.51,12.52,12.47,12.49,202560.0,10.9229,10.9316,10.888,10.9054,202560.0
2016-10-31 14:30:00,12.49,12.5,12.47,12.5,280120.0,10.9054,10.9142,10.888,10.9142,280120.0
2016-10-31 15:00:00,12.5,12.54,12.49,12.53,440460.0,10.9142,10.9491,10.9054,10.9404,440460.0
2016-10-31 15:30:00,12.53,12.55,12.52,12.53,1193935.0,10.9404,10.9578,10.9316,10.9404,1193935.0
2016-11-01 09:30:00,12.55,12.95,12.53,12.93,1505330.0,10.9578,11.3071,10.9404,11.2896,1505330.0
2016-11-01 10:00:00,12.94,12.99,12.91,12.96,771660.0,11.2983,11.342,11.2721,11.3158,771660.0
2016-11-01 10:30:00,12.96,12.97,12.87,12.88,540165.0,11.3158,11.3245,11.2372,11.246,540165.0
2016-11-01 11:00:00,12.88,12.88,12.84,12.84,603925.0,11.246,11.246,11.211,11.211,603925.0
2016-11-01 11:30:00,12.84,12.84,12.8,12.83,413435.0,11.211,11.211,11.1761,11.2023,413435.0
2016-11-01 12:00:00,12.83,12.84,12.8,12.83,402015.0,11.2023,11.211,11.1761,11.2023,402015.0
2016-11-01 12:30:00,12.83,12.86,12.81,12.82,349310.0,11.2023,11.2285,11.1848,11.1936,349310.0
2016-11-01 13:00:00,12.82,12.84,12.79,12.84,404055.0,11.1936,11.211,11.1674,11.211,404055.0
2016-11-01 13:30:00,12.84,12.87,12.82,12.87,554290.0,11.211,11.2372,11.1936,11.2372,554290.0
2016-11-01 14:00:00,12.87,12.94,12.86,12.93,1013380.0,11.2372,11.2983,11.2285,11.2896,1013380.0
2016-11-01 14:30:00,12.93,12.94,12.88,12.9,659480.0,11.2896,11.2983,11.246,11.2634,659480.0
2016-11-01 15:00:00,12.9,12.91,12.88,12.91,793700.0,11.2634,11.2721,11.246,11.2721,793700.0
2016-11-01 15:30:00,12.91,12.92,12.87,12.9,2390620.0,11.2721,11.2809,11.2372,11.2634,2390620.0
2016-11-02 09:30:00,12.91,13.09,12.91,13.03,771580.0,11.2721,11.4293,11.2721,11.3769,771580.0
2016-11-02 10:00:00,13.03,13.12,13.0,13.11,854300.0,11.3769,11.4555,11.3507,11.4468,854300.0
2016-11-02 10:30:00,13.11,13.17,13.1,13.16,660410.0,11.4468,11.4992,11.438,11.4904,660410.0
2016-11-02 11:00:00,13.15,13.16,13.09,13.11,580485.0,11.4817,11.4904,11.4293,11.4468,580485.0
2016-11-02 11:30:00,13.11,13.19,13.09,13.15,696160.0,11.4468,11.5166,11.4293,11.4817,696160.0
2016-11-02 12:00:00,13.15,13.17,13.14,13.14,439025.0,11.4817,11.4992,11.473,11.473,439025.0
2016-11-02 12:30:00,13.14,13.14,13.09,13.12,361795.0,11.473,11.473,11.4293,11.4555,361795.0
2016-11-02 13:00:00,13.12,13.12,13.06,13.08,483815.0,11.4555,11.4555,11.4031,11.4206,483815.0
2016-11-02 13:30:00,13.08,13.2,13.06,13.17,949320.0,11.4206,11.5254,11.4031,11.4992,949320.0
2016-11-02 14:00:00,13.17,13.2,13.13,13.16,1184880.0,11.4992,11.5254,11.4642,11.4904,1184880.0
2016-11-02 14:30:00,13.16,13.18,13.14,13.16,632040.0,11.4904,11.5079,11.473,11.4904,632040.0
2016-11-02 15:00:00,13.16,13.18,13.14,13.17,828500.0,11.4904,11.5079,11.473,11.4992,828500.0
2016-11-02 15:30:00,13.17,13.17,13.12,13.13,2211630.0,11.4992,11.4992,11.4555,11.4642,2211630.0
2016-11-03 09:30:00,13.21,13.23,13.13,13.22,825590.0,11.5341,11.5515,11.4642,11.5428,825590.0
2016-11-03 10:00:00,13.21,13.22,13.13,13.15,810300.0,11.5341,11.5428,11.4642,11.4817,810300.0
2016-11-03 10:30:00,13.15,13.27,13.15,13.25,1362020.0,11.4817,11.5865,11.4817,11.569,1362020.0
2016-11-03 11:00:00,13.26,13.3,13.21,13.28,676520.0,11.5777,11.6127,11.5341,11.5952,676520.0
2016-11-03 11:30:00,13.29,13.36,13.26,13.27,847855.0,11.6039,11.6651,11.5777,11.5865,847855.0
2016-11-03 12:00:00,13.27,13.29,13.22,13.24,499205.0,11.5865,11.6039,11.5428,11.5603,499205.0
2016-11-03 12:30:00,13.24,13.24,13.19,13.19,352660.0,11.5603,11.5603,11.5166,11.5166,352660.0
2016-11-03 13:00:00,13.19,13.27,13.19,13.26,589095.0,11.5166,11.5865,11.5166,11.5777,589095.0
2016-11-03 13:30:00,13.26,13.27,13.2,13.2,569795.0,11.5777,11.5865,11.5254,11.5254,569795.0
2016-11-03 14:00:00,13.2,13.23,13.18,13.19,520120.0,11.5254,11.5515,11.5079,11.5166,520120.0
2016-11-03 14:30:00,13.19,13.2,13.15,13.19,919365.0,11.5166,11.5254,11.4817,11.5166,919365.0
2016-11-03 15:00:00,13.18,13.19,13.17,13.18,698410.0,11.5079,11.5166,11.4992,11.5079,698410.0
2016-11-03 15:30:00,13.18,13.18,13.1,13.12,1858505.0,11.5079,11.5079,11.438,11.4555,1858505.0
2016-11-04 09:30:00,13.17,13.35,13.17,13.34,1515310.0,11.4992,11.6563,11.4992,11.6476,1515310.0
2016-11-04 10:00:00,13.35,13.41,13.23,13.24,1324985.0,11.6563,11.7087,11.5515,11.5603,1324985.0
2016-11-04 10:30:00,13.24,13.25,13.18,13.19,671850.0,11.5603,11.569,11.5079,11.5166,671850.0
2016-11-04 11:00:00,13.19,13.3,13.19,13.3,788845.0,11.5166,11.6127,11.5166,11.6127,788845.0
2016-11-04 11:30:00,13.29,13.33,13.27,13.31,617905.0,11.6039,11.6389,11.5865,11.6214,617905.0
2016-11-04 12:00:00,13.31,13.38,13.3,13.38,645340.0,11.6214,11.6825,11.6127,11.6825,645340.0
2016-11-04 12:30:00,13.38,13.38,13.27,13.27,396855.0,11.6825,11.6825,11.5865,11.5865,396855.0
2016-11-04 13:00:00,13.27,13.29,13.24,13.25,388200.0,11.5865,11.6039,11.5603,11.569,388200.0
2016-11-04 13:30:00,13.25,13.25,13.19,13.19,336885.0,11.569,11.569,11.5166,11.5166,336885.0
2016-11-04 14:00:00,13.2,13.22,13.18,13.18,627965.0,11.5254,11.5428,11.5079,11.5079,627965.0
2016-11-04 14:30:00,13.18,13.18,13.13,13.16,416405.0,11.5079,11.5079,11.4642,11.4904,416405.0
2016-11-04 15:00:00,13.16,13.16,13.08,13.1,661665.0,11.4904,11.4904,11.4206,11.438,661665.0
2016-11-04 15:30:00,13.1,13.11,13.07,13.09,1085320.0,11.438,11.4468,11.4118,11.4293,1085320.0
2016-11-07 09:30:00,13.27,13.31,13.18,13.19,566925.0,11.5865,11.6214,11.5079,11.5166,566925.0
2016-11-07 10:00:00,13.19,13.21,13.18,13.19,230770.0,11.5166,11.5341,11.5079,11.5166,230770.0
2016-11-07 10:30:00,13.19,13.2,13.14,13.18,510870.0,11.5166,11.5254,11.473,11.5079,510870.0
2016-11-07 11:00:00,13.18,13.18,13.15,13.16,384620.0,11.5079,11.5079,11.4817,11.4904,384620.0
2016-11-07 11:30:00,13.16,13.17,13.14,13.16,569700.0,11.4904,11.4992,11.473,11.4904,569700.0
2016-11-07 12:00:00,13.16,13.18,13.15,13.17,308100.0,11.4904,11.5079,11.4817,11.4992,308100.0
2016-11-07 12:30:00,13.17,13.18,13.11,13.12,386685.0,11.4992,11.5079,11.4468,11.4555,386685.0
2016-11-07 13:00:00,13.12,13.15,13.12,13.14,225325.0,11.4555,11.4817,11.4555,11.473,225325.0
2016-11-07 13:30:00,13.15,13.18,13.14,13.16,246175.0,11.4817,11.5079,11.473,11.4904,246175.0
2016-11-07 14:00:00,13.16,13.17,13.13,13.15,286865.0,11.4904,11.4992,11.4642,11.4817,286865.0
2016-11-07 14:30:00,13.15,13.16,13.14,13.15,378730.0,11.4817,11.4904,11.473,11.4817,378730.0
2016-11-07 15:00:00,13.14,13.15,13.12,13.12,594210.0,11.473,11.4817,11.4555,11.4555,594210.0
2016-11-07 15:30:00,13.12,13.16,13.12,13.15,1622510.0,11.4555,11.4904,11.4555,11.4817,1622510.0
2016-11-08 09:30:00,13.16,13.17,13.03,13.13,293430.0,11.4904,11.4992,11.3769,11.4642,293430.0
2016-11-08 10:00:00,13.13,13.18,13.11,13.11,266735.0,11.4642,11.5079,11.4468,11.4468,266735.0
2016-11-08 10:30:00,13.11,13.12,13.03,13.04,797640.0,11.4468,11.4555,11.3769,11.3857,797640.0
2016-11-08 11:00:00,13.04,13.09,13.0,13.09,387810.0,11.3857,11.4293,11.3507,11.4293,387810.0
2016-11-08 11:30:00,13.09,13.12,13.08,13.11,456615.0,11.4293,11.4555,11.4206,11.4468,456615.0
2016-11-08 12:00:00,13.11,13.2,13.09,13.16,507855.0,11.4468,11.5254,11.4293,11.4904,507855.0
2016-11-08 12:30:00,13.15,13.17,13.12,13.16,196765.0,11.4817,11.4992,11.4555,11.4904,196765.0
2016-11-08 13:00:00,13.16,13.16,13.04,13.12,628380.0,11.4904,11.4904,11.3857,11.4555,628380.0
2016-11-08 13:30:00,13.13,13.13,13.09,13.11,374515.0,11.4642,11.4642,11.4293,11.4468,374515.0
2016-11-08 14:00:00,13.11,13.18,13.1,13.17,704405.0,11.4468,11.5079,11.438,11.4992,704405.0
2016-11-08 14:30:00,13.17,13.17,13.13,13.14,624160.0,11.4992,11.4992,11.4642,11.473,624160.0
2016-11-08 15:00:00,13.14,13.18,13.13,13.15,499740.0,11.473,11.5079,11.4642,11.4817,499740.0
2016-11-08 15:30:00,13.15,13.18,13.13,13.15,820990.0,11.4817,11.5079,11.4642,11.4817,820990.0
2016-11-09 09:30:00,12.76,13.15,12.7,13.15,1087145.0,11.1811,11.5228,11.1285,11.5228,1087145.0
2016-11-09 10:00:00,13.15,13.16,13.05,13.13,741185.0,11.5228,11.5316,11.4352,11.5053,741185.0
2016-11-09 10:30:00,13.13,13.24,13.12,13.2,349105.0,11.5053,11.6017,11.4965,11.5666,349105.0
2016-11-09 11:00:00,13.21,13.24,13.18,13.23,392920.0,11.5754,11.6017,11.5491,11.5929,392920.0
2016-11-09 11:30:00,13.24,13.41,13.24,13.38,663055.0,11.6017,11.7507,11.6017,11.7244,663055.0
2016-11-09 12:00:00,13.37,13.39,13.3,13.35,1212710.0,11.7156,11.7331,11.6543,11.6981,1212710.0
2016-11-09 12:30:00,13.35,13.47,13.33,13.46,1194430.0,11.6981,11.8032,11.6806,11.7945,1194430.0
2016-11-09 13:00:00,13.45,13.45,13.32,13.33,599210.0,11.7857,11.7857,11.6718,11.6806,599210.0
2016-11-09 13:30:00,13.33,13.37,13.27,13.27,635010.0,11.6806,11.7156,11.628,11.628,635010.0
2016-11-09 14:00:00,13.27,13.32,13.26,13.28,672115.0,11.628,11.6718,11.6192,11.6367,672115.0
2016-11-09 14:30:00,13.27,13.33,13.27,13.32,363485.0,11.628,11.6806,11.628,11.6718,363485.0
2016-11-09 15:00:00,13.32,13.41,13.32,13.4,394290.0,11.6718,11.7507,11.6718,11.7419,394290.0
2016-11-09 15:30:00,13.4,13.41,13.37,13.4,1386170.0,11.7419,11.7507,11.7156,11.7419,1386170.0
2016-11-10 09:30:00,13.5,13.75,13.46,13.68,757780.0,11.8295,12.0486,11.7945,11.9872,757780.0
2016-11-10 10:00:00,13.68,13.7,13.58,13.59,941620.0,11.9872,12.0048,11.8996,11.9084,941620.0
2016-11-10 10:30:00,13.59,13.64,13.48,13.54,410460.0,11.9084,11.9522,11.812,11.8646,410460.0
2016-11-10 11:00:00,13.54,13.61,13.5,13.6,405340.0,11.8646,11.9259,11.8295,11.9171,405340.0
2016-11-10 11:30:00,13.6,13.61,13.49,13.52,259335.0,11.9171,11.9259,11.8208,11.847,259335.0
2016-11-10 12:00:00,13.53,13.59,13.49,13.52,735810.0,11.8558,11.9084,11.8208,11.847,735810.0
2016-11-10 12:30:00,13.52,13.61,13.5,13.58,526085.0,11.847,11.9259,11.8295,11.8996,526085.0
2016-11-10 13:00:00,13.59,13.64,13.57,13.61,452995.0,11.9084,11.9522,11.8909,11.9259,452995.0
2016-11-10 13:30:00,13.62,13.69,13.6,13.68,282885.0,11.9347,11.996,11.9171,11.9872,282885.0
2016-11-10 14:00:00,13.68,13.72,13.66,13.71,396865.0,11.9872,12.0223,11.9697,12.0135,396865.0
2016-11-10 14:30:00,13.71,13.74,13.67,13.74,564290.0,12.0135,12.0398,11.9785,12.0398,564290.0
2016-11-10 15:00:00,13.75,13.78,13.73,13.76,1214180.0,12.0486,12.0749,12.0311,12.0574,1214180.0
2016-11-10 15:30:00,13.76,13.76,13.72,13.73,1463015.0,12.0574,12.0574,12.0223,12.0311,1463015.0
2016-11-11 09:30:00,13.73,13.92,13.67,13.92,742545.0,12.0311,12.1976,11.9785,12.1976,742545.0
2016-11-11 10:00:00,13.93,13.97,13.82,13.9,1160375.0,12.2063,12.2414,12.1099,12.18,1160375.0
2016-11-11 10:30:00,13.9,13.93,13.85,13.87,819960.0,12.18,12.2063,12.1362,12.1537,819960.0
2016-11-11 11:00:00,13.87,13.94,13.86,13.93,819400.0,12.1537,12.2151,12.145,12.2063,819400.0
2016-11-11 11:30:00,13.94,13.96,13.9,13.9,574110.0,12.2151,12.2326,12.18,12.18,574110.0
2016-11-11 12:00:00,13.9,14.01,13.89,14.0,903175.0,12.18,12.2764,12.1713,12.2677,903175.0
2016-11-11 12:30:00,14.0,14.01,13.94,13.95,488285.0,12.2677,12.2764,12.2151,12.2238,488285.0
2016-11-11 13:00:00,13.95,14.0,13.94,13.97,546800.0,12.2238,12.2677,12.2151,12.2414,546800.0
2016-11-11 13:30:00,13.97,14.01,13.96,14.01,523670.0,12.2414,12.2764,12.2326,12.2764,523670.0
2016-11-11 14:00:00,14.01,14.11,13.99,14.11,1114490.0,12.2764,12.364,12.2589,12.364,1114490.0
2016-11-11 14:30:00,14.11,14.16,14.07,14.14,1392605.0,12.364,12.4079,12.329,12.3903,1392605.0
2016-11-11 15:00:00,14.14,14.15,14.12,14.15,982990.0,12.3903,12.3991,12.3728,12.3991,982990.0
2016-11-11 15:30:00,14.15,14.24,14.15,14.22,3530235.0,12.3991,12.478,12.3991,12.4604,3530235.0
2016-11-14 09:30:00,14.31,14.38,14.16,14.38,1048430.0,12.5393,12.6006,12.4079,12.6006,1048430.0
2016-11-14 10:00:00,14.38,14.49,14.36,14.48,1083805.0,12.6006,12.697,12.5831,12.6883,1083805.0
2016-11-14 10:30:00,14.47,14.56,14.44,14.56,1808230.0,12.6795,12.7584,12.6532,12.7584,1808230.0
2016-11-14 11:00:00,14.56,14.56,14.39,14.4,970230.0,12.7584,12.7584,12.6094,12.6182,970230.0
2016-11-14 11:30:00,14.4,14.42,14.39,14.4,573640.0,12.6182,12.6357,12.6094,12.6182,573640.0
2016-11-14 12:00:00,14.4,14.42,14.4,14.42,552300.0,12.6182,12.6357,12.6182,12.6357,552300.0
2016-11-14 12:30:00,14.42,14.44,14.4,14.43,581285.0,12.6357,12.6532,12.6182,12.6444,581285.0
2016-11-14 13:00:00,14.43,14.44,14.41,14.42,553140.0,12.6444,12.6532,12.6269,12.6357,553140.0
2016-11-14 13:30:00,14.42,14.44,14.41,14.42,1075315.0,12.6357,12.6532,12.6269,12.6357,1075315.0
2016-11-14 14:00:00,14.42,14.43,14.42,14.42,491295.0,12.6357,12.6444,12.6357,12.6357,491295.0
2016-11-14 14:30:00,14.42,14.43,14.4,14.41,759865.0,12.6357,12.6444,12.6182,12.6269,759865.0
2016-11-14 15:00:00,14.41,14.46,14.4,14.44,753245.0,12.6269,12.6707,12.6182,12.6532,753245.0
2016-11-14 15:30:00,14.44,14.45,14.4,14.41,1653235.0,12.6532,12.662,12.6182,12.6269,1653235.0
2016-11-15 09:30:00,14.41,14.53,14.28,14.37,1156580.0,12.6269,12.7321,12.513,12.5919,1156580.0
2016-11-15 10:00:00,14.36,14.47,14.36,14.43,833645.0,12.5831,12.6795,12.5831,12.6444,833645.0
2016-11-15 10:30:00,14.43,14.45,14.36,14.38,1021295.0,12.6444,12.662,12.5831,12.6006,1021295.0
2016-11-15 11:00:00,14.39,14.43,14.3,14.3,1160345.0,12.6094,12.6444,12.5305,12.5305,1160345.0
2016-11-15 11:30:00,14.3,14.3,14.21,14.23,307675.0,12.5305,12.5305,12.4517,12.4692,307675.0
2016-11-15 12:00:00,14.22,14.23,14.19,14.19,481350.0,12.4604,12.4692,12.4341,12.4341,481350.0
2016-11-15 12:30:00,14.19,14.22,14.17,14.19,370085.0,12.4341,12.4604,12.4166,12.4341,370085.0
2016-11-15 13:00:00,14.19,14.24,14.19,14.23,328570.0,12.4341,12.478,12.4341,12.4692,328570.0
2016-11-15 13:30:00,14.22,14.26,14.22,14.24,265640.0,12.4604,12.4955,12.4604,12.478,265640.0
2016-11-15 14:00:00,14.25,14.27,14.23,14.25,424295.0,12.4867,12.5042,12.4692,12.4867,424295.0
2016-11-15 14:30:00,14.26,14.3,14.24,14.29,576540.0,12.4955,12.5305,12.478,12.5218,576540.0
2016-11-15 15:00:00,14.3,14.38,14.28,14.37,1026590.0,12.5305,12.6006,12.513,12.5919,1026590.0
2016-11-15 15:30:00,14.36,14.38,14.33,14.34,1529870.0,12.5831,12.6006,12.5568,12.5656,1529870.0
2016-11-16 09:30:00,14.25,14.4,14.22,14.38,426295.0,12.4867,12.6182,12.4604,12.6006,426295.0
2016-11-16 10:00:00,14.39,14.39,14.28,14.3,796120.0,12.6094,12.6094,12.513,12.5305,796120.0
2016-11-16 10:30:00,14.29,14.33,14.22,14.31,1051650.0,12.5218,12.5568,12.4604,12.5393,1051650.0
2016-11-16 11:00:00,14.32,14.32,14.26,14.31,267175.0,12.5481,12.5481,12.4955,12.5393,267175.0
2016-11-16 11:30:00,14.31,14.32,14.27,14.29,448225.0,12.5393,12.5481,12.5042,12.5218,448225.0
2016-11-16 12:00:00,14.29,14.29,14.27,14.28,116235.0,12.5218,12.5218,12.5042,12.513,116235.0
2016-11-16 12:30:00,14.29,14.32,14.28,14.32,287270.0,12.5218,12.5481,12.513,12.5481,287270.0
2016-11-16 13:00:00,14.32,14.34,14.31,14.33,222495.0,12.5481,12.5656,12.5393,12.5568,222495.0
2016-11-16 13:30:00,14.33,14.36,14.32,14.35,491945.0,12.5568,12.5831,12.5481,12.5743,491945.0
2016-11-16 14:00:00,14.34,14.4,14.33,14.38,669520.0,12.5656,12.6182,12.5568,12.6006,669520.0
2016-11-16 14:30:00,14.38,14.44,14.38,14.43,486195.0,12.6006,12.6532,12.6006,12.6444,486195.0
2016-11-16 15:00:00,14.42,14.44,14.41,14.42,524215.0,12.6357,12.6532,12.6269,12.6357,524215.0
2016-11-16 15:30:00,14.42,14.45,14.41,14.42,1193745.0,12.6357,12.662,12.6269,12.6357,1193745.0
2016-11-17 09:30:00,14.38,14.47,14.31,14.45,340390.0,12.6006,12.6795,12.5393,12.662,340390.0
2016-11-17 10:00:00,14.45,14.46,14.34,14.36,366415.0,12.662,12.6707,12.5656,12.5831,366415.0
2016-11-17 10:30:00,14.36,14.44,14.32,14.42,333720.0,12.5831,12.6532,12.5481,12.6357,333720.0
2016-11-17 11:00:00,14.41,14.49,14.41,14.49,371465.0,12.6269,12.697,12.6269,12.697,371465.0
2016-11-17 11:30:00,14.49,14.49,14.43,14.43,228340.0,12.697,12.697,12.6444,12.6444,228340.0
2016-11-17 12:00:00,14.43,14.44,14.4,14.43,211735.0,12.6444,12.6532,12.6182,12.6444,211735.0
2016-11-17 12:30:00,14.43,14.47,14.43,14.46,485175.0,12.6444,12.6795,12.6444,12.6707,485175.0
2016-11-17 13:00:00,14.46,14.5,14.45,14.48,277430.0,12.6707,12.7058,12.662,12.6883,277430.0
2016-11-17 13:30:00,14.49,14.5,14.47,14.47,294960.0,12.697,12.7058,12.6795,12.6795,294960.0
2016-11-17 14:00:00,14.48,14.49,14.46,14.48,314695.0,12.6883,12.697,12.6707,12.6883,314695.0
2016-11-17 14:30:00,14.47,14.56,14.46,14.56,581870.0,12.6795,12.7584,12.6707,12.7584,581870.0
2016-11-17 15:00:00,14.55,14.62,14.54,14.61,976850.0,12.7496,12.8109,12.7408,12.8022,976850.0
2016-11-17 15:30:00,14.61,14.64,14.6,14.63,1251200.0,12.8022,12.8285,12.7934,12.8197,1251200.0
2016-11-18 09:30:00,14.58,14.63,14.41,14.55,666645.0,12.7759,12.8197,12.6269,12.7496,666645.0
2016-11-18 10:00:00,14.54,14.62,14.53,14.61,579490.0,12.7408,12.8109,12.7321,12.8022,579490.0
2016-11-18 10:30:00,14.61,14.68,14.59,14.64,1103290.0,12.8022,12.8635,12.7846,12.8285,1103290.0
2016-11-18 11:00:00,14.64,14.64,14.57,14.6,467135.0,12.8285,12.8285,12.7671,12.7934,467135.0
2016-11-18 11:30:00,14.6,14.62,14.55,14.56,322600.0,12.7934,12.8109,12.7496,12.7584,322600.0
2016-11-18 12:00:00,14.56,14.57,14.53,14.54,395425.0,12.7584,12.7671,12.7321,12.7408,395425.0
2016-11-18 12:30:00,14.54,14.58,14.52,14.57,484865.0,12.7408,12.7759,12.7233,12.7671,484865.0
2016-11-18 13:00:00,14.57,14.6,14.57,14.57,207890.0,12.7671,12.7934,12.7671,12.7671,207890.0
2016-11-18 13:30:00,14.57,14.59,14.55,14.55,220855.0,12.7671,12.7846,12.7496,12.7496,220855.0
2016-11-18 14:00:00,14.56,14.58,14.54,14.56,331820.0,12.7584,12.7759,12.7408,12.7584,331820.0
2016-11-18 14:30:00,14.56,14.57,14.55,14.56,283155.0,12.7584,12.7671,12.7496,12.7584,283155.0
2016-11-18 15:00:00,14.56,14.59,14.56,14.58,361675.0,12.7584,12.7846,12.7584,12.7759,361675.0
2016-11-18 15:30:00,14.57,14.6,14.56,14.58,1116165.0,12.7671,12.7934,12.7584,12.7759,1116165.0
2016-11-21 09:30:00,14.65,14.69,14.58,14.66,459815.0,12.8372,12.8723,12.7759,12.846,459815.0
2016-11-21 10:00:00,14.65,14.74,14.61,14.63,710300.0,12.8372,12.9161,12.8022,12.8197,710300.0
2016-11-21 10:30:00,14.63,14.68,14.62,14.62,499000.0,12.8197,12.8635,12.8109,12.8109,499000.0
2016-11-21 11:00:00,14.62,14.66,14.58,14.65,418635.0,12.8109,12.846,12.7759,12.8372,418635.0
2016-11-21 11:30:00,14.65,14.71,14.64,14.7,314705.0,12.8372,12.8898,12.8285,12.881,314705.0
2016-11-21 12:00:00,14.7,14.71,14.67,14.68,273490.0,12.881,12.8898,12.8547,12.8635,273490.0
2016-11-21 12:30:00,14.68,14.74,14.68,14.71,255215.0,12.8635,12.9161,12.8635,12.8898,255215.0
2016-11-21 13:00:00,14.71,14.77,14.7,14.76,317690.0,12.8898,12.9424,12.881,12.9336,317690.0
2016-11-21 13:30:00,14.76,14.76,14.73,14.74,283390.0,12.9336,12.9336,12.9073,12.9161,283390.0
2016-11-21 14:00:00,14.74,14.8,14.73,14.79,331255.0,12.9161,12.9687,12.9073,12.9599,331255.0
2016-11-21 14:30:00,14.8,14.82,14.79,14.81,440760.0,12.9687,12.9862,12.9599,12.9774,440760.0
2016-11-21 15:00:00,14.8,14.87,14.8,14.85,763160.0,12.9687,13.03,12.9687,13.0125,763160.0
2016-11-21 15:30:00,14.84,14.89,14.83,14.88,1702005.0,13.0037,13.0475,12.9949,13.0388,1702005.0
2016-11-22 09:30:00,14.91,15.05,14.89,14.96,1096950.0,13.0651,13.1877,13.0475,13.1089,1096950.0
2016-11-22 10:00:00,14.96,15.06,14.92,14.99,1136065.0,13.1089,13.1965,13.0738,13.1352,1136065.0
2016-11-22 10:30:00,15.0,15.03,14.9,14.93,789155.0,13.1439,13.1702,13.0563,13.0826,789155.0
2016-11-22 11:00:00,14.93,14.97,14.9,14.9,531095.0,13.0826,13.1176,13.0563,13.0563,531095.0
2016-11-22 11:30:00,14.9,14.95,14.9,14.94,447735.0,13.0563,13.1001,13.0563,13.0913,447735.0
2016-11-22 12:00:00,14.94,14.98,14.9,14.91,354525.0,13.0913,13.1264,13.0563,13.0651,354525.0
2016-11-22 12:30:00,14.91,14.94,14.9,14.91,278960.0,13.0651,13.0913,13.0563,13.0651,278960.0
2016-11-22 13:00:00,14.91,14.92,14.9,14.91,367630.0,13.0651,13.0738,13.0563,13.0651,367630.0
2016-11-22 13:30:00,14.9,14.93,14.9,14.9,424640.0,13.0563,13.0826,13.0563,13.0563,424640.0
2016-11-22 14:00:00,14.91,14.91,14.86,14.88,398815.0,13.0651,13.0651,13.0212,13.0388,398815.0
2016-11-22 14:30:00,14.88,14.88,14.84,14.86,527210.0,13.0388,13.0388,13.0037,13.0212,527210.0
2016-11-22 15:00:00,14.86,14.88,14.86,14.87,400770.0,13.0212,13.0388,13.0212,13.03,400770.0
2016-11-22 15:30:00,14.87,14.9,14.87,14.87,1210165.0,13.03,13.0563,13.03,13.03,1210165.0
2016-11-23 09:30:00,14.91,15.09,14.8,14.94,1223620.0,13.0651,13.2228,12.9687,13.0913,1223620.0
2016-11-23 10:00:00,14.93,14.98,14.91,14.93,290270.0,13.0826,13.1264,13.0651,13.0826,290270.0
2016-11-23 10:30:00,14.93,14.99,14.92,14.99,299585.0,13.0826,13.1352,13.0738,13.1352,299585.0
2016-11-23 11:00:00,15.0,15.01,14.98,14.99,312700.0,13.1439,13.1527,13.1264,13.1352,312700.0
2016-11-23 11:30:00,14.99,15.0,14.92,14.98,222740.0,13.1352,13.1439,13.0738,13.1264,222740.0
2016-11-23 12:00:00,14.98,14.98,14.94,14.97,297765.0,13.1264,13.1264,13.0913,13.1176,297765.0
2016-11-23 12:30:00,14.96,14.97,14.94,14.97,269440.0,13.1089,13.1176,13.0913,13.1176,269440.0
2016-11-23 13:00:00,14.97,14.99,14.96,14.98,185075.0,13.1176,13.1352,13.1089,13.1264,185075.0
2016-11-23 13:30:00,14.99,15.0,14.97,14.97,222485.0,13.1352,13.1439,13.1176,13.1176,222485.0
2016-11-23 14:00:00,14.97,14.99,14.94,14.95,335890.0,13.1176,13.1352,13.0913,13.1001,335890.0
2016-11-23 14:30:00,14.94,14.97,14.94,14.96,331775.0,13.0913,13.1176,13.0913,13.1089,331775.0
2016-11-23 15:00:00,14.96,14.97,14.93,14.97,296725.0,13.1089,13.1176,13.0826,13.1176,296725.0
2016-11-23 15:30:00,14.97,15.02,14.97,15.01,1307195.0,13.1176,13.1614,13.1176,13.1527,1307195.0
2016-11-25 09:30:00,15.02,15.04,14.96,14.99,185970.0,13.1614,13.179,13.1089,13.1352,185970.0
2016-11-25 10:00:00,14.97,15.02,14.95,15.0,120560.0,13.1176,13.1614,13.1001,13.1439,120560.0
2016-11-25 10:30:00,15.01,15.02,14.94,14.94,124210.0,13.1527,13.1614,13.0913,13.0913,124210.0
2016-11-25 11:00:00,14.94,14.98,14.94,14.95,94855.0,13.0913,13.1264,13.0913,13.1001,94855.0
2016-11-25 11:30:00,14.96,14.99,14.94,14.98,127560.0,13.1089,13.1352,13.0913,13.1264,127560.0
2016-11-25 12:00:00,14.98,15.0,14.96,14.98,209885.0,13.1264,13.1439,13.1089,13.1264,209885.0
2016-11-25 12:30:00,14.98,14.99,14.9,14.92,516100.0,13.1264,13.1352,13.0563,13.0738,516100.0
2016-11-28 09:30:00,14.9,15.0,14.9,14.98,233295.0,13.0563,13.1439,13.0563,13.1264,233295.0
2016-11-28 10:00:00,14.98,15.05,14.96,14.97,338085.0,13.1264,13.1877,13.1089,13.1176,338085.0
2016-11-28 10:30:00,14.97,15.03,14.93,14.97,327790.0,13.1176,13.1702,13.0826,13.1176,327790.0
2016-11-28 11:00:00,14.97,15.01,14.95,15.01,271465.0,13.1176,13.1527,13.1001,13.1527,271465.0
2016-11-28 11:30:00,15.01,15.04,15.0,15.03,183095.0,13.1527,13.179,13.1439,13.1702,183095.0
2016-11-28 12:00:00,15.03,15.07,15.01,15.01,197695.0,13.1702,13.2053,13.1527,13.1527,197695.0
2016-11-28 12:30:00,15.01,15.05,15.01,15.03,178285.0,13.1527,13.1877,13.1527,13.1702,178285.0
2016-11-28 13:00:00,15.02,15.04,15.0,15.04,155990.0,13.1614,13.179,13.1439,13.179,155990.0
2016-11-28 13:30:00,15.03,15.06,15.02,15.06,171990.0,13.1702,13.1965,13.1614,13.1965,171990.0
2016-11-28 14:00:00,15.06,15.07,15.05,15.05,195900.0,13.1965,13.2053,13.1877,13.1877,195900.0
2016-11-28 14:30:00,15.05,15.1,15.05,15.06,301025.0,13.1877,13.2315,13.1877,13.1965,301025.0
2016-11-28 15:00:00,15.06,15.08,15.01,15.02,464875.0,13.1965,13.214,13.1527,13.1614,464875.0
2016-11-28 15:30:00,15.02,15.03,14.98,14.98,1185125.0,13.1614,13.1702,13.1264,13.1264,1185125.0
2016-11-29 09:30:00,15.21,15.23,15.0,15.05,485735.0,13.3279,13.3455,13.1439,13.1877,485735.0
2016-11-29 10:00:00,15.06,15.11,14.95,14.97,658845.0,13.1965,13.2403,13.1001,13.1176,658845.0
2016-11-29 10:30:00,14.97,15.01,14.95,14.98,443895.0,13.1176,13.1527,13.1001,13.1264,443895.0
2016-11-29 11:00:00,14.98,15.0,14.96,14.97,345430.0,13.1264,13.1439,13.1089,13.1176,345430.0
2016-11-29 11:30:00,14.97,15.0,14.92,14.93,388845.0,13.1176,13.1439,13.0738,13.0826,388845.0
2016-11-29 12:00:00,14.93,14.97,14.91,14.96,285065.0,13.0826,13.1176,13.0651,13.1089,285065.0
2016-11-29 12:30:00,14.95,14.96,14.89,14.91,384325.0,13.1001,13.1089,13.0475,13.0651,384325.0
2016-11-29 13:00:00,14.92,14.94,14.9,14.94,340600.0,13.0738,13.0913,13.0563,13.0913,340600.0
2016-11-29 13:30:00,14.94,14.94,14.9,14.9,520040.0,13.0913,13.0913,13.0563,13.0563,520040.0
2016-11-29 14:00:00,14.9,14.93,14.9,14.9,299325.0,13.0563,13.0826,13.0563,13.0563,299325.0
2016-11-29 14:30:00,14.91,14.96,14.89,14.95,371215.0,13.0651,13.1089,13.0475,13.1001,371215.0
2016-11-29 15:00:00,14.95,14.97,14.94,14.96,382820.0,13.1001,13.1176,13.0913,13.1089,382820.0
2016-11-29 15:30:00,14.96,14.96,14.92,14.95,976450.0,13.1089,13.1089,13.0738,13.1001,976450.0
2016-11-30 09:30:00,14.98,15.07,14.92,15.01,561350.0,13.1264,13.2053,13.0738,13.1527,561350.0
2016-11-30 10:00:00,15.0,15.01,14.95,14.97,365265.0,13.1439,13.1527,13.1001,13.1176,365265.0
2016-11-30 10:30:00,14.98,15.01,14.97,14.97,339545.0,13.1264,13.1527,13.1176,13.1176,339545.0
2016-11-30 11:00:00,14.97,15.0,14.95,14.97,284790.0,13.1176,13.1439,13.1001,13.1176,284790.0
2016-11-30 11:30:00,14.96,15.02,14.94,14.98,234105.0,13.1089,13.1614,13.0913,13.1264,234105.0
2016-11-30 12:00:00,14.98,15.0,14.97,14.99,160560.0,13.1264,13.1439,13.1176,13.1352,160560.0
2016-11-30 12:30:00,14.99,15.0,14.97,14.98,171290.0,13.1352,13.1439,13.1176,13.1264,171290.0
2016-11-30 13:00:00,14.98,15.03,14.98,15.02,149590.0,13.1264,13.1702,13.1264,13.1614,149590.0
2016-11-30 13:30:00,15.01,15.02,15.01,15.02,158640.0,13.1527,13.1614,13.1527,13.1614,158640.0
2016-11-30 14:00:00,15.01,15.03,15.0,15.02,241250.0,13.1527,13.1702,13.1439,13.1614,241250.0
2016-11-30 14:30:00,15.02,15.02,14.97,14.97,307315.0,13.1614,13.1614,13.1176,13.1176,307315.0
2016-11-30 15:00:00,14.97,15.02,14.96,15.02,398175.0,13.1176,13.1614,13.1089,13.1614,398175.0
2016-11-30 15:30:00,15.02,15.03,15.01,15.02,1203415.0,13.1614,13.1702,13.1527,13.1614,1203415.0
2016-12-01 09:30:00,15.05,15.33,15.01,15.32,848575.0,13.1877,13.4331,13.1527,13.4243,848575.0
2016-12-01 10:00:00,15.33,15.45,15.29,15.42,1467165.0,13.4331,13.5382,13.398,13.5119,1467165.0
2016-12-01 10:30:00,15.41,15.46,15.32,15.38,969625.0,13.5032,13.547,13.4243,13.4769,969625.0
2016-12-01 11:00:00,15.37,15.38,15.3,15.33,486360.0,13.4681,13.4769,13.4068,13.4331,486360.0
2016-12-01 11:30:00,15.33,15.33,15.29,15.3,249550.0,13.4331,13.4331,13.398,13.4068,249550.0
2016-12-01 12:00:00,15.3,15.3,15.25,15.26,189565.0,13.4068,13.4068,13.363,13.3717,189565.0
2016-12-01 12:30:00,15.26,15.29,15.22,15.24,210200.0,13.3717,13.398,13.3367,13.3542,210200.0
2016-12-01 13:00:00,15.24,15.26,15.22,15.25,184575.0,13.3542,13.3717,13.3367,13.363,184575.0
2016-12-01 13:30:00,15.25,15.26,15.23,15.24,269050.0,13.363,13.3717,13.3455,13.3542,269050.0
2016-12-01 14:00:00,15.23,15.25,15.19,15.22,268510.0,13.3455,13.363,13.3104,13.3367,268510.0
2016-12-01 14:30:00,15.22,15.22,15.15,15.17,352860.0,13.3367,13.3367,13.2754,13.2929,352860.0
2016-12-01 15:00:00,15.17,15.21,15.16,15.2,416715.0,13.2929,13.3279,13.2841,13.3192,416715.0
2016-12-01 15:30:00,15.2,15.21,15.18,15.21,788510.0,13.3192,13.3279,13.3016,13.3279,788510.0
2016-12-02 09:30:00,15.25,15.42,15.2,15.27,531435.0,13.363,13.5119,13.3192,13.3805,531435.0
2016-12-02 10:00:00,15.27,15.35,15.21,15.23,288430.0,13.3805,13.4506,13.3279,13.3455,288430.0
2016-12-02 10:30:00,15.23,15.25,15.19,15.23,152110.0,13.3455,13.363,13.3104,13.3455,152110.0
2016-12-02 11:00:00,15.23,15.23,15.15,15.18,217165.0,13.3455,13.3455,13.2754,13.3016,217165.0
2016-12-02 11:30:00,15.18,15.19,15.14,15.15,174760.0,13.3016,13.3104,13.2666,13.2754,174760.0
2016-12-02 12:00:00,15.15,15.18,15.13,15.16,179710.0,13.2754,13.3016,13.2578,13.2841,179710.0
2016-12-02 12:30:00,15.16,15.22,15.12,15.21,292750.0,13.2841,13.3367,13.2491,13.3279,292750.0
2016-12-02 13:00:00,15.21,15.22,15.17,15.2,275555.0,13.3279,13.3367,13.2929,13.3192,275555.0
2016-12-02 13:30:00,15.2,15.21,15.17,15.19,191065.0,13.3192,13.3279,13.2929,13.3104,191065.0
2016-12-02 14:00:00,15.19,15.21,15.17,15.2,237025.0,13.3104,13.3279,13.2929,13.3192,237025.0
2016-12-02 14:30:00,15.2,15.2,15.16,15.16,386990.0,13.3192,13.3192,13.2841,13.2841,386990.0
2016-12-02 15:00:00,15.16,15.17,15.11,15.13,430660.0,13.2841,13.2929,13.2403,13.2578,430660.0
2016-12-02 15:30:00,15.13,15.15,15.1,15.12,950650.0,13.2578,13.2754,13.2315,13.2491,950650.0
2016-12-05 09:30:00,15.2,15.21,15.11,15.21,215035.0,13.3192,13.3279,13.2403,13.3279,215035.0
2016-12-05 10:00:00,15.21,15.22,15.13,15.13,90860.0,13.3279,13.3367,13.2578,13.2578,90860.0
2016-12-05 10:30:00,15.15,15.19,15.14,15.16,197325.0,13.2754,13.3104,13.2666,13.2841,197325.0
2016-12-05 11:00:00,15.17,15.21,15.16,15.18,187000.0,13.2929,13.3279,13.2841,13.3016,187000.0
2016-12-05 11:30:00,15.18,15.2,15.17,15.17,156900.0,13.3016,13.3192,13.2929,13.2929,156900.0
2016-12-05 12:00:00,15.17,15.2,15.17,15.19,514355.0,13.2929,13.3192,13.2929,13.3104,514355.0
2016-12-05 12:30:00,15.19,15.25,15.18,15.25,308035.0,13.3104,13.363,13.3016,13.363,308035.0
2016-12-05 13:00:00,15.25,15.27,15.25,15.26,261580.0,13.363,13.3805,13.363,13.3717,261580.0
2016-12-05 13:30:00,15.26,15.29,15.26,15.28,363840.0,13.3717,13.398,13.3717,13.3893,363840.0
2016-12-05 14:00:00,15.28,15.29,15.26,15.28,333820.0,13.3893,13.398,13.3717,13.3893,333820.0
2016-12-05 14:30:00,15.28,15.32,15.28,15.29,364820.0,13.3893,13.4243,13.3893,13.398,364820.0
2016-12-05 15:00:00,15.29,15.3,15.27,15.3,491075.0,13.398,13.4068,13.3805,13.4068,491075.0
2016-12-05 15:30:00,15.3,15.34,15.28,15.33,2233975.0,13.4068,13.4418,13.3893,13.4331,2233975.0
2016-12-06 09:30:00,15.33,15.35,15.14,15.17,282290.0,13.4331,13.4506,13.2666,13.2929,282290.0
2016-12-06 10:00:00,15.17,15.21,15.16,15.16,83185.0,13.2929,13.3279,13.2841,13.2841,83185.0
2016-12-06 10:30:00,15.17,15.24,15.16,15.19,288040.0,13.2929,13.3542,13.2841,13.3104,288040.0
2016-12-06 11:00:00,15.19,15.2,15.16,15.17,137800.0,13.3104,13.3192,13.2841,13.2929,137800.0
2016-12-06 11:30:00,15.17,15.23,15.17,15.2,130630.0,13.2929,13.3455,13.2929,13.3192,130630.0
2016-12-06 12:00:00,15.21,15.27,15.19,15.24,299270.0,13.3279,13.3805,13.3104,13.3542,299270.0
2016-12-06 12:30:00,15.24,15.25,15.23,15.23,85830.0,13.3542,13.363,13.3455,13.3455,85830.0
2016-12-06 13:00:00,15.23,15.26,15.23,15.25,98750.0,13.3455,13.3717,13.3455,13.363,98750.0
2016-12-06 13:30:00,15.25,15.26,15.23,15.25,104345.0,13.363,13.3717,13.3455,13.363,104345.0
2016-12-06 14:00:00,15.25,15.26,15.24,15.25,163345.0,13.363,13.3717,13.3542,13.363,163345.0
2016-12-06 14:30:00,15.25,15.26,15.23,15.23,278820.0,13.363,13.3717,13.3455,13.3455,278820.0
2016-12-06 15:00:00,15.23,15.26,15.23,15.25,476575.0,13.3455,13.3717,13.3455,13.363,476575.0
2016-12-06 15:30:00,15.25,15.29,15.25,15.27,910240.0,13.363,13.398,13.363,13.3805,910240.0
2016-12-07 09:30:00,15.27,15.3,15.19,15.2,134885.0,13.3805,13.4068,13.3104,13.3192,134885.0
2016-12-07 10:00:00,15.19,15.26,15.19,15.25,245865.0,13.3104,13.3717,13.3104,13.363,245865.0
2016-12-07 10:30:00,15.25,15.34,15.24,15.34,256520.0,13.363,13.4418,13.3542,13.4418,256520.0
2016-12-07 11:00:00,15.33,15.37,15.3,15.37,270630.0,13.4331,13.4681,13.4068,13.4681,270630.0
2016-12-07 11:30:00,15.37,15.4,15.36,15.37,254505.0,13.4681,13.4944,13.4594,13.4681,254505.0
2016-12-07 12:00:00,15.37,15.4,15.35,15.39,328370.0,13.4681,13.4944,13.4506,13.4857,328370.0
2016-12-07 12:30:00,15.39,15.43,15.38,15.43,259600.0,13.4857,13.5207,13.4769,13.5207,259600.0
2016-12-07 13:00:00,15.43,15.44,15.39,15.42,259090.0,13.5207,13.5295,13.4857,13.5119,259090.0
2016-12-07 13:30:00,15.42,15.46,15.4,15.45,286715.0,13.5119,13.547,13.4944,13.5382,286715.0
2016-12-07 14:00:00,15.46,15.48,15.44,15.45,247650.0,13.547,13.5645,13.5295,13.5382,247650.0
2016-12-07 14:30:00,15.45,15.47,15.44,15.45,243200.0,13.5382,13.5558,13.5295,13.5382,243200.0
2016-12-07 15:00:00,15.45,15.5,15.44,15.48,960250.0,13.5382,13.582,13.5295,13.5645,960250.0
2016-12-07 15:30:00,15.48,15.49,15.46,15.48,1131480.0,13.5645,13.5733,13.547,13.5645,1131480.0
2016-12-08 09:30:00,15.5,15.5,15.32,15.36,307525.0,13.582,13.582,13.4243,13.4594,307525.0
2016-12-08 10:00:00,15.36,15.43,15.33,15.37,856640.0,13.4594,13.5207,13.4331,13.4681,856640.0
2016-12-08 10:30:00,15.38,15.44,15.36,15.4,525945.0,13.4769,13.5295,13.4594,13.4944,525945.0
2016-12-08 11:00:00,15.41,15.42,15.36,15.36,681880.0,13.5032,13.5119,13.4594,13.4594,681880.0
2016-12-08 11:30:00,15.36,15.37,15.27,15.29,352810.0,13.4594,13.4681,13.3805,13.398,352810.0
2016-12-08 12:00:00,15.29,15.31,15.25,15.3,402605.0,13.398,13.4156,13.363,13.4068,402605.0
2016-12-08 12:30:00,15.3,15.36,15.3,15.34,410125.0,13.4068,13.4594,13.4068,13.4418,410125.0
2016-12-08 13:00:00,15.34,15.4,15.34,15.39,208610.0,13.4418,13.4944,13.4418,13.4857,208610.0
2016-12-08 13:30:00,15.39,15.42,15.34,15.34,365220.0,13.4857,13.5119,13.4418,13.4418,365220.0
2016-12-08 14:00:00,15.34,15.34,15.27,15.33,694975.0,13.4418,13.4418,13.3805,13.4331,694975.0
2016-12-08 14:30:00,15.33,15.33,15.27,15.3,335025.0,13.4331,13.4331,13.3805,13.4068,335025.0
2016-12-08 15:00:00,15.31,15.31,15.27,15.29,507235.0,13.4156,13.4156,13.3805,13.398,507235.0
2016-12-08 15:30:00,15.29,15.33,15.29,15.31,1194980.0,13.398,13.4331,13.398,13.4156,1194980.0
2016-12-09 09:30:00,15.34,15.38,15.22,15.28,519985.0,13.4418,13.4769,13.3367,13.3893,519985.0
2016-12-09 10:00:00,15.29,15.32,15.25,15.26,672335.0,13.398,13.4243,13.363,13.3717,672335.0
2016-12-09 10:30:00,15.27,15.28,15.21,15.24,416535.0,13.3805,13.3893,13.3279,13.3542,416535.0
2016-12-09 11:00:00,15.24,15.28,15.22,15.27,351165.0,13.3542,13.3893,13.3367,13.3805,351165.0
2016-12-09 11:30:00,15.27,15.31,15.24,15.29,431210.0,13.3805,13.4156,13.3542,13.398,431210.0
2016-12-09 12:00:00,15.29,15.35,15.26,15.35,361215.0,13.398,13.4506,13.3717,13.4506,361215.0
2016-12-09 12:30:00,15.35,15.46,15.35,15.46,331225.0,13.4506,13.547,13.4506,13.547,331225.0
2016-12-09 13:00:00,15.46,15.47,15.44,15.45,173300.0,13.547,13.5558,13.5295,13.5382,173300.0
2016-12-09 13:30:00,15.45,15.49,15.42,15.48,211865.0,13.5382,13.5733,13.5119,13.5645,211865.0
2016-12-09 14:00:00,15.49,15.55,15.48,15.49,366925.0,13.5733,13.6259,13.5645,13.5733,366925.0
2016-12-09 14:30:00,15.49,15.52,15.49,15.5,190395.0,13.5733,13.5996,13.5733,13.582,190395.0
2016-12-09 15:00:00,15.49,15.5,15.45,15.5,305580.0,13.5733,13.582,13.5382,13.582,305580.0
2016-12-09 15:30:00,15.5,15.5,15.46,15.49,768765.0,13.582,13.582,13.547,13.5733,768765.0
2016-12-12 09:30:00,15.41,15.49,15.25,15.32,449750.0,13.5032,13.5733,13.363,13.4243,449750.0
2016-12-12 10:00:00,15.32,15.37,15.24,15.24,406585.0,13.4243,13.4681,13.3542,13.3542,406585.0
2016-12-12 10:30:00,15.25,15.31,15.25,15.29,181375.0,13.363,13.4156,13.363,13.398,181375.0
2016-12-12 11:00:00,15.28,15.29,15.2,15.21,358665.0,13.3893,13.398,13.3192,13.3279,358665.0
2016-12-12 11:30:00,15.21,15.31,15.2,15.28,950430.0,13.3279,13.4156,13.3192,13.3893,950430.0
2016-12-12 12:00:00,15.28,15.31,15.27,15.29,327780.0,13.3893,13.4156,13.3805,13.398,327780.0
2016-12-12 12:30:00,15.29,15.29,15.27,15.29,139035.0,13.398,13.398,13.3805,13.398,139035.0
2016-12-12 13:00:00,15.28,15.29,15.26,15.27,160370.0,13.3893,13.398,13.3717,13.3805,160370.0
2016-12-12 13:30:00,15.27,15.28,15.26,15.27,240395.0,13.3805,13.3893,13.3717,13.3805,240395.0
2016-12-12 14:00:00,15.27,15.32,15.26,15.29,219000.0,13.3805,13.4243,13.3717,13.398,219000.0
2016-12-12 14:30:00,15.29,15.31,15.27,15.27,260295.0,13.398,13.4156,13.3805,13.3805,260295.0
2016-12-12 15:00:00,15.27,15.32,15.27,15.32,466560.0,13.3805,13.4243,13.3805,13.4243,466560.0
2016-12-12 15:30:00,15.31,15.33,15.29,15.3,908495.0,13.4156,13.4331,13.398,13.4068,908495.0
2016-12-13 09:30:00,15.22,15.3,15.14,15.24,602500.0,13.3367,13.4068,13.2666,13.3542,602500.0
2016-12-13 10:00:00,15.24,15.35,15.23,15.3,363830.0,13.3542,13.4506,13.3455,13.4068,363830.0
2016-12-13 10:30:00,15.31,15.38,15.29,15.36,511675.0,13.4156,13.4769,13.398,13.4594,511675.0
2016-12-13 11:00:00,15.37,15.38,15.33,15.37,302850.0,13.4681,13.4769,13.4331,13.4681,302850.0
2016-12-13 11:30:00,15.37,15.4,15.35,15.4,412290.0,13.4681,13.4944,13.4506,13.4944,412290.0
2016-12-13 12:00:00,15.41,15.44,15.4,15.41,459525.0,13.5032,13.5295,13.4944,13.5032,459525.0
2016-12-13 12:30:00,15.42,15.42,15.38,15.38,118875.0,13.5119,13.5119,13.4769,13.4769,118875.0
2016-12-13 13:00:00,15.38,15.44,15.38,15.41,258075.0,13.4769,13.5295,13.4769,13.5032,258075.0
2016-12-13 13:30:00,15.42,15.42,15.38,15.4,198985.0,13.5119,13.5119,13.4769,13.4944,198985.0
2016-12-13 14:00:00,15.4,15.4,15.38,15.38,223800.0,13.4944,13.4944,13.4769,13.4769,223800.0
2016-12-13 14:30:00,15.39,15.39,15.37,15.37,202505.0,13.4857,13.4857,13.4681,13.4681,202505.0
2016-12-13 15:00:00,15.36,15.37,15.33,15.36,300435.0,13.4594,13.4681,13.4331,13.4594,300435.0
2016-12-13 15:30:00,15.36,15.37,15.33,15.34,1282585.0,13.4594,13.4681,13.4331,13.4418,1282585.0
2016-12-14 09:30:00,15.39,15.39,15.26,15.29,264940.0,13.4857,13.4857,13.3717,13.398,264940.0
2016-12-14 10:00:00,15.3,15.3,15.21,15.22,426390.0,13.4068,13.4068,13.3279,13.3367,426390.0
2016-12-14 10:30:00,15.23,15.25,15.19,15.21,430145.0,13.3455,13.363,13.3104,13.3279,430145.0
2016-12-14 11:00:00,15.21,15.21,15.18,15.19,405990.0,13.3279,13.3279,13.3016,13.3104,405990.0
2016-12-14 11:30:00,15.19,15.21,15.17,15.2,362810.0,13.3104,13.3279,13.2929,13.3192,362810.0
2016-12-14 12:00:00,15.2,15.22,15.2,15.2,251385.0,13.3192,13.3367,13.3192,13.3192,251385.0
2016-12-14 12:30:00,15.2,15.21,15.19,15.2,232160.0,13.3192,13.3279,13.3104,13.3192,232160.0
2016-12-14 13:00:00,15.2,15.21,15.18,15.21,237885.0,13.3192,13.3279,13.3016,13.3279,237885.0
2016-12-14 13:30:00,15.21,15.22,15.2,15.21,260570.0,13.3279,13.3367,13.3192,13.3279,260570.0
2016-12-14 14:00:00,15.22,15.24,15.15,15.15,409950.0,13.3367,13.3542,13.2754,13.2754,409950.0
2016-12-14 14:30:00,15.16,15.21,15.16,15.17,306385.0,13.2841,13.3279,13.2841,13.2929,306385.0
2016-12-14 15:00:00,15.17,15.19,15.12,15.16,363645.0,13.2929,13.3104,13.2491,13.2841,363645.0
2016-12-14 15:30:00,15.17,15.2,15.09,15.1,1712105.0,13.2929,13.3192,13.2228,13.2315,1712105.0
2016-12-15 09:30:00,15.15,15.22,15.04,15.21,452470.0,13.2754,13.3367,13.179,13.3279,452470.0
2016-12-15 10:00:00,15.21,15.3,15.19,15.24,943005.0,13.3279,13.4068,13.3104,13.3542,943005.0
2016-12-15 10:30:00,15.25,15.31,15.24,15.28,683455.0,13.363,13.4156,13.3542,13.3893,683455.0
2016-12-15 11:00:00,15.28,15.33,15.28,15.3,391050.0,13.3893,13.4331,13.3893,13.4068,391050.0
2016-12-15 11:30:00,15.3,15.33,15.28,15.32,288990.0,13.4068,13.4331,13.3893,13.4243,288990.0
2016-12-15 12:00:00,15.32,15.36,15.32,15.33,225875.0,13.4243,13.4594,13.4243,13.4331,225875.0
2016-12-15 12:30:00,15.33,15.33,15.28,15.28,178105.0,13.4331,13.4331,13.3893,13.3893,178105.0
2016-12-15 13:00:00,15.28,15.3,15.26,15.29,278785.0,13.3893,13.4068,13.3717,13.398,278785.0
2016-12-15 13:30:00,15.29,15.31,15.23,15.23,199845.0,13.398,13.4156,13.3455,13.3455,199845.0
2016-12-15 14:00:00,15.23,15.25,15.22,15.25,243100.0,13.3455,13.363,13.3367,13.363,243100.0
2016-12-15 14:30:00,15.25,15.25,15.23,15.23,237525.0,13.363,13.363,13.3455,13.3455,237525.0
2016-12-15 15:00:00,15.24,15.27,15.23,15.25,360370.0,13.3542,13.3805,13.3455,13.363,360370.0
2016-12-15 15:30:00,15.25,15.28,15.23,15.25,1692085.0,13.363,13.3893,13.3455,13.363,1692085.0
2016-12-16 09:30:00,15.29,15.29,15.12,15.2,1316960.0,13.398,13.398,13.2491,13.3192,1316960.0
2016-12-16 10:00:00,15.21,15.27,15.2,15.24,138745.0,13.3279,13.3805,13.3192,13.3542,138745.0
2016-12-16 10:30:00,15.25,15.28,15.23,15.27,157745.0,13.363,13.3893,13.3455,13.3805,157745.0
2016-12-16 11:00:00,15.27,15.3,15.25,15.25,199985.0,13.3805,13.4068,13.363,13.363,199985.0
2016-12-16 11:30:00,15.25,15.3,15.25,15.29,494345.0,13.363,13.4068,13.363,13.398,494345.0
2016-12-16 12:00:00,15.29,15.33,15.29,15.33,244815.0,13.398,13.4331,13.398,13.4331,244815.0
2016-12-16 12:30:00,15.32,15.33,15.25,15.25,94740.0,13.4243,13.4331,13.363,13.363,94740.0
2016-12-16 13:00:00,15.25,15.27,15.21,15.21,363525.0,13.363,13.3805,13.3279,13.3279,363525.0
2016-12-16 13:30:00,15.21,15.23,15.2,15.21,182045.0,13.3279,13.3455,13.3192,13.3279,182045.0
2016-12-16 14:00:00,15.21,15.23,15.18,15.22,227785.0,13.3279,13.3455,13.3016,13.3367,227785.0
2016-12-16 14:30:00,15.22,15.26,15.22,15.24,250595.0,13.3367,13.3717,13.3367,13.3542,250595.0
2016-12-16 15:00:00,15.24,15.27,15.23,15.27,1582245.0,13.3542,13.3805,13.3455,13.3805,1582245.0
2016-12-16 15:30:00,15.27,15.28,15.23,15.27,1402955.0,13.3805,13.3893,13.3455,13.3805,1402955.0
2016-12-19 09:30:00,15.25,15.42,15.21,15.41,352640.0,13.363,13.5119,13.3279,13.5032,352640.0
2016-12-19 10:00:00,15.41,15.42,15.32,15.38,411920.0,13.5032,13.5119,13.4243,13.4769,411920.0
2016-12-19 10:30:00,15.38,15.4,15.36,15.38,318475.0,13.4769,13.4944,13.4594,13.4769,318475.0
2016-12-19 11:00:00,15.38,15.39,15.33,15.34,303345.0,13.4769,13.4857,13.4331,13.4418,303345.0
2016-12-19 11:30:00,15.34,15.35,15.31,15.32,169290.0,13.4418,13.4506,13.4156,13.4243,169290.0
2016-12-19 12:00:00,15.32,15.33,15.28,15.28,158720.0,13.4243,13.4331,13.3893,13.3893,158720.0
2016-12-19 12:30:00,15.28,15.32,15.27,15.32,254115.0,13.3893,13.4243,13.3805,13.4243,254115.0
2016-12-19 13:00:00,15.32,15.34,15.31,15.33,102040.0,13.4243,13.4418,13.4156,13.4331,102040.0
2016-12-19 13:30:00,15.33,15.34,15.31,15.34,170095.0,13.4331,13.4418,13.4156,13.4418,170095.0
2016-12-19 14:00:00,15.34,15.34,15.32,15.34,181085.0,13.4418,13.4418,13.4243,13.4418,181085.0
2016-12-19 14:30:00,15.34,15.34,15.31,15.31,171565.0,13.4418,13.4418,13.4156,13.4156,171565.0
2016-12-19 15:00:00,15.3,15.32,15.29,15.31,261000.0,13.4068,13.4243,13.398,13.4156,261000.0
2016-12-19 15:30:00,15.31,15.31,15.28,15.3,741940.0,13.4156,13.4156,13.3893,13.4068,741940.0
2016-12-20 09:30:00,15.32,15.42,15.25,15.37,317350.0,13.4243,13.5119,13.363,13.4681,317350.0
2016-12-20 10:00:00,15.37,15.42,15.36,15.4,252890.0,13.4681,13.5119,13.4594,13.4944,252890.0
2016-12-20 10:30:00,15.4,15.48,15.38,15.48,313160.0,13.4944,13.5645,13.4769,13.5645,313160.0
2016-12-20 11:00:00,15.48,15.48,15.45,15.47,190935.0,13.5645,13.5645,13.5382,13.5558,190935.0
2016-12-20 11:30:00,15.47,15.48,15.44,15.46,390840.0,13.5558,13.5645,13.5295,13.547,390840.0
2016-12-20 12:00:00,15.46,15.46,15.44,15.46,157715.0,13.547,13.547,13.5295,13.547,157715.0
2016-12-20 12:30:00,15.47,15.49,15.46,15.47,132510.0,13.5558,13.5733,13.547,13.5558,132510.0
2016-12-20 13:00:00,15.47,15.53,15.47,15.53,263960.0,13.5558,13.6083,13.5558,13.6083,263960.0
2016-12-20 13:30:00,15.53,15.55,15.53,15.54,218290.0,13.6083,13.6259,13.6083,13.6171,218290.0
2016-12-20 14:00:00,15.54,15.55,15.53,15.54,225170.0,13.6171,13.6259,13.6083,13.6171,225170.0
2016-12-20 14:30:00,15.54,15.57,15.53,15.55,246005.0,13.6171,13.6434,13.6083,13.6259,246005.0
2016-12-20 15:00:00,15.55,15.57,15.55,15.57,250565.0,13.6259,13.6434,13.6259,13.6434,250565.0
2016-12-20 15:30:00,15.57,15.63,15.57,15.62,1102960.0,13.6434,13.696,13.6434,13.6872,1102960.0
2016-12-21 09:30:00,15.63,15.63,15.51,15.56,330345.0,13.696,13.696,13.5908,13.6346,330345.0
2016-12-21 10:00:00,15.56,15.59,15.53,15.54,172295.0,13.6346,13.6609,13.6083,13.6171,172295.0
2016-12-21 10:30:00,15.54,15.54,15.5,15.51,226455.0,13.6171,13.6171,13.582,13.5908,226455.0
2016-12-21 11:00:00,15.51,15.54,15.5,15.53,126805.0,13.5908,13.6171,13.582,13.6083,126805.0
2016-12-21 11:30:00,15.53,15.55,15.52,15.53,123775.0,13.6083,13.6259,13.5996,13.6083,123775.0
2016-12-21 12:00:00,15.53,15.56,15.53,15.56,135775.0,13.6083,13.6346,13.6083,13.6346,135775.0
2016-12-21 12:30:00,15.56,15.56,15.53,15.54,370085.0,13.6346,13.6346,13.6083,13.6171,370085.0
2016-12-21 13:00:00,15.54,15.56,15.53,15.55,109665.0,13.6171,13.6346,13.6083,13.6259,109665.0
2016-12-21 13:30:00,15.55,15.57,15.55,15.57,116230.0,13.6259,13.6434,13.6259,13.6434,116230.0
2016-12-21 14:00:00,15.57,15.58,15.55,15.56,152355.0,13.6434,13.6521,13.6259,13.6346,152355.0
2016-12-21 14:30:00,15.56,15.58,15.54,15.56,214560.0,13.6346,13.6521,13.6171,13.6346,214560.0
2016-12-21 15:00:00,15.56,15.57,15.52,15.53,206150.0,13.6346,13.6434,13.5996,13.6083,206150.0
2016-12-21 15:30:00,15.53,15.54,15.51,15.53,353745.0,13.6083,13.6171,13.5908,13.6083,353745.0
2016-12-22 09:30:00,15.53,15.55,15.42,15.47,605325.0,13.6083,13.6259,13.5119,13.5558,605325.0
2016-12-22 10:00:00,15.46,15.47,15.41,15.41,192235.0,13.547,13.5558,13.5032,13.5032,192235.0
2016-12-22 10:30:00,15.41,15.41,15.37,15.37,170915.0,13.5032,13.5032,13.4681,13.4681,170915.0
2016-12-22 11:00:00,15.37,15.37,15.31,15.31,161295.0,13.4681,13.4681,13.4156,13.4156,161295.0
2016-12-22 11:30:00,15.31,15.33,15.22,15.22,300620.0,13.4156,13.4331,13.3367,13.3367,300620.0
2016-12-22 12:00:00,15.22,15.23,15.17,15.2,195310.0,13.3367,13.3455,13.2929,13.3192,195310.0
2016-12-22 12:30:00,15.2,15.28,15.2,15.26,148635.0,13.3192,13.3893,13.3192,13.3717,148635.0
2016-12-22 13:00:00,15.26,15.27,15.26,15.26,62830.0,13.3717,13.3805,13.3717,13.3717,62830.0
2016-12-22 13:30:00,15.26,15.27,15.24,15.25,207180.0,13.3717,13.3805,13.3542,13.363,207180.0
2016-12-22 14:00:00,15.25,15.26,15.24,15.26,131790.0,13.363,13.3717,13.3542,13.3717,131790.0
2016-12-22 14:30:00,15.26,15.27,15.23,15.25,421110.0,13.3717,13.3805,13.3455,13.363,421110.0
2016-12-22 15:00:00,15.25,15.28,15.22,15.27,588870.0,13.363,13.3893,13.3367,13.3805,588870.0
2016-12-22 15:30:00,15.27,15.28,15.22,15.24,1089655.0,13.3805,13.3893,13.3367,13.3542,1089655.0
2016-12-23 09:30:00,15.28,15.39,15.28,15.32,259765.0,13.3893,13.4857,13.3893,13.4243,259765.0
2016-12-23 10:00:00,15.31,15.35,15.3,15.34,97055.0,13.4156,13.4506,13.4068,13.4418,97055.0
2016-12-23 10:30:00,15.33,15.36,15.32,15.35,480770.0,13.4331,13.4594,13.4243,13.4506,480770.0
2016-12-23 11:00:00,15.35,15.36,15.29,15.29,56245.0,13.4506,13.4594,13.398,13.398,56245.0
2016-12-23 11:30:00,15.3,15.34,15.29,15.32,121780.0,13.4068,13.4418,13.398,13.4243,121780.0
2016-12-23 12:00:00,15.33,15.33,15.27,15.28,61280.0,13.4331,13.4331,13.3805,13.3893,61280.0
2016-12-23 12:30:00,15.28,15.29,15.25,15.26,43620.0,13.3893,13.398,13.363,13.3717,43620.0
2016-12-23 13:00:00,15.26,15.27,15.25,15.25,375795.0,13.3717,13.3805,13.363,13.363,375795.0
2016-12-23 13:30:00,15.26,15.27,15.23,15.25,88955.0,13.3717,13.3805,13.3455,13.363,88955.0
2016-12-23 14:00:00,15.25,15.25,15.21,15.22,53490.0,13.363,13.363,13.3279,13.3367,53490.0
2016-12-23 14:30:00,15.22,15.23,15.21,15.21,44720.0,13.3367,13.3455,13.3279,13.3279,44720.0
2016-12-23 15:00:00,15.22,15.23,15.21,15.23,157900.0,13.3367,13.3455,13.3279,13.3455,157900.0
2016-12-23 15:30:00,15.23,15.23,15.21,15.23,422045.0,13.3455,13.3455,13.3279,13.3455,422045.0
2016-12-27 09:30:00,15.29,15.42,15.22,15.41,170190.0,13.398,13.5119,13.3367,13.5032,170190.0
2016-12-27 10:00:00,15.41,15.43,15.31,15.31,190045.0,13.5032,13.5207,13.4156,13.4156,190045.0
2016-12-27 10:30:00,15.3,15.33,15.3,15.32,90650.0,13.4068,13.4331,13.4068,13.4243,90650.0
2016-12-27 11:00:00,15.32,15.33,15.28,15.3,138800.0,13.4243,13.4331,13.3893,13.4068,138800.0
2016-12-27 11:30:00,15.3,15.33,15.29,15.31,166110.0,13.4068,13.4331,13.398,13.4156,166110.0
2016-12-27 12:00:00,15.31,15.34,15.29,15.33,225895.0,13.4156,13.4418,13.398,13.4331,225895.0
2016-12-27 12:30:00,15.33,15.33,15.29,15.31,92380.0,13.4331,13.4331,13.398,13.4156,92380.0
2016-12-27 13:00:00,15.31,15.34,15.31,15.34,251285.0,13.4156,13.4418,13.4156,13.4418,251285.0
2016-12-27 13:30:00,15.34,15.34,15.3,15.3,96100.0,13.4418,13.4418,13.4068,13.4068,96100.0
2016-12-27 14:00:00,15.3,15.32,15.29,15.31,77505.0,13.4068,13.4243,13.398,13.4156,77505.0
2016-12-27 14:30:00,15.31,15.32,15.29,15.29,125370.0,13.4156,13.4243,13.398,13.398,125370.0
2016-12-27 15:00:00,15.29,15.31,15.29,15.31,202320.0,13.398,13.4156,13.398,13.4156,202320.0
2016-12-27 15:30:00,15.31,15.31,15.29,15.31,509805.0,13.4156,13.4156,13.398,13.4156,509805.0
2016-12-28 09:30:00,15.32,15.38,15.19,15.19,175680.0,13.4243,13.4769,13.3104,13.3104,175680.0
2016-12-28 10:00:00,15.19,15.19,15.15,15.17,131405.0,13.3104,13.3104,13.2754,13.2929,131405.0
2016-12-28 10:30:00,15.17,15.18,15.14,15.15,93295.0,13.2929,13.3016,13.2666,13.2754,93295.0
2016-12-28 11:00:00,15.16,15.17,15.13,15.16,114510.0,13.2841,13.2929,13.2578,13.2841,114510.0
2016-12-28 11:30:00,15.17,15.2,15.16,15.18,137350.0,13.2929,13.3192,13.2841,13.3016,137350.0
2016-12-28 12:00:00,15.18,15.18,15.13,15.17,88615.0,13.3016,13.3016,13.2578,13.2929,88615.0
2016-12-28 12:30:00,15.16,15.16,15.12,15.14,88045.0,13.2841,13.2841,13.2491,13.2666,88045.0
2016-12-28 13:00:00,15.15,15.16,15.14,15.15,68515.0,13.2754,13.2841,13.2666,13.2754,68515.0
2016-12-28 13:30:00,15.14,15.15,15.11,15.13,91545.0,13.2666,13.2754,13.2403,13.2578,91545.0
2016-12-28 14:00:00,15.12,15.14,15.12,15.13,124305.0,13.2491,13.2666,13.2491,13.2578,124305.0
2016-12-28 14:30:00,15.13,15.15,15.13,15.15,166850.0,13.2578,13.2754,13.2578,13.2754,166850.0
2016-12-28 15:00:00,15.15,15.17,15.14,15.16,163805.0,13.2754,13.2929,13.2666,13.2841,163805.0
2016-12-28 15:30:00,15.16,15.16,15.14,15.15,426870.0,13.2841,13.2841,13.2666,13.2754,426870.0
2016-12-29 09:30:00,15.17,15.3,15.17,15.28,133445.0,13.2929,13.4068,13.2929,13.3893,133445.0
2016-12-29 10:00:00,15.27,15.29,15.26,15.28,106215.0,13.3805,13.398,13.3717,13.3893,106215.0
2016-12-29 10:30:00,15.28,15.29,15.24,15.25,400595.0,13.3893,13.398,13.3542,13.363,400595.0
2016-12-29 11:00:00,15.24,15.25,15.13,15.13,1054110.0,13.3542,13.363,13.2578,13.2578,1054110.0
2016-12-29 11:30:00,15.14,15.19,15.13,15.17,129040.0,13.2666,13.3104,13.2578,13.2929,129040.0
2016-12-29 12:00:00,15.17,15.17,15.13,15.14,57395.0,13.2929,13.2929,13.2578,13.2666,57395.0
2016-12-29 12:30:00,15.14,15.15,15.13,15.15,76560.0,13.2666,13.2754,13.2578,13.2754,76560.0
2016-12-29 13:00:00,15.15,15.18,15.14,15.14,107905.0,13.2754,13.3016,13.2666,13.2666,107905.0
2016-12-29 13:30:00,15.14,15.14,15.11,15.12,130640.0,13.2666,13.2666,13.2403,13.2491,130640.0
2016-12-29 14:00:00,15.12,15.16,15.12,15.14,107650.0,13.2491,13.2841,13.2491,13.2666,107650.0
2016-12-29 14:30:00,15.14,15.16,15.13,15.16,110030.0,13.2666,13.2841,13.2578,13.2841,110030.0
2016-12-29 15:00:00,15.16,15.22,15.15,15.22,209500.0,13.2841,13.3367,13.2754,13.3367,209500.0
2016-12-29 15:30:00,15.22,15.22,15.19,15.2,320345.0,13.3367,13.3367,13.3104,13.3192,320345.0
2016-12-30 09:30:00,15.25,15.35,15.15,15.15,166610.0,13.363,13.4506,13.2754,13.2754,166610.0
2016-12-30 10:00:00,15.16,15.17,15.11,15.11,79040.0,13.2841,13.2929,13.2403,13.2403,79040.0
2016-12-30 10:30:00,15.11,15.22,15.11,15.2,110115.0,13.2403,13.3367,13.2403,13.3192,110115.0
2016-12-30 11:00:00,15.21,15.21,15.15,15.2,119525.0,13.3279,13.3279,13.2754,13.3192,119525.0
2016-12-30 11:30:00,15.21,15.23,15.19,15.2,70600.0,13.3279,13.3455,13.3104,13.3192,70600.0
2016-12-30 12:00:00,15.2,15.2,15.17,15.18,71675.0,13.3192,13.3192,13.2929,13.3016,71675.0
2016-12-30 12:30:00,15.18,15.19,15.14,15.16,93465.0,13.3016,13.3104,13.2666,13.2841,93465.0
2016-12-30 13:00:00,15.16,15.17,15.13,15.16,121765.0,13.2841,13.2929,13.2578,13.2841,121765.0
2016-12-30 13:30:00,15.17,15.18,15.13,15.13,72525.0,13.2929,13.3016,13.2578,13.2578,72525.0
2016-12-30 14:00:00,15.13,15.14,15.12,15.13,116225.0,13.2578,13.2666,13.2491,13.2578,116225.0
2016-12-30 14:30:00,15.12,15.13,15.07,15.09,130340.0,13.2491,13.2578,13.2053,13.2228,130340.0
2016-12-30 15:00:00,15.09,15.14,15.09,15.14,135900.0,13.2228,13.2666,13.2228,13.2666,135900.0
2016-12-30 15:30:00,15.15,15.17,15.13,15.16,438745.0,13.2754,13.2929,13.2578,13.2841,438745.0
2017-01-03 09:30:00,15.39,15.45,15.28,15.32,538725.0,13.4857,13.5382,13.3893,13.4243,538725.0
2017-01-03 10:00:00,15.32,15.36,15.29,15.32,547155.0,13.4243,13.4594,13.398,13.4243,547155.0
2017-01-03 10:30:00,15.32,15.32,15.17,15.17,396010.0,13.4243,13.4243,13.2929,13.2929,396010.0
2017-01-03 11:00:00,15.17,15.24,15.16,15.24,269360.0,13.2929,13.3542,13.2841,13.3542,269360.0
2017-01-03 11:30:00,15.25,15.25,15.17,15.2,284730.0,13.363,13.363,13.2929,13.3192,284730.0
2017-01-03 12:00:00,15.2,15.21,15.18,15.18,160935.0,13.3192,13.3279,13.3016,13.3016,160935.0
2017-01-03 12:30:00,15.18,15.2,15.17,15.19,299000.0,13.3016,13.3192,13.2929,13.3104,299000.0
2017-01-03 13:00:00,15.19,15.21,15.18,15.21,135035.0,13.3104,13.3279,13.3016,13.3279,135035.0
2017-01-03 13:30:00,15.21,15.21,15.16,15.18,174550.0,13.3279,13.3279,13.2841,13.3016,174550.0
2017-01-03 14:00:00,15.17,15.19,15.16,15.16,249820.0,13.2929,13.3104,13.2841,13.2841,249820.0
2017-01-03 14:30:00,15.16,15.18,15.15,15.17,258080.0,13.2841,13.3016,13.2754,13.2929,258080.0
2017-01-03 15:00:00,15.17,15.18,15.15,15.15,341885.0,13.2929,13.3016,13.2754,13.2754,341885.0
2017-01-03 15:30:00,15.15,15.2,15.15,15.18,1371435.0,13.2754,13.3192,13.2754,13.3016,1371435.0
2017-01-04 09:30:00,15.16,15.25,15.08,15.19,469360.0,13.2841,13.363,13.214,13.3104,469360.0
2017-01-04 10:00:00,15.19,15.21,15.16,15.18,312625.0,13.3104,13.3279,13.2841,13.3016,312625.0
2017-01-04 10:30:00,15.18,15.19,15.15,15.16,398520.0,13.3016,13.3104,13.2754,13.2841,398520.0
2017-01-04 11:00:00,15.16,15.22,15.14,15.2,1141240.0,13.2841,13.3367,13.2666,13.3192,1141240.0
2017-01-04 11:30:00,15.21,15.29,15.2,15.28,718920.0,13.3279,13.398,13.3192,13.3893,718920.0
2017-01-04 12:00:00,15.29,15.33,15.28,15.32,291465.0,13.398,13.4331,13.3893,13.4243,291465.0
2017-01-04 12:30:00,15.32,15.34,15.3,15.34,189180.0,13.4243,13.4418,13.4068,13.4418,189180.0
2017-01-04 13:00:00,15.34,15.4,15.34,15.4,194940.0,13.4418,13.4944,13.4418,13.4944,194940.0
2017-01-04 13:30:00,15.39,15.43,15.39,15.4,371835.0,13.4857,13.5207,13.4857,13.4944,371835.0
2017-01-04 14:00:00,15.4,15.42,15.37,15.4,183525.0,13.4944,13.5119,13.4681,13.4944,183525.0
2017-01-04 14:30:00,15.4,15.41,15.36,15.38,194725.0,13.4944,13.5032,13.4594,13.4769,194725.0
2017-01-04 15:00:00,15.38,15.38,15.35,15.38,301075.0,13.4769,13.4769,13.4506,13.4769,301075.0
2017-01-04 15:30:00,15.37,15.39,15.35,15.36,772220.0,13.4681,13.4857,13.4506,13.4594,772220.0
2017-01-05 10:30:00,15.14,15.16,15.14,15.16,26565.0,13.2666,13.2841,13.2666,13.2841,26565.0
2017-01-05 11:00:00,15.16,15.17,15.03,15.03,352205.0,13.2841,13.2929,13.1702,13.1702,352205.0
2017-01-05 11:30:00,15.04,15.04,14.99,15.03,519565.0,13.179,13.179,13.1352,13.1702,519565.0
2017-01-05 12:00:00,15.03,15.08,15.0,15.05,250005.0,13.1702,13.214,13.1439,13.1877,250005.0
2017-01-05 12:30:00,15.04,15.07,15.03,15.04,214240.0,13.179,13.2053,13.1702,13.179,214240.0
2017-01-05 13:00:00,15.04,15.08,15.04,15.05,150170.0,13.179,13.214,13.179,13.1877,150170.0
2017-01-05 13:30:00,15.05,15.05,15.01,15.05,169130.0,13.1877,13.1877,13.1527,13.1877,169130.0
2017-01-05 14:00:00,15.05,15.09,15.05,15.07,294680.0,13.1877,13.2228,13.1877,13.2053,294680.0
2017-01-05 14:30:00,15.07,15.09,15.05,15.08,370950.0,13.2053,13.2228,13.1877,13.214,370950.0
2017-01-05 15:00:00,15.09,15.15,15.08,15.15,523395.0,13.2228,13.2754,13.214,13.2754,523395.0
2017-01-05 15:30:00,15.15,15.18,15.11,15.13,1697555.0,13.2754,13.3016,13.2403,13.2578,1697555.0
2017-01-06 09:30:00,15.16,15.21,15.03,15.1,283530.0,13.2841,13.3279,13.1702,13.2315,283530.0
2017-01-06 10:00:00,15.1,15.13,15.04,15.1,265695.0,13.2315,13.2578,13.179,13.2315,265695.0
2017-01-06 10:30:00,15.1,15.11,15.04,15.09,244600.0,13.2315,13.2403,13.179,13.2228,244600.0
2017-01-06 11:00:00,15.1,15.12,15.09,15.1,270840.0,13.2315,13.2491,13.2228,13.2315,270840.0
2017-01-06 11:30:00,15.1,15.11,15.08,15.08,394755.0,13.2315,13.2403,13.214,13.214,394755.0
2017-01-06 12:00:00,15.08,15.08,15.06,15.07,223600.0,13.214,13.214,13.1965,13.2053,223600.0
2017-01-06 12:30:00,15.08,15.1,15.06,15.09,313290.0,13.214,13.2315,13.1965,13.2228,313290.0
2017-01-06 13:00:00,15.08,15.1,15.07,15.09,422695.0,13.214,13.2315,13.2053,13.2228,422695.0
2017-01-06 13:30:00,15.09,15.11,15.09,15.09,186895.0,13.2228,13.2403,13.2228,13.2228,186895.0
2017-01-06 14:00:00,15.09,15.12,15.08,15.08,348540.0,13.2228,13.2491,13.214,13.214,348540.0
2017-01-06 14:30:00,15.08,15.11,15.08,15.09,314540.0,13.214,13.2403,13.214,13.2228,314540.0
2017-01-06 15:00:00,15.09,15.11,15.06,15.06,661610.0,13.2228,13.2403,13.1965,13.1965,661610.0
2017-01-06 15:30:00,15.06,15.07,15.02,15.03,1599730.0,13.1965,13.2053,13.1614,13.1702,1599730.0
2017-01-09 09:30:00,15.04,15.07,14.94,14.96,327295.0,13.179,13.2053,13.0913,13.1089,327295.0
2017-01-09 10:00:00,14.96,15.02,14.96,15.01,325525.0,13.1089,13.1614,13.1089,13.1527,325525.0
2017-01-09 10:30:00,15.01,15.07,14.99,15.06,377930.0,13.1527,13.2053,13.1352,13.1965,377930.0
2017-01-09 11:00:00,15.06,15.1,15.04,15.09,234210.0,13.1965,13.2315,13.179,13.2228,234210.0
2017-01-09 11:30:00,15.09,15.1,15.08,15.1,137385.0,13.2228,13.2315,13.214,13.2315,137385.0
2017-01-09 12:00:00,15.11,15.13,15.1,15.1,94800.0,13.2403,13.2578,13.2315,13.2315,94800.0
2017-01-09 12:30:00,15.1,15.11,15.08,15.09,152395.0,13.2315,13.2403,13.214,13.2228,152395.0
2017-01-09 13:00:00,15.09,15.1,15.04,15.06,107215.0,13.2228,13.2315,13.179,13.1965,107215.0
2017-01-09 13:30:00,15.07,15.07,15.03,15.06,196245.0,13.2053,13.2053,13.1702,13.1965,196245.0
2017-01-09 14:00:00,15.06,15.07,15.01,15.01,163755.0,13.1965,13.2053,13.1527,13.1527,163755.0
2017-01-09 14:30:00,15.01,15.06,15.0,15.06,211280.0,13.1527,13.1965,13.1439,13.1965,211280.0
2017-01-09 15:00:00,15.06,15.07,15.04,15.07,286685.0,13.1965,13.2053,13.179,13.2053,286685.0
2017-01-09 15:30:00,15.07,15.08,15.05,15.07,504940.0,13.2053,13.214,13.1877,13.2053,504940.0
2017-01-10 09:30:00,15.04,15.15,15.02,15.14,172955.0,13.179,13.2754,13.1614,13.2666,172955.0
2017-01-10 10:00:00,15.15,15.26,15.14,15.26,290935.0,13.2754,13.3717,13.2666,13.3717,290935.0
2017-01-10 10:30:00,15.26,15.32,15.23,15.32,304125.0,13.3717,13.4243,13.3455,13.4243,304125.0
2017-01-10 11:00:00,15.31,15.37,15.31,15.35,251350.0,13.4156,13.4681,13.4156,13.4506,251350.0
2017-01-10 11:30:00,15.35,15.35,15.31,15.32,330180.0,13.4506,13.4506,13.4156,13.4243,330180.0
2017-01-10 12:00:00,15.32,15.33,15.29,15.29,193955.0,13.4243,13.4331,13.398,13.398,193955.0
2017-01-10 12:30:00,15.29,15.31,15.27,15.31,120015.0,13.398,13.4156,13.3805,13.4156,120015.0
2017-01-10 13:00:00,15.31,15.31,15.28,15.28,138855.0,13.4156,13.4156,13.3893,13.3893,138855.0
2017-01-10 13:30:00,15.28,15.31,15.27,15.28,146490.0,13.3893,13.4156,13.3805,13.3893,146490.0
2017-01-10 14:00:00,15.27,15.28,15.24,15.25,179635.0,13.3805,13.3893,13.3542,13.363,179635.0
2017-01-10 14:30:00,15.25,15.27,15.25,15.25,138230.0,13.363,13.3805,13.363,13.363,138230.0
2017-01-10 15:00:00,15.25,15.28,15.24,15.28,280175.0,13.363,13.3893,13.3542,13.3893,280175.0
2017-01-10 15:30:00,15.28,15.29,15.27,15.27,657085.0,13.3893,13.398,13.3805,13.3805,657085.0
2017-01-11 09:30:00,15.32,15.38,15.29,15.34,335180.0,13.4243,13.4769,13.398,13.4418,335180.0
2017-01-11 10:00:00,15.35,15.36,15.3,15.36,107355.0,13.4506,13.4594,13.4068,13.4594,107355.0
2017-01-11 10:30:00,15.34,15.36,15.32,15.36,183305.0,13.4418,13.4594,13.4243,13.4594,183305.0
2017-01-11 11:00:00,15.35,15.39,15.33,15.33,172930.0,13.4506,13.4857,13.4331,13.4331,172930.0
2017-01-11 11:30:00,15.33,15.35,15.28,15.34,139395.0,13.4331,13.4506,13.3893,13.4418,139395.0
2017-01-11 12:00:00,15.34,15.35,15.23,15.25,123300.0,13.4418,13.4506,13.3455,13.363,123300.0
2017-01-11 12:30:00,15.25,15.25,15.17,15.21,187665.0,13.363,13.363,13.2929,13.3279,187665.0
2017-01-11 13:00:00,15.21,15.21,15.13,15.15,125245.0,13.3279,13.3279,13.2578,13.2754,125245.0
2017-01-11 13:30:00,15.15,15.21,15.15,15.21,107290.0,13.2754,13.3279,13.2754,13.3279,107290.0
2017-01-11 14:00:00,15.21,15.26,15.2,15.23,99485.0,13.3279,13.3717,13.3192,13.3455,99485.0
2017-01-11 14:30:00,15.23,15.29,15.23,15.26,121325.0,13.3455,13.398,13.3455,13.3717,121325.0
2017-01-11 15:00:00,15.26,15.32,15.26,15.32,212875.0,13.3717,13.4243,13.3717,13.4243,212875.0
2017-01-11 15:30:00,15.32,15.32,15.28,15.3,448890.0,13.4243,13.4243,13.3893,13.4068,448890.0
2017-01-12 09:30:00,15.3,15.33,15.16,15.17,127770.0,13.4068,13.4331,13.2841,13.2929,127770.0
2017-01-12 10:00:00,15.17,15.18,15.09,15.13,181715.0,13.2929,13.3016,13.2228,13.2578,181715.0
2017-01-12 10:30:00,15.13,15.14,15.06,15.14,139295.0,13.2578,13.2666,13.1965,13.2666,139295.0
2017-01-12 11:00:00,15.12,15.13,15.07,15.09,291520.0,13.2491,13.2578,13.2053,13.2228,291520.0
2017-01-12 11:30:00,15.09,15.11,15.07,15.1,125445.0,13.2228,13.2403,13.2053,13.2315,125445.0
2017-01-12 12:00:00,15.1,15.19,15.1,15.17,156950.0,13.2315,13.3104,13.2315,13.2929,156950.0
2017-01-12 12:30:00,15.17,15.19,15.15,15.19,120295.0,13.2929,13.3104,13.2754,13.3104,120295.0
2017-01-12 13:00:00,15.18,15.2,15.16,15.17,129365.0,13.3016,13.3192,13.2841,13.2929,129365.0
2017-01-12 13:30:00,15.17,15.2,15.17,15.18,73950.0,13.2929,13.3192,13.2929,13.3016,73950.0
2017-01-12 14:00:00,15.18,15.2,15.18,15.19,110795.0,13.3016,13.3192,13.3016,13.3104,110795.0
2017-01-12 14:30:00,15.19,15.24,15.19,15.21,133810.0,13.3104,13.3542,13.3104,13.3279,133810.0
2017-01-12 15:00:00,15.21,15.22,15.17,15.19,188180.0,13.3279,13.3367,13.2929,13.3104,188180.0
2017-01-12 15:30:00,15.19,15.22,15.19,15.19,501945.0,13.3104,13.3367,13.3104,13.3104,501945.0
2017-01-13 09:30:00,15.43,15.47,15.33,15.34,552220.0,13.5207,13.5558,13.4331,13.4418,552220.0
2017-01-13 10:00:00,15.34,15.34,15.26,15.28,296470.0,13.4418,13.4418,13.3717,13.3893,296470.0
2017-01-13 10:30:00,15.27,15.32,15.27,15.29,252825.0,13.3805,13.4243,13.3805,13.398,252825.0
2017-01-13 11:00:00,15.3,15.3,15.27,15.27,264175.0,13.4068,13.4068,13.3805,13.3805,264175.0
2017-01-13 11:30:00,15.27,15.28,15.24,15.25,579365.0,13.3805,13.3893,13.3542,13.363,579365.0
2017-01-13 12:00:00,15.25,15.26,15.23,15.23,299700.0,13.363,13.3717,13.3455,13.3455,299700.0
2017-01-13 12:30:00,15.23,15.26,15.23,15.26,195380.0,13.3455,13.3717,13.3455,13.3717,195380.0
2017-01-13 13:00:00,15.26,15.28,15.25,15.27,197380.0,13.3717,13.3893,13.363,13.3805,197380.0
2017-01-13 13:30:00,15.27,15.29,15.27,15.29,130390.0,13.3805,13.398,13.3805,13.398,130390.0
2017-01-13 14:00:00,15.29,15.3,15.22,15.22,208550.0,13.398,13.4068,13.3367,13.3367,208550.0
2017-01-13 14:30:00,15.22,15.23,15.2,15.21,230300.0,13.3367,13.3455,13.3192,13.3279,230300.0
2017-01-13 15:00:00,15.21,15.23,15.19,15.2,466090.0,13.3279,13.3455,13.3104,13.3192,466090.0
2017-01-13 15:30:00,15.2,15.22,15.18,15.21,912335.0,13.3192,13.3367,13.3016,13.3279,912335.0
2017-01-17 09:30:00,15.21,15.58,15.21,15.51,923495.0,13.3279,13.6521,13.3279,13.5908,923495.0
2017-01-17 10:00:00,15.52,15.65,15.49,15.58,405410.0,13.5996,13.7135,13.5733,13.6521,405410.0
2017-01-17 10:30:00,15.57,15.6,15.52,15.55,235840.0,13.6434,13.6697,13.5996,13.6259,235840.0
2017-01-17 11:00:00,15.56,15.62,15.53,15.61,345230.0,13.6346,13.6872,13.6083,13.6784,345230.0
2017-01-17 11:30:00,15.62,15.62,15.55,15.55,105725.0,13.6872,13.6872,13.6259,13.6259,105725.0
2017-01-17 12:00:00,15.55,15.6,15.54,15.6,111415.0,13.6259,13.6697,13.6171,13.6697,111415.0
2017-01-17 12:30:00,15.6,15.61,15.54,15.55,131380.0,13.6697,13.6784,13.6171,13.6259,131380.0
2017-01-17 13:00:00,15.55,15.57,15.51,15.52,148055.0,13.6259,13.6434,13.5908,13.5996,148055.0
2017-01-17 13:30:00,15.52,15.54,15.49,15.5,243810.0,13.5996,13.6171,13.5733,13.582,243810.0
2017-01-17 14:00:00,15.49,15.51,15.44,15.44,154175.0,13.5733,13.5908,13.5295,13.5295,154175.0
2017-01-17 14:30:00,15.44,15.46,15.41,15.44,168275.0,13.5295,13.547,13.5032,13.5295,168275.0
2017-01-17 15:00:00,15.44,15.46,15.42,15.45,233355.0,13.5295,13.547,13.5119,13.5382,233355.0
2017-01-17 15:30:00,15.45,15.49,15.45,15.47,850860.0,13.5382,13.5733,13.5382,13.5558,850860.0
2017-01-18 09:30:00,15.47,15.55,15.19,15.2,544150.0,13.5558,13.6259,13.3104,13.3192,544150.0
2017-01-18 10:00:00,15.2,15.22,15.13,15.22,1047710.0,13.3192,13.3367,13.2578,13.3367,1047710.0
2017-01-18 10:30:00,15.22,15.31,15.21,15.26,300145.0,13.3367,13.4156,13.3279,13.3717,300145.0
2017-01-18 11:00:00,15.26,15.34,15.25,15.31,390500.0,13.3717,13.4418,13.363,13.4156,390500.0
2017-01-18 11:30:00,15.31,15.38,15.29,15.29,349320.0,13.4156,13.4769,13.398,13.398,349320.0
2017-01-18 12:00:00,15.3,15.33,15.26,15.26,219975.0,13.4068,13.4331,13.3717,13.3717,219975.0
2017-01-18 12:30:00,15.27,15.3,15.26,15.27,161815.0,13.3805,13.4068,13.3717,13.3805,161815.0
2017-01-18 13:00:00,15.27,15.27,15.22,15.22,179120.0,13.3805,13.3805,13.3367,13.3367,179120.0
2017-01-18 13:30:00,15.22,15.25,15.22,15.24,86035.0,13.3367,13.363,13.3367,13.3542,86035.0
2017-01-18 14:00:00,15.24,15.28,15.22,15.27,216030.0,13.3542,13.3893,13.3367,13.3805,216030.0
2017-01-18 14:30:00,15.27,15.27,15.26,15.26,99515.0,13.3805,13.3805,13.3717,13.3717,99515.0
2017-01-18 15:00:00,15.27,15.27,15.25,15.26,150670.0,13.3805,13.3805,13.363,13.3717,150670.0
2017-01-18 15:30:00,15.26,15.29,15.26,15.28,561740.0,13.3717,13.398,13.3717,13.3893,561740.0
2017-01-19 09:30:00,15.24,15.34,15.22,15.28,167730.0,13.3542,13.4418,13.3367,13.3893,167730.0
2017-01-19 10:00:00,15.3,15.32,15.24,15.25,77680.0,13.4068,13.4243,13.3542,13.363,77680.0
2017-01-19 10:30:00,15.25,15.27,15.2,15.2,95520.0,13.363,13.3805,13.3192,13.3192,95520.0
2017-01-19 11:00:00,15.21,15.21,15.12,15.13,155760.0,13.3279,13.3279,13.2491,13.2578,155760.0
2017-01-19 11:30:00,15.13,15.15,15.1,15.12,330155.0,13.2578,13.2754,13.2315,13.2491,330155.0
2017-01-19 12:00:00,15.13,15.14,15.1,15.1,217410.0,13.2578,13.2666,13.2315,13.2315,217410.0
2017-01-19 12:30:00,15.11,15.11,15.07,15.09,113765.0,13.2403,13.2403,13.2053,13.2228,113765.0
2017-01-19 13:00:00,15.09,15.09,14.98,15.01,318195.0,13.2228,13.2228,13.1264,13.1527,318195.0
2017-01-19 13:30:00,15.01,15.03,14.96,14.96,372060.0,13.1527,13.1702,13.1089,13.1089,372060.0
2017-01-19 14:00:00,14.97,14.99,14.88,14.9,1247655.0,13.1176,13.1352,13.0388,13.0563,1247655.0
2017-01-19 14:30:00,14.9,14.91,14.85,14.86,959115.0,13.0563,13.0651,13.0125,13.0212,959115.0
2017-01-19 15:00:00,14.86,14.96,14.86,14.96,731095.0,13.0212,13.1089,13.0212,13.1089,731095.0
2017-01-19 15:30:00,14.96,14.97,14.92,14.96,1102470.0,13.1089,13.1176,13.0738,13.1089,1102470.0
2017-01-20 09:30:00,15.0,15.07,14.9,14.91,532595.0,13.1439,13.2053,13.0563,13.0651,532595.0
2017-01-20 10:00:00,14.91,14.92,14.85,14.86,382275.0,13.0651,13.0738,13.0125,13.0212,382275.0
2017-01-20 10:30:00,14.86,14.89,14.85,14.87,420135.0,13.0212,13.0475,13.0125,13.03,420135.0
2017-01-20 11:00:00,14.88,14.96,14.87,14.92,514180.0,13.0388,13.1089,13.03,13.0738,514180.0
2017-01-20 11:30:00,14.92,15.01,14.91,14.99,404590.0,13.0738,13.1527,13.0651,13.1352,404590.0
2017-01-20 12:00:00,15.0,15.02,14.94,14.97,306655.0,13.1439,13.1614,13.0913,13.1176,306655.0
2017-01-20 12:30:00,14.97,14.97,14.9,14.95,185780.0,13.1176,13.1176,13.0563,13.1001,185780.0
2017-01-20 13:00:00,14.96,15.0,14.95,15.0,145460.0,13.1089,13.1439,13.1001,13.1439,145460.0
2017-01-20 13:30:00,15.0,15.0,14.97,14.99,101940.0,13.1439,13.1439,13.1176,13.1352,101940.0
2017-01-20 14:00:00,14.99,15.01,14.98,15.0,119870.0,13.1352,13.1527,13.1264,13.1439,119870.0
2017-01-20 14:30:00,15.0,15.03,15.0,15.02,156680.0,13.1439,13.1702,13.1439,13.1614,156680.0
2017-01-20 15:00:00,15.02,15.05,15.01,15.01,206365.0,13.1614,13.1877,13.1527,13.1527,206365.0
2017-01-20 15:30:00,15.01,15.05,15.0,15.04,1118200.0,13.1527,13.1877,13.1439,13.179,1118200.0
2017-01-23 09:30:00,14.97,15.03,14.88,14.95,232990.0,13.1176,13.1702,13.0388,13.1001,232990.0
2017-01-23 10:00:00,14.95,14.95,14.83,14.85,404980.0,13.1001,13.1001,12.9949,13.0125,404980.0
2017-01-23 10:30:00,14.85,14.87,14.81,14.81,291280.0,13.0125,13.03,12.9774,12.9774,291280.0
2017-01-23 11:00:00,14.81,14.87,14.81,14.82,638045.0,12.9774,13.03,12.9774,12.9862,638045.0
2017-01-23 11:30:00,14.82,14.87,14.81,14.86,256330.0,12.9862,13.03,12.9774,13.0212,256330.0
2017-01-23 12:00:00,14.86,14.92,14.86,14.92,133390.0,13.0212,13.0738,13.0212,13.0738,133390.0
2017-01-23 12:30:00,14.92,14.95,14.92,14.93,154005.0,13.0738,13.1001,13.0738,13.0826,154005.0
2017-01-23 13:00:00,14.93,14.96,14.9,14.9,119975.0,13.0826,13.1089,13.0563,13.0563,119975.0
2017-01-23 13:30:00,14.91,14.95,14.89,14.9,216560.0,13.0651,13.1001,13.0475,13.0563,216560.0
2017-01-23 14:00:00,14.89,14.9,14.89,14.89,144120.0,13.0475,13.0563,13.0475,13.0475,144120.0
2017-01-23 14:30:00,14.89,14.9,14.86,14.87,380495.0,13.0475,13.0563,13.0212,13.03,380495.0
2017-01-23 15:00:00,14.87,14.9,14.84,14.9,563665.0,13.03,13.0563,13.0037,13.0563,563665.0
2017-01-23 15:30:00,14.9,14.95,14.89,14.94,786085.0,13.0563,13.1001,13.0475,13.0913,786085.0
2017-01-24 09:30:00,15.0,15.06,14.9,14.94,569215.0,13.1439,13.1965,13.0563,13.0913,569215.0
2017-01-24 10:00:00,14.94,14.95,14.88,14.89,398205.0,13.0913,13.1001,13.0388,13.0475,398205.0
2017-01-24 10:30:00,14.89,14.91,14.84,14.88,410395.0,13.0475,13.0651,13.0037,13.0388,410395.0
2017-01-24 11:00:00,14.88,14.9,14.87,14.9,1006305.0,13.0388,13.0563,13.03,13.0563,1006305.0
2017-01-24 11:30:00,14.9,14.91,14.88,14.89,1095655.0,13.0563,13.0651,13.0388,13.0475,1095655.0
2017-01-24 12:00:00,14.89,14.9,14.85,14.85,691130.0,13.0475,13.0563,13.0125,13.0125,691130.0
2017-01-24 12:30:00,14.85,14.86,14.82,14.85,224680.0,13.0125,13.0212,12.9862,13.0125,224680.0
2017-01-24 13:00:00,14.85,14.94,14.85,14.91,296960.0,13.0125,13.0913,13.0125,13.0651,296960.0
2017-01-24 13:30:00,14.91,14.98,14.9,14.98,207710.0,13.0651,13.1264,13.0563,13.1264,207710.0
2017-01-24 14:00:00,14.98,15.0,14.97,14.98,241350.0,13.1264,13.1439,13.1176,13.1264,241350.0
2017-01-24 14:30:00,14.98,15.02,14.98,15.02,229040.0,13.1264,13.1614,13.1264,13.1614,229040.0
2017-01-24 15:00:00,15.02,15.05,15.01,15.04,424090.0,13.1614,13.1877,13.1527,13.179,424090.0
2017-01-24 15:30:00,15.04,15.05,15.02,15.03,915480.0,13.179,13.1877,13.1614,13.1702,915480.0
2017-01-25 09:30:00,15.13,15.22,15.06,15.17,572295.0,13.2578,13.3367,13.1965,13.2929,572295.0
2017-01-25 10:00:00,15.17,15.2,15.16,15.18,219135.0,13.2929,13.3192,13.2841,13.3016,219135.0
2017-01-25 10:30:00,15.18,15.2,15.1,15.1,187555.0,13.3016,13.3192,13.2315,13.2315,187555.0
2017-01-25 11:00:00,15.11,15.13,15.1,15.12,198840.0,13.2403,13.2578,13.2315,13.2491,198840.0
2017-01-25 11:30:00,15.12,15.12,14.98,15.01,313380.0,13.2491,13.2491,13.1264,13.1527,313380.0
2017-01-25 12:00:00,15.01,15.03,14.99,15.0,433555.0,13.1527,13.1702,13.1352,13.1439,433555.0
2017-01-25 12:30:00,15.0,15.01,14.88,14.88,1108955.0,13.1439,13.1527,13.0388,13.0388,1108955.0
2017-01-25 13:00:00,14.88,15.02,14.88,15.02,600790.0,13.0388,13.1614,13.0388,13.1614,600790.0
2017-01-25 13:30:00,15.02,15.05,15.0,15.04,135880.0,13.1614,13.1877,13.1439,13.179,135880.0
2017-01-25 14:00:00,15.04,15.07,15.04,15.05,167490.0,13.179,13.2053,13.179,13.1877,167490.0
2017-01-25 14:30:00,15.05,15.07,15.04,15.07,199435.0,13.1877,13.2053,13.179,13.2053,199435.0
2017-01-25 15:00:00,15.06,15.07,15.03,15.06,241625.0,13.1965,13.2053,13.1702,13.1965,241625.0
2017-01-25 15:30:00,15.06,15.07,15.04,15.05,401485.0,13.1965,13.2053,13.179,13.1877,401485.0
2017-01-26 09:30:00,15.05,15.16,14.99,15.01,316415.0,13.1877,13.2841,13.1352,13.1527,316415.0
2017-01-26 10:00:00,15.01,15.01,14.89,14.92,261415.0,13.1527,13.1527,13.0475,13.0738,261415.0
2017-01-26 10:30:00,14.92,14.95,14.9,14.92,194805.0,13.0738,13.1001,13.0563,13.0738,194805.0
2017-01-26 11:00:00,14.92,15.0,14.91,14.99,305265.0,13.0738,13.1439,13.0651,13.1352,305265.0
2017-01-26 11:30:00,15.0,15.02,14.99,14.99,195285.0,13.1439,13.1614,13.1352,13.1352,195285.0
2017-01-26 12:00:00,14.99,15.04,14.98,15.03,212730.0,13.1352,13.179,13.1264,13.1702,212730.0
2017-01-26 12:30:00,15.04,15.09,15.02,15.07,328940.0,13.179,13.2228,13.1614,13.2053,328940.0
2017-01-26 13:00:00,15.07,15.1,15.03,15.04,270890.0,13.2053,13.2315,13.1702,13.179,270890.0
2017-01-26 13:30:00,15.04,15.05,14.98,14.98,201585.0,13.179,13.1877,13.1264,13.1264,201585.0
2017-01-26 14:00:00,14.98,15.02,14.98,15.02,186930.0,13.1264,13.1614,13.1264,13.1614,186930.0
2017-01-26 14:30:00,15.02,15.03,14.98,14.99,242110.0,13.1614,13.1702,13.1264,13.1352,242110.0
2017-01-26 15:00:00,14.99,15.01,14.98,14.98,268225.0,13.1352,13.1527,13.1264,13.1264,268225.0
2017-01-26 15:30:00,14.99,15.01,14.98,15.0,596615.0,13.1352,13.1527,13.1264,13.1439,596615.0
2017-01-27 09:30:00,15.04,15.04,14.85,14.91,355760.0,13.179,13.179,13.0125,13.0651,355760.0
2017-01-27 10:00:00,14.91,14.96,14.89,14.92,177640.0,13.0651,13.1089,13.0475,13.0738,177640.0
2017-01-27 10:30:00,14.92,14.95,14.86,14.87,180760.0,13.0738,13.1001,13.0212,13.03,180760.0
2017-01-27 11:00:00,14.87,14.89,14.85,14.86,142805.0,13.03,13.0475,13.0125,13.0212,142805.0
2017-01-27 11:30:00,14.86,14.87,14.82,14.84,335545.0,13.0212,13.03,12.9862,13.0037,335545.0
2017-01-27 12:00:00,14.85,14.89,14.85,14.87,186500.0,13.0125,13.0475,13.0125,13.03,186500.0
2017-01-27 12:30:00,14.88,14.9,14.86,14.88,149300.0,13.0388,13.0563,13.0212,13.0388,149300.0
2017-01-27 13:00:00,14.89,14.95,14.88,14.95,241705.0,13.0475,13.1001,13.0388,13.1001,241705.0
2017-01-27 13:30:00,14.95,14.98,14.94,14.97,161040.0,13.1001,13.1264,13.0913,13.1176,161040.0
2017-01-27 14:00:00,14.97,14.98,14.93,14.93,180005.0,13.1176,13.1264,13.0826,13.0826,180005.0
2017-01-27 14:30:00,14.93,14.95,14.9,14.9,194415.0,13.0826,13.1001,13.0563,13.0563,194415.0
2017-01-27 15:00:00,14.89,14.9,14.87,14.87,176925.0,13.0475,13.0563,13.03,13.03,176925.0
2017-01-27 15:30:00,14.87,14.88,14.84,14.87,906200.0,13.03,13.0388,13.0037,13.03,906200.0
2017-01-30 09:30:00,14.86,14.86,14.68,14.77,838445.0,13.0212,13.0212,12.8635,12.9424,838445.0
2017-01-30 10:00:00,14.76,14.76,14.66,14.66,504480.0,12.9336,12.9336,12.846,12.846,504480.0
2017-01-30 10:30:00,14.67,14.75,14.65,14.74,562500.0,12.8547,12.9248,12.8372,12.9161,562500.0
2017-01-30 11:00:00,14.74,14.77,14.72,14.73,757405.0,12.9161,12.9424,12.8986,12.9073,757405.0
2017-01-30 11:30:00,14.73,14.77,14.73,14.77,560695.0,12.9073,12.9424,12.9073,12.9424,560695.0
2017-01-30 12:00:00,14.77,14.84,14.65,14.79,967985.0,12.9424,13.0037,12.8372,12.9599,967985.0
2017-01-30 12:30:00,14.79,14.8,14.76,14.79,254390.0,12.9599,12.9687,12.9336,12.9599,254390.0
2017-01-30 13:00:00,14.79,14.83,14.78,14.82,227555.0,12.9599,12.9949,12.9511,12.9862,227555.0
2017-01-30 13:30:00,14.82,14.83,14.79,14.81,354205.0,12.9862,12.9949,12.9599,12.9774,354205.0
2017-01-30 14:00:00,14.82,14.89,14.82,14.88,264970.0,12.9862,13.0475,12.9862,13.0388,264970.0
2017-01-30 14:30:00,14.88,14.9,14.86,14.89,332160.0,13.0388,13.0563,13.0212,13.0475,332160.0
2017-01-30 15:00:00,14.88,14.89,14.85,14.87,366510.0,13.0388,13.0475,13.0125,13.03,366510.0
2017-01-30 15:30:00,14.87,14.91,14.86,14.89,1024975.0,13.03,13.0651,13.0212,13.0475,1024975.0
2017-01-31 09:30:00,14.83,14.88,14.55,14.56,855260.0,12.9949,13.0388,12.7496,12.7584,855260.0
2017-01-31 10:00:00,14.56,14.74,14.54,14.68,936160.0,12.7584,12.9161,12.7408,12.8635,936160.0
2017-01-31 10:30:00,14.69,14.75,14.69,14.74,390045.0,12.8723,12.9248,12.8723,12.9161,390045.0
2017-01-31 11:00:00,14.74,14.77,14.7,14.7,267225.0,12.9161,12.9424,12.881,12.881,267225.0
2017-01-31 11:30:00,14.7,14.73,14.67,14.69,435760.0,12.881,12.9073,12.8547,12.8723,435760.0
2017-01-31 12:00:00,14.69,14.71,14.66,14.67,281505.0,12.8723,12.8898,12.846,12.8547,281505.0
2017-01-31 12:30:00,14.67,14.69,14.66,14.68,613210.0,12.8547,12.8723,12.846,12.8635,613210.0
2017-01-31 13:00:00,14.68,14.68,14.65,14.66,378890.0,12.8635,12.8635,12.8372,12.846,378890.0
2017-01-31 13:30:00,14.66,14.68,14.65,14.67,400280.0,12.846,12.8635,12.8372,12.8547,400280.0
2017-01-31 14:00:00,14.67,14.74,14.65,14.74,916665.0,12.8547,12.9161,12.8372,12.9161,916665.0
2017-01-31 14:30:00,14.73,14.74,14.7,14.72,628235.0,12.9073,12.9161,12.881,12.8986,628235.0
2017-01-31 15:00:00,14.72,14.73,14.7,14.71,731895.0,12.8986,12.9073,12.881,12.8898,731895.0
2017-01-31 15:30:00,14.72,14.74,14.7,14.73,1930800.0,12.8986,12.9161,12.881,12.9073,1930800.0
2017-02-01 09:30:00,14.65,14.81,14.63,14.69,792875.0,12.8372,12.9774,12.8197,12.8723,792875.0
2017-02-01 10:00:00,14.7,14.7,14.52,14.57,1799590.0,12.881,12.881,12.7233,12.7671,1799590.0
2017-02-01 10:30:00,14.57,14.68,14.56,14.61,1532600.0,12.7671,12.8635,12.7584,12.8022,1532600.0
2017-02-01 11:00:00,14.61,14.63,14.5,14.5,834265.0,12.8022,12.8197,12.7058,12.7058,834265.0
2017-02-01 11:30:00,14.5,14.53,14.48,14.52,1160255.0,12.7058,12.7321,12.6883,12.7233,1160255.0
2017-02-01 12:00:00,14.52,14.62,14.51,14.61,1264165.0,12.7233,12.8109,12.7145,12.8022,1264165.0
2017-02-01 12:30:00,14.61,14.63,14.51,14.53,1010895.0,12.8022,12.8197,12.7145,12.7321,1010895.0
2017-02-01 13:00:00,14.53,14.56,14.51,14.51,685705.0,12.7321,12.7584,12.7145,12.7145,685705.0
2017-02-01 13:30:00,14.51,14.55,14.5,14.52,677640.0,12.7145,12.7496,12.7058,12.7233,677640.0
2017-02-01 14:00:00,14.52,14.54,14.43,14.43,1603995.0,12.7233,12.7408,12.6444,12.6444,1603995.0
2017-02-01 14:30:00,14.44,14.44,14.32,14.37,1439350.0,12.6532,12.6532,12.5481,12.5919,1439350.0
2017-02-01 15:00:00,14.37,14.42,14.37,14.41,1683120.0,12.5919,12.6357,12.5919,12.6269,1683120.0
2017-02-01 15:30:00,14.41,14.51,14.4,14.44,3172520.0,12.6269,12.7145,12.6182,12.6532,3172520.0
2017-02-02 09:30:00,15.02,15.2,14.72,15.12,6673280.0,13.1614,13.3192,12.8986,13.2491,6673280.0
2017-02-02 10:00:00,15.12,15.16,15.07,15.13,4526155.0,13.2491,13.2841,13.2053,13.2578,4526155.0
2017-02-02 10:30:00,15.13,15.2,14.98,15.07,2551255.0,13.2578,13.3192,13.1264,13.2053,2551255.0
2017-02-02 11:00:00,15.07,15.11,15.0,15.0,1193165.0,13.2053,13.2403,13.1439,13.1439,1193165.0
2017-02-02 11:30:00,15.0,15.0,14.82,14.84,1381300.0,13.1439,13.1439,12.9862,13.0037,1381300.0
2017-02-02 12:00:00,14.83,14.88,14.68,14.72,1389505.0,12.9949,13.0388,12.8635,12.8986,1389505.0
2017-02-02 12:30:00,14.73,14.74,14.63,14.64,1340715.0,12.9073,12.9161,12.8197,12.8285,1340715.0
2017-02-02 13:00:00,14.64,14.69,14.61,14.62,1132025.0,12.8285,12.8723,12.8022,12.8109,1132025.0
2017-02-02 13:30:00,14.62,14.72,14.6,14.71,876585.0,12.8109,12.8986,12.7934,12.8898,876585.0
2017-02-02 14:00:00,14.71,14.78,14.64,14.68,1560095.0,12.8898,12.9511,12.8285,12.8635,1560095.0
2017-02-02 14:30:00,14.69,14.75,14.68,14.71,1104505.0,12.8723,12.9248,12.8635,12.8898,1104505.0
2017-02-02 15:00:00,14.71,14.78,14.68,14.76,1496575.0,12.8898,12.9511,12.8635,12.9336,1496575.0
2017-02-02 15:30:00,14.75,14.82,14.73,14.74,3625295.0,12.9248,12.9862,12.9073,12.9161,3625295.0
2017-02-03 09:30:00,14.69,14.75,14.4,14.55,2031945.0,12.8723,12.9248,12.6182,12.7496,2031945.0
2017-02-03 10:00:00,14.55,14.75,14.55,14.63,730475.0,12.7496,12.9248,12.7496,12.8197,730475.0
2017-02-03 10:30:00,14.62,14.64,14.55,14.61,731665.0,12.8109,12.8285,12.7496,12.8022,731665.0
2017-02-03 11:00:00,14.62,14.66,14.57,14.59,625315.0,12.8109,12.846,12.7671,12.7846,625315.0
2017-02-03 11:30:00,14.58,14.68,14.57,14.58,454910.0,12.7759,12.8635,12.7671,12.7759,454910.0
2017-02-03 12:00:00,14.57,14.59,14.53,14.54,636225.0,12.7671,12.7846,12.7321,12.7408,636225.0
2017-02-03 12:30:00,14.54,14.59,14.51,14.59,468090.0,12.7408,12.7846,12.7145,12.7846,468090.0
2017-02-03 13:00:00,14.59,14.65,14.56,14.64,343955.0,12.7846,12.8372,12.7584,12.8285,343955.0
2017-02-03 13:30:00,14.64,14.68,14.64,14.66,344535.0,12.8285,12.8635,12.8285,12.846,344535.0
2017-02-03 14:00:00,14.65,14.66,14.6,14.61,374950.0,12.8372,12.846,12.7934,12.8022,374950.0
2017-02-03 14:30:00,14.61,14.67,14.61,14.67,563690.0,12.8022,12.8547,12.8022,12.8547,563690.0
2017-02-03 15:00:00,14.67,14.69,14.64,14.64,497300.0,12.8547,12.8723,12.8285,12.8285,497300.0
2017-02-03 15:30:00,14.64,14.66,14.63,14.66,1635605.0,12.8285,12.846,12.8197,12.846,1635605.0
2017-02-06 09:30:00,14.63,14.74,14.51,14.72,461975.0,12.8197,12.9161,12.7145,12.8986,461975.0
2017-02-06 10:00:00,14.72,14.77,14.68,14.77,418500.0,12.8986,12.9424,12.8635,12.9424,418500.0
2017-02-06 10:30:00,14.77,14.79,14.72,14.73,348845.0,12.9424,12.9599,12.8986,12.9073,348845.0
2017-02-06 11:00:00,14.73,14.73,14.69,14.72,520005.0,12.9073,12.9073,12.8723,12.8986,520005.0
2017-02-06 11:30:00,14.72,14.72,14.65,14.65,740040.0,12.8986,12.8986,12.8372,12.8372,740040.0
2017-02-06 12:00:00,14.64,14.65,14.6,14.63,479390.0,12.8285,12.8372,12.7934,12.8197,479390.0
2017-02-06 12:30:00,14.63,14.66,14.61,14.65,256125.0,12.8197,12.846,12.8022,12.8372,256125.0
2017-02-06 13:00:00,14.65,14.68,14.62,14.68,232690.0,12.8372,12.8635,12.8109,12.8635,232690.0
2017-02-06 13:30:00,14.67,14.68,14.64,14.68,285840.0,12.8547,12.8635,12.8285,12.8635,285840.0
2017-02-06 14:00:00,14.69,14.71,14.67,14.7,302765.0,12.8723,12.8898,12.8547,12.881,302765.0
2017-02-06 14:30:00,14.7,14.73,14.69,14.7,400365.0,12.881,12.9073,12.8723,12.881,400365.0
2017-02-06 15:00:00,14.7,14.7,14.66,14.66,354560.0,12.881,12.881,12.846,12.846,354560.0
2017-02-06 15:30:00,14.66,14.67,14.63,14.66,919780.0,12.846,12.8547,12.8197,12.846,919780.0
2017-02-07 09:30:00,14.67,14.78,14.57,14.57,551530.0,12.8547,12.9511,12.7671,12.7671,551530.0
2017-02-07 10:00:00,14.56,14.67,14.56,14.66,341055.0,12.7584,12.8547,12.7584,12.846,341055.0
2017-02-07 10:30:00,14.66,14.68,14.61,14.67,368405.0,12.846,12.8635,12.8022,12.8547,368405.0
2017-02-07 11:00:00,14.67,14.69,14.62,14.63,353210.0,12.8547,12.8723,12.8109,12.8197,353210.0
2017-02-07 11:30:00,14.63,14.68,14.63,14.67,363395.0,12.8197,12.8635,12.8197,12.8547,363395.0
2017-02-07 12:00:00,14.67,14.68,14.62,14.62,202750.0,12.8547,12.8635,12.8109,12.8109,202750.0
2017-02-07 12:30:00,14.61,14.64,14.6,14.62,204690.0,12.8022,12.8285,12.7934,12.8109,204690.0
2017-02-07 13:00:00,14.62,14.65,14.61,14.62,144745.0,12.8109,12.8372,12.8022,12.8109,144745.0
2017-02-07 13:30:00,14.62,14.63,14.6,14.63,151855.0,12.8109,12.8197,12.7934,12.8197,151855.0
2017-02-07 14:00:00,14.63,14.65,14.62,14.65,118325.0,12.8197,12.8372,12.8109,12.8372,118325.0
2017-02-07 14:30:00,14.65,14.65,14.63,14.65,179965.0,12.8372,12.8372,12.8197,12.8372,179965.0
2017-02-07 15:00:00,14.65,14.66,14.63,14.65,576125.0,12.8372,12.846,12.8197,12.8372,576125.0
2017-02-07 15:30:00,14.64,14.66,14.62,14.64,1240305.0,12.8285,12.846,12.8109,12.8285,1240305.0
2017-02-08 09:30:00,14.63,14.67,14.57,14.6,522195.0,12.8197,12.8547,12.7671,12.7934,522195.0
2017-02-08 10:00:00,14.6,14.71,14.59,14.7,569960.0,12.7934,12.8898,12.7846,12.881,569960.0
2017-02-08 10:30:00,14.7,14.73,14.66,14.67,282225.0,12.881,12.9073,12.846,12.8547,282225.0
2017-02-08 11:00:00,14.67,14.68,14.6,14.61,1165280.0,12.8547,12.8635,12.7934,12.8022,1165280.0
2017-02-08 11:30:00,14.61,14.63,14.6,14.6,1100805.0,12.8022,12.8197,12.7934,12.7934,1100805.0
2017-02-08 12:00:00,14.6,14.61,14.55,14.57,1253070.0,12.7934,12.8022,12.7496,12.7671,1253070.0
2017-02-08 12:30:00,14.58,14.59,14.53,14.54,1344850.0,12.7759,12.7846,12.7321,12.7408,1344850.0
2017-02-08 13:00:00,14.54,14.55,14.44,14.45,1413350.0,12.7408,12.7496,12.6532,12.662,1413350.0
2017-02-08 13:30:00,14.45,14.56,14.4,14.54,1635260.0,12.662,12.7584,12.6182,12.7408,1635260.0
2017-02-08 14:00:00,14.54,14.64,14.54,14.62,365370.0,12.7408,12.8285,12.7408,12.8109,365370.0
2017-02-08 14:30:00,14.62,14.65,14.58,14.64,386055.0,12.8109,12.8372,12.7759,12.8285,386055.0
2017-02-08 15:00:00,14.63,14.67,14.62,14.64,1095380.0,12.8197,12.8547,12.8109,12.8285,1095380.0
2017-02-08 15:30:00,14.65,14.65,14.57,14.61,2176480.0,12.8372,12.8372,12.7671,12.8022,2176480.0
2017-02-09 09:30:00,14.6,14.64,14.51,14.52,703325.0,12.7934,12.8285,12.7145,12.7233,703325.0
2017-02-09 10:00:00,14.52,14.68,14.52,14.67,1804455.0,12.7233,12.8635,12.7233,12.8547,1804455.0
2017-02-09 10:30:00,14.66,14.74,14.59,14.74,1843640.0,12.846,12.9161,12.7846,12.9161,1843640.0
2017-02-09 11:00:00,14.74,14.82,14.74,14.81,520480.0,12.9161,12.9862,12.9161,12.9774,520480.0
2017-02-09 11:30:00,14.81,14.83,14.71,14.72,628035.0,12.9774,12.9949,12.8898,12.8986,628035.0
2017-02-09 12:00:00,14.72,14.73,14.67,14.69,661075.0,12.8986,12.9073,12.8547,12.8723,661075.0
2017-02-09 12:30:00,14.69,14.79,14.64,14.78,1309840.0,12.8723,12.9599,12.8285,12.9511,1309840.0
2017-02-09 13:00:00,14.78,14.79,14.76,14.76,222540.0,12.9511,12.9599,12.9336,12.9336,222540.0
2017-02-09 13:30:00,14.76,14.8,14.7,14.74,728475.0,12.9336,12.9687,12.881,12.9161,728475.0
2017-02-09 14:00:00,14.74,14.8,14.73,14.75,556470.0,12.9161,12.9687,12.9073,12.9248,556470.0
2017-02-09 14:30:00,14.76,14.77,14.7,14.75,1227970.0,12.9336,12.9424,12.881,12.9248,1227970.0
2017-02-09 15:00:00,14.75,14.77,14.69,14.71,3068080.0,12.9248,12.9424,12.8723,12.8898,3068080.0
2017-02-09 15:30:00,14.71,14.74,14.69,14.71,2068605.0,12.8898,12.9161,12.8723,12.8898,2068605.0
2017-02-10 09:30:00,14.71,14.87,14.69,14.83,485075.0,12.8898,13.03,12.8723,12.9949,485075.0
2017-02-10 10:00:00,14.82,14.85,14.77,14.78,420910.0,12.9862,13.0125,12.9424,12.9511,420910.0
2017-02-10 10:30:00,14.78,14.8,14.7,14.71,370995.0,12.9511,12.9687,12.881,12.8898,370995.0
2017-02-10 11:00:00,14.72,14.76,14.68,14.68,497750.0,12.8986,12.9336,12.8635,12.8635,497750.0
2017-02-10 11:30:00,14.68,14.7,14.67,14.69,238995.0,12.8635,12.881,12.8547,12.8723,238995.0
2017-02-10 12:00:00,14.69,14.7,14.66,14.69,506980.0,12.8723,12.881,12.846,12.8723,506980.0
2017-02-10 12:30:00,14.69,14.74,14.69,14.73,465935.0,12.8723,12.9161,12.8723,12.9073,465935.0
2017-02-10 13:00:00,14.73,14.77,14.73,14.74,313495.0,12.9073,12.9424,12.9073,12.9161,313495.0
2017-02-10 13:30:00,14.74,14.79,14.74,14.78,306775.0,12.9161,12.9599,12.9161,12.9511,306775.0
2017-02-10 14:00:00,14.78,14.79,14.76,14.78,340750.0,12.9511,12.9599,12.9336,12.9511,340750.0
2017-02-10 14:30:00,14.78,14.83,14.78,14.83,434245.0,12.9511,12.9949,12.9511,12.9949,434245.0
2017-02-10 15:00:00,14.83,14.9,14.83,14.89,573025.0,12.9949,13.0563,12.9949,13.0475,573025.0
2017-02-10 15:30:00,14.89,14.92,14.84,14.85,1582730.0,13.0475,13.0738,13.0037,13.0125,1582730.0
2017-02-13 09:30:00,14.9,14.91,14.77,14.82,294735.0,13.0563,13.0651,12.9424,12.9862,294735.0
2017-02-13 10:00:00,14.82,14.84,14.7,14.7,368290.0,12.9862,13.0037,12.881,12.881,368290.0
2017-02-13 10:30:00,14.7,14.74,14.66,14.74,292385.0,12.881,12.9161,12.846,12.9161,292385.0
2017-02-13 11:00:00,14.73,14.73,14.67,14.7,361680.0,12.9073,12.9073,12.8547,12.881,361680.0
2017-02-13 11:30:00,14.7,14.73,14.69,14.73,218685.0,12.881,12.9073,12.8723,12.9073,218685.0
2017-02-13 12:00:00,14.73,14.76,14.69,14.7,187445.0,12.9073,12.9336,12.8723,12.881,187445.0
2017-02-13 12:30:00,14.7,14.73,14.7,14.72,109315.0,12.881,12.9073,12.881,12.8986,109315.0
2017-02-13 13:00:00,14.72,14.74,14.68,14.69,221665.0,12.8986,12.9161,12.8635,12.8723,221665.0
2017-02-13 13:30:00,14.69,14.72,14.68,14.71,184145.0,12.8723,12.8986,12.8635,12.8898,184145.0
2017-02-13 14:00:00,14.71,14.76,14.71,14.74,233925.0,12.8898,12.9336,12.8898,12.9161,233925.0
2017-02-13 14:30:00,14.74,14.75,14.7,14.7,291885.0,12.9161,12.9248,12.881,12.881,291885.0
2017-02-13 15:00:00,14.7,14.72,14.64,14.65,550140.0,12.881,12.8986,12.8285,12.8372,550140.0
2017-02-13 15:30:00,14.65,14.65,14.61,14.63,901850.0,12.8372,12.8372,12.8022,12.8197,901850.0
2017-02-14 09:30:00,14.63,14.74,14.62,14.69,333940.0,12.8197,12.9161,12.8109,12.8723,333940.0
2017-02-14 10:00:00,14.69,14.71,14.64,14.68,289175.0,12.8723,12.8898,12.8285,12.8635,289175.0
2017-02-14 10:30:00,14.68,14.71,14.66,14.67,294195.0,12.8635,12.8898,12.846,12.8547,294195.0
2017-02-14 11:00:00,14.68,14.69,14.65,14.66,260875.0,12.8635,12.8723,12.8372,12.846,260875.0
2017-02-14 11:30:00,14.65,14.71,14.63,14.71,247875.0,12.8372,12.8898,12.8197,12.8898,247875.0
2017-02-14 12:00:00,14.7,14.73,14.7,14.73,163010.0,12.881,12.9073,12.881,12.9073,163010.0
2017-02-14 12:30:00,14.73,14.74,14.68,14.68,143310.0,12.9073,12.9161,12.8635,12.8635,143310.0
2017-02-14 13:00:00,14.69,14.71,14.67,14.71,330365.0,12.8723,12.8898,12.8547,12.8898,330365.0
2017-02-14 13:30:00,14.71,14.71,14.67,14.67,106105.0,12.8898,12.8898,12.8547,12.8547,106105.0
2017-02-14 14:00:00,14.67,14.7,14.66,14.68,107335.0,12.8547,12.881,12.846,12.8635,107335.0
2017-02-14 14:30:00,14.68,14.68,14.62,14.62,207700.0,12.8635,12.8635,12.8109,12.8109,207700.0
2017-02-14 15:00:00,14.63,14.64,14.62,14.64,231050.0,12.8197,12.8285,12.8109,12.8285,231050.0
2017-02-14 15:30:00,14.64,14.68,14.64,14.68,666215.0,12.8285,12.8635,12.8285,12.8635,666215.0
2017-02-15 09:30:00,14.67,14.73,14.64,14.66,192965.0,12.8547,12.9073,12.8285,12.846,192965.0
2017-02-15 10:00:00,14.65,14.67,14.59,14.62,276690.0,12.8372,12.8547,12.7846,12.8109,276690.0
2017-02-15 10:30:00,14.62,14.65,14.56,14.59,308075.0,12.8109,12.8372,12.7584,12.7846,308075.0
2017-02-15 11:00:00,14.59,14.67,14.59,14.67,338535.0,12.7846,12.8547,12.7846,12.8547,338535.0
2017-02-15 11:30:00,14.66,14.66,14.59,14.61,240660.0,12.846,12.846,12.7846,12.8022,240660.0
2017-02-15 12:00:00,14.6,14.61,14.57,14.58,191405.0,12.7934,12.8022,12.7671,12.7759,191405.0
2017-02-15 12:30:00,14.57,14.63,14.57,14.61,233190.0,12.7671,12.8197,12.7671,12.8022,233190.0
2017-02-15 13:00:00,14.6,14.62,14.59,14.6,264045.0,12.7934,12.8109,12.7846,12.7934,264045.0
2017-02-15 13:30:00,14.6,14.63,14.6,14.63,470135.0,12.7934,12.8197,12.7934,12.8197,470135.0
2017-02-15 14:00:00,14.63,14.63,14.59,14.59,549030.0,12.8197,12.8197,12.7846,12.7846,549030.0
2017-02-15 14:30:00,14.59,14.6,14.54,14.6,1467250.0,12.7846,12.7934,12.7408,12.7934,1467250.0
2017-02-15 15:00:00,14.6,14.62,14.59,14.61,627810.0,12.7934,12.8109,12.7846,12.8022,627810.0
2017-02-15 15:30:00,14.61,14.62,14.53,14.55,2674040.0,12.8022,12.8109,12.7321,12.7496,2674040.0
2017-02-16 09:30:00,14.58,14.61,14.39,14.39,1026695.0,12.7759,12.8022,12.6094,12.6094,1026695.0
2017-02-16 10:00:00,14.39,14.4,14.36,14.37,753295.0,12.6094,12.6182,12.5831,12.5919,753295.0
2017-02-16 10:30:00,14.37,14.4,14.34,14.39,695255.0,12.5919,12.6182,12.5656,12.6094,695255.0
2017-02-16 11:00:00,14.39,14.4,14.31,14.32,436590.0,12.6094,12.6182,12.5393,12.5481,436590.0
2017-02-16 11:30:00,14.33,14.36,14.27,14.27,639905.0,12.5568,12.5831,12.5042,12.5042,639905.0
2017-02-16 12:00:00,14.27,14.28,14.19,14.22,680340.0,12.5042,12.513,12.4341,12.4604,680340.0
2017-02-16 12:30:00,14.23,14.32,14.2,14.29,943755.0,12.4692,12.5481,12.4429,12.5218,943755.0
2017-02-16 13:00:00,14.28,14.3,14.24,14.24,859775.0,12.513,12.5305,12.478,12.478,859775.0
2017-02-16 13:30:00,14.25,14.26,14.23,14.24,835285.0,12.4867,12.4955,12.4692,12.478,835285.0
2017-02-16 14:00:00,14.24,14.26,14.22,14.23,803770.0,12.478,12.4955,12.4604,12.4692,803770.0
2017-02-16 14:30:00,14.23,14.23,14.11,14.14,1300635.0,12.4692,12.4692,12.364,12.3903,1300635.0
2017-02-16 15:00:00,14.13,14.18,14.1,14.18,1393695.0,12.3816,12.4254,12.3553,12.4254,1393695.0
2017-02-16 15:30:00,14.18,14.2,14.15,14.17,3207065.0,12.4254,12.4429,12.3991,12.4166,3207065.0
2017-02-17 09:30:00,14.16,14.24,14.1,14.11,1277960.0,12.4079,12.478,12.3553,12.364,1277960.0
2017-02-17 10:00:00,14.12,14.18,14.11,14.13,645295.0,12.3728,12.4254,12.364,12.3816,645295.0
2017-02-17 10:30:00,14.13,14.17,14.12,14.16,1605600.0,12.3816,12.4166,12.3728,12.4079,1605600.0
2017-02-17 11:00:00,14.16,14.18,14.12,14.15,2131380.0,12.4079,12.4254,12.3728,12.3991,2131380.0
2017-02-17 11:30:00,14.15,14.17,14.13,14.17,1569790.0,12.3991,12.4166,12.3816,12.4166,1569790.0
2017-02-17 12:00:00,14.17,14.35,14.17,14.34,1854420.0,12.4166,12.5743,12.4166,12.5656,1854420.0
2017-02-17 12:30:00,14.34,14.38,14.26,14.31,580130.0,12.5656,12.6006,12.4955,12.5393,580130.0
2017-02-17 13:00:00,14.31,14.34,14.3,14.33,585925.0,12.5393,12.5656,12.5305,12.5568,585925.0
2017-02-17 13:30:00,14.33,14.38,14.33,14.38,535895.0,12.5568,12.6006,12.5568,12.6006,535895.0
2017-02-17 14:00:00,14.38,14.42,14.35,14.42,700015.0,12.6006,12.6357,12.5743,12.6357,700015.0
2017-02-17 14:30:00,14.41,14.46,14.39,14.42,827555.0,12.6269,12.6707,12.6094,12.6357,827555.0
2017-02-17 15:00:00,14.42,14.44,14.4,14.42,806200.0,12.6357,12.6532,12.6182,12.6357,806200.0
2017-02-17 15:30:00,14.42,14.46,14.41,14.44,1862140.0,12.6357,12.6707,12.6269,12.6532,1862140.0
2017-02-21 09:30:00,14.58,14.6,14.46,14.52,674735.0,12.7759,12.7934,12.6707,12.7233,674735.0
2017-02-21 10:00:00,14.52,14.53,14.44,14.52,600490.0,12.7233,12.7321,12.6532,12.7233,600490.0
2017-02-21 10:30:00,14.52,14.55,14.47,14.48,422490.0,12.7233,12.7496,12.6795,12.6883,422490.0
2017-02-21 11:00:00,14.48,14.54,14.45,14.47,357725.0,12.6883,12.7408,12.662,12.6795,357725.0
2017-02-21 11:30:00,14.47,14.5,14.45,14.46,316745.0,12.6795,12.7058,12.662,12.6707,316745.0
2017-02-21 12:00:00,14.46,14.47,14.32,14.45,1261835.0,12.6707,12.6795,12.5481,12.662,1261835.0
2017-02-21 12:30:00,14.45,14.49,14.44,14.46,392145.0,12.662,12.697,12.6532,12.6707,392145.0
2017-02-21 13:00:00,14.46,14.46,14.4,14.44,398965.0,12.6707,12.6707,12.6182,12.6532,398965.0
2017-02-21 13:30:00,14.45,14.47,14.38,14.45,431535.0,12.662,12.6795,12.6006,12.662,431535.0
2017-02-21 14:00:00,14.45,14.49,14.43,14.48,492765.0,12.662,12.697,12.6444,12.6883,492765.0
2017-02-21 14:30:00,14.48,14.54,14.47,14.53,624960.0,12.6883,12.7408,12.6795,12.7321,624960.0
2017-02-21 15:00:00,14.53,14.6,14.53,14.59,956545.0,12.7321,12.7934,12.7321,12.7846,956545.0
2017-02-21 15:30:00,14.58,14.6,14.56,14.58,2233570.0,12.7759,12.7934,12.7584,12.7759,2233570.0
2017-02-22 09:30:00,14.6,14.69,14.58,14.58,597285.0,12.7934,12.8723,12.7759,12.7759,597285.0
2017-02-22 10:00:00,14.58,14.64,14.55,14.64,512225.0,12.7759,12.8285,12.7496,12.8285,512225.0
2017-02-22 10:30:00,14.64,14.66,14.56,14.56,453340.0,12.8285,12.846,12.7584,12.7584,453340.0
2017-02-22 11:00:00,14.57,14.59,14.54,14.56,416915.0,12.7671,12.7846,12.7408,12.7584,416915.0
2017-02-22 11:30:00,14.56,14.57,14.52,14.52,384050.0,12.7584,12.7671,12.7233,12.7233,384050.0
2017-02-22 12:00:00,14.52,14.53,14.5,14.52,344165.0,12.7233,12.7321,12.7058,12.7233,344165.0
2017-02-22 12:30:00,14.52,14.57,14.52,14.53,326500.0,12.7233,12.7671,12.7233,12.7321,326500.0
2017-02-22 13:00:00,14.53,14.53,14.49,14.52,276085.0,12.7321,12.7321,12.697,12.7233,276085.0
2017-02-22 13:30:00,14.52,14.53,14.48,14.48,481980.0,12.7233,12.7321,12.6883,12.6883,481980.0
2017-02-22 14:00:00,14.48,14.53,14.48,14.51,474885.0,12.6883,12.7321,12.6883,12.7145,474885.0
2017-02-22 14:30:00,14.51,14.51,14.47,14.49,254080.0,12.7145,12.7145,12.6795,12.697,254080.0
2017-02-22 15:00:00,14.49,14.49,14.46,14.47,439830.0,12.697,12.697,12.6707,12.6795,439830.0
2017-02-22 15:30:00,14.47,14.47,14.45,14.46,1207160.0,12.6795,12.6795,12.662,12.6707,1207160.0
2017-02-23 09:30:00,14.5,14.57,14.36,14.5,520805.0,12.7487,12.8103,12.6256,12.7487,520805.0
2017-02-23 10:00:00,14.5,14.52,14.46,14.51,477995.0,12.7487,12.7663,12.7136,12.7575,477995.0
2017-02-23 10:30:00,14.5,14.53,14.41,14.42,537785.0,12.7487,12.7751,12.6696,12.6784,537785.0
2017-02-23 11:00:00,14.42,14.42,14.36,14.39,599140.0,12.6784,12.6784,12.6256,12.652,599140.0
2017-02-23 11:30:00,14.38,14.41,14.33,14.35,430335.0,12.6432,12.6696,12.5993,12.6168,430335.0
2017-02-23 12:00:00,14.35,14.36,14.3,14.3,388580.0,12.6168,12.6256,12.5729,12.5729,388580.0
2017-02-23 12:30:00,14.3,14.36,14.29,14.34,292565.0,12.5729,12.6256,12.5641,12.6081,292565.0
2017-02-23 13:00:00,14.34,14.36,14.34,14.36,359060.0,12.6081,12.6256,12.6081,12.6256,359060.0
2017-02-23 13:30:00,14.36,14.36,14.34,14.36,260195.0,12.6256,12.6256,12.6081,12.6256,260195.0
2017-02-23 14:00:00,14.36,14.36,14.32,14.34,418320.0,12.6256,12.6256,12.5905,12.6081,418320.0
2017-02-23 14:30:00,14.34,14.36,14.33,14.33,398365.0,12.6081,12.6256,12.5993,12.5993,398365.0
2017-02-23 15:00:00,14.33,14.33,14.27,14.27,372990.0,12.5993,12.5993,12.5465,12.5465,372990.0
2017-02-23 15:30:00,14.27,14.29,14.18,14.2,1424975.0,12.5465,12.5641,12.4674,12.485,1424975.0
2017-02-24 09:30:00,14.27,14.34,14.14,14.18,478805.0,12.5465,12.6081,12.4322,12.4674,478805.0
2017-02-24 10:00:00,14.18,14.23,14.17,14.19,509595.0,12.4674,12.5113,12.4586,12.4762,509595.0
2017-02-24 10:30:00,14.19,14.28,14.18,14.23,451445.0,12.4762,12.5553,12.4674,12.5113,451445.0
2017-02-24 11:00:00,14.23,14.28,14.2,14.21,761640.0,12.5113,12.5553,12.485,12.4938,761640.0
2017-02-24 11:30:00,14.21,14.22,14.18,14.2,765245.0,12.4938,12.5026,12.4674,12.485,765245.0
2017-02-24 12:00:00,14.2,14.38,14.2,14.27,1792765.0,12.485,12.6432,12.485,12.5465,1792765.0
2017-02-24 12:30:00,14.27,14.36,14.27,14.31,418350.0,12.5465,12.6256,12.5465,12.5817,418350.0
2017-02-24 13:00:00,14.3,14.31,14.17,14.2,1092425.0,12.5729,12.5817,12.4586,12.485,1092425.0
2017-02-24 13:30:00,14.2,14.25,14.19,14.24,1733490.0,12.485,12.5289,12.4762,12.5201,1733490.0
2017-02-24 14:00:00,14.24,14.29,14.22,14.26,454250.0,12.5201,12.5641,12.5026,12.5377,454250.0
2017-02-24 14:30:00,14.27,14.3,14.2,14.26,865785.0,12.5465,12.5729,12.485,12.5377,865785.0
2017-02-24 15:00:00,14.26,14.27,14.19,14.22,1003395.0,12.5377,12.5465,12.4762,12.5026,1003395.0
2017-02-24 15:30:00,14.22,14.23,14.19,14.23,2079745.0,12.5026,12.5113,12.4762,12.5113,2079745.0
2017-02-27 09:30:00,14.25,14.45,14.18,14.28,1393160.0,12.5289,12.7048,12.4674,12.5553,1393160.0
2017-02-27 10:00:00,14.29,14.29,14.22,14.24,285450.0,12.5641,12.5641,12.5026,12.5201,285450.0
2017-02-27 10:30:00,14.24,14.25,14.19,14.19,682565.0,12.5201,12.5289,12.4762,12.4762,682565.0
2017-02-27 11:00:00,14.19,14.2,14.13,14.13,460495.0,12.4762,12.485,12.4234,12.4234,460495.0
2017-02-27 11:30:00,14.14,14.16,14.11,14.11,1275750.0,12.4322,12.4498,12.4058,12.4058,1275750.0
2017-02-27 12:00:00,14.11,14.24,14.11,14.19,811190.0,12.4058,12.5201,12.4058,12.4762,811190.0
2017-02-27 12:30:00,14.2,14.27,14.2,14.22,1605340.0,12.485,12.5465,12.485,12.5026,1605340.0
2017-02-27 13:00:00,14.21,14.28,14.21,14.26,655500.0,12.4938,12.5553,12.4938,12.5377,655500.0
2017-02-27 13:30:00,14.26,14.27,14.25,14.25,527215.0,12.5377,12.5465,12.5289,12.5289,527215.0
2017-02-27 14:00:00,14.26,14.3,14.24,14.29,748285.0,12.5377,12.5729,12.5201,12.5641,748285.0
2017-02-27 14:30:00,14.29,14.29,14.25,14.26,304250.0,12.5641,12.5641,12.5289,12.5377,304250.0
2017-02-27 15:00:00,14.27,14.29,14.26,14.28,687300.0,12.5465,12.5641,12.5377,12.5553,687300.0
2017-02-27 15:30:00,14.28,14.28,14.26,14.27,1026890.0,12.5553,12.5553,12.5377,12.5465,1026890.0
2017-02-28 09:30:00,14.27,14.35,14.07,14.08,666010.0,12.5465,12.6168,12.3707,12.3795,666010.0
2017-02-28 10:00:00,14.09,14.13,14.02,14.13,488455.0,12.3883,12.4234,12.3267,12.4234,488455.0
2017-02-28 10:30:00,14.13,14.16,14.1,14.16,1085215.0,12.4234,12.4498,12.397,12.4498,1085215.0
2017-02-28 11:00:00,14.16,14.17,14.13,14.16,697815.0,12.4498,12.4586,12.4234,12.4498,697815.0
2017-02-28 11:30:00,14.16,14.18,14.13,14.15,546210.0,12.4498,12.4674,12.4234,12.441,546210.0
2017-02-28 12:00:00,14.15,14.16,14.13,14.14,413480.0,12.441,12.4498,12.4234,12.4322,413480.0
2017-02-28 12:30:00,14.14,14.17,14.11,14.13,336715.0,12.4322,12.4586,12.4058,12.4234,336715.0
2017-02-28 13:00:00,14.14,14.16,14.13,14.16,310820.0,12.4322,12.4498,12.4234,12.4498,310820.0
2017-02-28 13:30:00,14.16,14.17,14.15,14.16,362065.0,12.4498,12.4586,12.441,12.4498,362065.0
2017-02-28 14:00:00,14.16,14.17,14.14,14.16,796775.0,12.4498,12.4586,12.4322,12.4498,796775.0
2017-02-28 14:30:00,14.16,14.17,14.14,14.16,390375.0,12.4498,12.4586,12.4322,12.4498,390375.0
2017-02-28 15:00:00,14.16,14.18,14.14,14.17,420650.0,12.4498,12.4674,12.4322,12.4586,420650.0
2017-02-28 15:30:00,14.18,14.2,14.16,14.18,1848090.0,12.4674,12.485,12.4498,12.4674,1848090.0
2017-03-01 09:30:00,14.33,14.39,14.21,14.27,1052415.0,12.5993,12.652,12.4938,12.5465,1052415.0
2017-03-01 10:00:00,14.27,14.34,14.21,14.31,1119645.0,12.5465,12.6081,12.4938,12.5817,1119645.0
2017-03-01 10:30:00,14.31,14.35,14.3,14.33,842015.0,12.5817,12.6168,12.5729,12.5993,842015.0
2017-03-01 11:00:00,14.33,14.35,14.29,14.3,569205.0,12.5993,12.6168,12.5641,12.5729,569205.0
2017-03-01 11:30:00,14.31,14.33,14.26,14.28,610775.0,12.5817,12.5993,12.5377,12.5553,610775.0
2017-03-01 12:00:00,14.29,14.34,14.29,14.31,554400.0,12.5641,12.6081,12.5641,12.5817,554400.0
2017-03-01 12:30:00,14.31,14.38,14.3,14.38,432595.0,12.5817,12.6432,12.5729,12.6432,432595.0
2017-03-01 13:00:00,14.38,14.38,14.34,14.36,555315.0,12.6432,12.6432,12.6081,12.6256,555315.0
2017-03-01 13:30:00,14.36,14.4,14.36,14.39,488915.0,12.6256,12.6608,12.6256,12.652,488915.0
2017-03-01 14:00:00,14.4,14.43,14.37,14.41,586480.0,12.6608,12.6872,12.6344,12.6696,586480.0
2017-03-01 14:30:00,14.4,14.43,14.39,14.42,617650.0,12.6608,12.6872,12.652,12.6784,617650.0
2017-03-01 15:00:00,14.42,14.46,14.41,14.43,965150.0,12.6784,12.7136,12.6696,12.6872,965150.0
2017-03-01 15:30:00,14.44,14.44,14.38,14.39,2098385.0,12.696,12.696,12.6432,12.652,2098385.0
2017-03-02 09:30:00,14.4,14.45,14.36,14.43,480650.0,12.6608,12.7048,12.6256,12.6872,480650.0
2017-03-02 10:00:00,14.42,14.49,14.41,14.48,314345.0,12.6784,12.7399,12.6696,12.7311,314345.0
2017-03-02 10:30:00,14.48,14.53,14.48,14.49,339875.0,12.7311,12.7751,12.7311,12.7399,339875.0
2017-03-02 11:00:00,14.49,14.51,14.45,14.45,529730.0,12.7399,12.7575,12.7048,12.7048,529730.0
2017-03-02 11:30:00,14.45,14.48,14.44,14.47,457715.0,12.7048,12.7311,12.696,12.7224,457715.0
2017-03-02 12:00:00,14.48,14.48,14.46,14.47,277745.0,12.7311,12.7311,12.7136,12.7224,277745.0
2017-03-02 12:30:00,14.47,14.53,14.45,14.52,287910.0,12.7224,12.7751,12.7048,12.7663,287910.0
2017-03-02 13:00:00,14.52,14.57,14.51,14.57,556495.0,12.7663,12.8103,12.7575,12.8103,556495.0
2017-03-02 13:30:00,14.57,14.6,14.51,14.52,774715.0,12.8103,12.8367,12.7575,12.7663,774715.0
2017-03-02 14:00:00,14.52,14.56,14.52,14.53,549610.0,12.7663,12.8015,12.7663,12.7751,549610.0
2017-03-02 14:30:00,14.53,14.55,14.51,14.52,465705.0,12.7751,12.7927,12.7575,12.7663,465705.0
2017-03-02 15:00:00,14.53,14.53,14.49,14.51,485465.0,12.7751,12.7751,12.7399,12.7575,485465.0
2017-03-02 15:30:00,14.51,14.52,14.49,14.52,1316610.0,12.7575,12.7663,12.7399,12.7663,1316610.0
2017-03-03 09:30:00,14.48,14.51,14.35,14.37,1053860.0,12.7311,12.7575,12.6168,12.6344,1053860.0
2017-03-03 10:00:00,14.37,14.4,14.33,14.38,571490.0,12.6344,12.6608,12.5993,12.6432,571490.0
2017-03-03 10:30:00,14.38,14.46,14.38,14.38,681065.0,12.6432,12.7136,12.6432,12.6432,681065.0
2017-03-03 11:00:00,14.4,14.45,14.39,14.41,602160.0,12.6608,12.7048,12.652,12.6696,602160.0
2017-03-03 11:30:00,14.41,14.47,14.4,14.43,653760.0,12.6696,12.7224,12.6608,12.6872,653760.0
2017-03-03 12:00:00,14.43,14.46,14.42,14.45,244185.0,12.6872,12.7136,12.6784,12.7048,244185.0
2017-03-03 12:30:00,14.45,14.48,14.44,14.46,287400.0,12.7048,12.7311,12.696,12.7136,287400.0
2017-03-03 13:00:00,14.47,14.47,14.42,14.42,270750.0,12.7224,12.7224,12.6784,12.6784,270750.0
2017-03-03 13:30:00,14.43,14.43,14.4,14.43,261630.0,12.6872,12.6872,12.6608,12.6872,261630.0
2017-03-03 14:00:00,14.43,14.43,14.4,14.42,210165.0,12.6872,12.6872,12.6608,12.6784,210165.0
2017-03-03 14:30:00,14.42,14.47,14.42,14.46,405940.0,12.6784,12.7224,12.6784,12.7136,405940.0
2017-03-03 15:00:00,14.46,14.48,14.44,14.48,282555.0,12.7136,12.7311,12.696,12.7311,282555.0
2017-03-03 15:30:00,14.48,14.5,14.46,14.48,735875.0,12.7311,12.7487,12.7136,12.7311,735875.0
2017-03-06 09:30:00,14.48,14.48,14.28,14.39,358990.0,12.7311,12.7311,12.5553,12.652,358990.0
2017-03-06 10:00:00,14.39,14.4,14.32,14.33,289445.0,12.652,12.6608,12.5905,12.5993,289445.0
2017-03-06 10:30:00,14.33,14.34,14.26,14.27,314765.0,12.5993,12.6081,12.5377,12.5465,314765.0
2017-03-06 11:00:00,14.27,14.31,14.22,14.31,514100.0,12.5465,12.5817,12.5026,12.5817,514100.0
2017-03-06 11:30:00,14.3,14.3,14.24,14.25,274205.0,12.5729,12.5729,12.5201,12.5289,274205.0
2017-03-06 12:00:00,14.25,14.29,14.23,14.28,255200.0,12.5289,12.5641,12.5113,12.5553,255200.0
2017-03-06 12:30:00,14.28,14.36,14.28,14.35,505020.0,12.5553,12.6256,12.5553,12.6168,505020.0
2017-03-06 13:00:00,14.35,14.44,14.35,14.41,679465.0,12.6168,12.696,12.6168,12.6696,679465.0
2017-03-06 13:30:00,14.41,14.41,14.35,14.39,706135.0,12.6696,12.6696,12.6168,12.652,706135.0
2017-03-06 14:00:00,14.39,14.4,14.37,14.39,271275.0,12.652,12.6608,12.6344,12.652,271275.0
2017-03-06 14:30:00,14.39,14.4,14.34,14.35,216090.0,12.652,12.6608,12.6081,12.6168,216090.0
2017-03-06 15:00:00,14.35,14.39,14.33,14.39,338685.0,12.6168,12.652,12.5993,12.652,338685.0
2017-03-06 15:30:00,14.39,14.41,14.35,14.36,1678365.0,12.652,12.6696,12.6168,12.6256,1678365.0
2017-03-07 09:30:00,14.32,14.37,14.26,14.28,271175.0,12.5905,12.6344,12.5377,12.5553,271175.0
2017-03-07 10:00:00,14.27,14.35,14.27,14.34,249505.0,12.5465,12.6168,12.5465,12.6081,249505.0
2017-03-07 10:30:00,14.34,14.36,14.28,14.29,171870.0,12.6081,12.6256,12.5553,12.5641,171870.0
2017-03-07 11:00:00,14.29,14.3,14.25,14.28,338410.0,12.5641,12.5729,12.5289,12.5553,338410.0
2017-03-07 11:30:00,14.28,14.37,14.27,14.34,596590.0,12.5553,12.6344,12.5465,12.6081,596590.0
2017-03-07 12:00:00,14.35,14.35,14.29,14.34,204200.0,12.6168,12.6168,12.5641,12.6081,204200.0
2017-03-07 12:30:00,14.34,14.36,14.34,14.34,237340.0,12.6081,12.6256,12.6081,12.6081,237340.0
2017-03-07 13:00:00,14.33,14.34,14.32,14.33,192330.0,12.5993,12.6081,12.5905,12.5993,192330.0
2017-03-07 13:30:00,14.34,14.34,14.31,14.32,128275.0,12.6081,12.6081,12.5817,12.5905,128275.0
2017-03-07 14:00:00,14.32,14.32,14.29,14.3,111265.0,12.5905,12.5905,12.5641,12.5729,111265.0
2017-03-07 14:30:00,14.3,14.34,14.29,14.34,278060.0,12.5729,12.6081,12.5641,12.6081,278060.0
2017-03-07 15:00:00,14.34,14.36,14.31,14.31,411055.0,12.6081,12.6256,12.5817,12.5817,411055.0
2017-03-07 15:30:00,14.31,14.31,14.26,14.29,929060.0,12.5817,12.5817,12.5377,12.5641,929060.0
2017-03-08 09:30:00,14.31,14.44,14.28,14.42,519475.0,12.5817,12.696,12.5553,12.6784,519475.0
2017-03-08 10:00:00,14.43,14.43,14.35,14.38,318440.0,12.6872,12.6872,12.6168,12.6432,318440.0
2017-03-08 10:30:00,14.38,14.42,14.35,14.42,302555.0,12.6432,12.6784,12.6168,12.6784,302555.0
2017-03-08 11:00:00,14.42,14.43,14.37,14.38,231050.0,12.6784,12.6872,12.6344,12.6432,231050.0
2017-03-08 11:30:00,14.38,14.4,14.35,14.38,347900.0,12.6432,12.6608,12.6168,12.6432,347900.0
2017-03-08 12:00:00,14.38,14.4,14.38,14.4,336420.0,12.6432,12.6608,12.6432,12.6608,336420.0
2017-03-08 12:30:00,14.4,14.48,14.38,14.48,500530.0,12.6608,12.7311,12.6432,12.7311,500530.0
2017-03-08 13:00:00,14.48,14.51,14.47,14.51,230185.0,12.7311,12.7575,12.7224,12.7575,230185.0
2017-03-08 13:30:00,14.51,14.58,14.51,14.57,426805.0,12.7575,12.8191,12.7575,12.8103,426805.0
2017-03-08 14:00:00,14.57,14.57,14.51,14.53,571910.0,12.8103,12.8103,12.7575,12.7751,571910.0
2017-03-08 14:30:00,14.53,14.62,14.51,14.58,380255.0,12.7751,12.8542,12.7575,12.8191,380255.0
2017-03-08 15:00:00,14.58,14.59,14.55,14.55,437910.0,12.8191,12.8279,12.7927,12.7927,437910.0
2017-03-08 15:30:00,14.56,14.57,14.52,14.54,1124340.0,12.8015,12.8103,12.7663,12.7839,1124340.0
2017-03-09 09:30:00,14.52,14.56,14.4,14.48,430735.0,12.7663,12.8015,12.6608,12.7311,430735.0
2017-03-09 10:00:00,14.46,14.55,14.44,14.52,393440.0,12.7136,12.7927,12.696,12.7663,393440.0
2017-03-09 10:30:00,14.51,14.54,14.48,14.51,320025.0,12.7575,12.7839,12.7311,12.7575,320025.0
2017-03-09 11:00:00,14.52,14.52,14.48,14.5,620360.0,12.7663,12.7663,12.7311,12.7487,620360.0
2017-03-09 11:30:00,14.51,14.51,14.43,14.45,517940.0,12.7575,12.7575,12.6872,12.7048,517940.0
2017-03-09 12:00:00,14.46,14.46,14.41,14.43,457900.0,12.7136,12.7136,12.6696,12.6872,457900.0
2017-03-09 12:30:00,14.43,14.48,14.43,14.46,277445.0,12.6872,12.7311,12.6872,12.7136,277445.0
2017-03-09 13:00:00,14.45,14.48,14.44,14.47,268240.0,12.7048,12.7311,12.696,12.7224,268240.0
2017-03-09 13:30:00,14.47,14.49,14.44,14.47,236930.0,12.7224,12.7399,12.696,12.7224,236930.0
2017-03-09 14:00:00,14.48,14.48,14.43,14.44,362460.0,12.7311,12.7311,12.6872,12.696,362460.0
2017-03-09 14:30:00,14.44,14.45,14.4,14.43,648075.0,12.696,12.7048,12.6608,12.6872,648075.0
2017-03-09 15:00:00,14.43,14.44,14.4,14.42,623265.0,12.6872,12.696,12.6608,12.6784,623265.0
2017-03-09 15:30:00,14.42,14.44,14.39,14.39,1490945.0,12.6784,12.696,12.652,12.652,1490945.0
2017-03-10 09:30:00,14.4,14.53,14.4,14.52,345570.0,12.6608,12.7751,12.6608,12.7663,345570.0
2017-03-10 10:00:00,14.52,14.52,14.47,14.47,244795.0,12.7663,12.7663,12.7224,12.7224,244795.0
2017-03-10 10:30:00,14.48,14.52,14.43,14.43,423080.0,12.7311,12.7663,12.6872,12.6872,423080.0
2017-03-10 11:00:00,14.43,14.46,14.38,14.39,382595.0,12.6872,12.7136,12.6432,12.652,382595.0
2017-03-10 11:30:00,14.4,14.43,14.38,14.41,296030.0,12.6608,12.6872,12.6432,12.6696,296030.0
2017-03-10 12:00:00,14.41,14.47,14.41,14.47,391160.0,12.6696,12.7224,12.6696,12.7224,391160.0
2017-03-10 12:30:00,14.46,14.48,14.45,14.48,242585.0,12.7136,12.7311,12.7048,12.7311,242585.0
2017-03-10 13:00:00,14.48,14.5,14.47,14.5,189325.0,12.7311,12.7487,12.7224,12.7487,189325.0
2017-03-10 13:30:00,14.5,14.52,14.49,14.5,249945.0,12.7487,12.7663,12.7399,12.7487,249945.0
2017-03-10 14:00:00,14.5,14.5,14.46,14.49,239570.0,12.7487,12.7487,12.7136,12.7399,239570.0
2017-03-10 14:30:00,14.49,14.51,14.48,14.5,170995.0,12.7399,12.7575,12.7311,12.7487,170995.0
2017-03-10 15:00:00,14.5,14.51,14.47,14.48,302360.0,12.7487,12.7575,12.7224,12.7311,302360.0
2017-03-10 15:30:00,14.49,14.51,14.47,14.5,616265.0,12.7399,12.7575,12.7224,12.7487,616265.0
2017-03-13 09:30:00,14.5,14.55,14.13,14.15,1221565.0,12.7487,12.7927,12.4234,12.441,1221565.0
2017-03-13 10:00:00,14.15,14.22,14.11,14.15,888055.0,12.441,12.5026,12.4058,12.441,888055.0
2017-03-13 10:30:00,14.15,14.15,14.04,14.11,618345.0,12.441,12.441,12.3443,12.4058,618345.0
2017-03-13 11:00:00,14.11,14.17,14.08,14.17,641820.0,12.4058,12.4586,12.3795,12.4586,641820.0
2017-03-13 11:30:00,14.17,14.18,14.14,14.17,510130.0,12.4586,12.4674,12.4322,12.4586,510130.0
2017-03-13 12:00:00,14.17,14.29,14.17,14.27,586905.0,12.4586,12.5641,12.4586,12.5465,586905.0
2017-03-13 12:30:00,14.27,14.34,14.27,14.34,390495.0,12.5465,12.6081,12.5465,12.6081,390495.0
2017-03-13 13:00:00,14.34,14.34,14.29,14.32,361020.0,12.6081,12.6081,12.5641,12.5905,361020.0
2017-03-13 13:30:00,14.32,14.33,14.29,14.32,247195.0,12.5905,12.5993,12.5641,12.5905,247195.0
2017-03-13 14:00:00,14.32,14.35,14.29,14.35,696165.0,12.5905,12.6168,12.5641,12.6168,696165.0
2017-03-13 14:30:00,14.34,14.39,14.34,14.35,341880.0,12.6081,12.652,12.6081,12.6168,341880.0
2017-03-13 15:00:00,14.35,14.39,14.34,14.34,608465.0,12.6168,12.652,12.6081,12.6081,608465.0
2017-03-13 15:30:00,14.34,14.36,14.33,14.34,827040.0,12.6081,12.6256,12.5993,12.6081,827040.0
2017-03-14 09:30:00,14.16,14.4,14.16,14.33,578820.0,12.4498,12.6608,12.4498,12.5993,578820.0
2017-03-14 10:00:00,14.32,14.35,14.26,14.28,628365.0,12.5905,12.6168,12.5377,12.5553,628365.0
2017-03-14 10:30:00,14.28,14.33,14.26,14.32,557535.0,12.5553,12.5993,12.5377,12.5905,557535.0
2017-03-14 11:00:00,14.32,14.39,14.32,14.39,353315.0,12.5905,12.652,12.5905,12.652,353315.0
2017-03-14 11:30:00,14.39,14.45,14.38,14.43,338185.0,12.652,12.7048,12.6432,12.6872,338185.0
2017-03-14 12:00:00,14.43,14.45,14.4,14.4,245360.0,12.6872,12.7048,12.6608,12.6608,245360.0
2017-03-14 12:30:00,14.41,14.41,14.4,14.4,382555.0,12.6696,12.6696,12.6608,12.6608,382555.0
2017-03-14 13:00:00,14.4,14.41,14.36,14.36,537310.0,12.6608,12.6696,12.6256,12.6256,537310.0
2017-03-14 13:30:00,14.35,14.38,14.34,14.34,180280.0,12.6168,12.6432,12.6081,12.6081,180280.0
2017-03-14 14:00:00,14.34,14.35,14.3,14.34,276455.0,12.6081,12.6168,12.5729,12.6081,276455.0
2017-03-14 14:30:00,14.34,14.35,14.32,14.34,333725.0,12.6081,12.6168,12.5905,12.6081,333725.0
2017-03-14 15:00:00,14.34,14.39,14.33,14.37,295740.0,12.6081,12.652,12.5993,12.6344,295740.0
2017-03-14 15:30:00,14.37,14.37,14.35,14.35,598460.0,12.6344,12.6344,12.6168,12.6168,598460.0
2017-03-15 09:30:00,14.44,14.49,14.28,14.39,549190.0,12.696,12.7399,12.5553,12.652,549190.0
2017-03-15 10:00:00,14.4,14.45,14.4,14.42,195945.0,12.6608,12.7048,12.6608,12.6784,195945.0
2017-03-15 10:30:00,14.43,14.44,14.36,14.38,240670.0,12.6872,12.696,12.6256,12.6432,240670.0
2017-03-15 11:00:00,14.39,14.43,14.39,14.42,177355.0,12.652,12.6872,12.652,12.6784,177355.0
2017-03-15 11:30:00,14.42,14.45,14.4,14.43,202250.0,12.6784,12.7048,12.6608,12.6872,202250.0
2017-03-15 12:00:00,14.43,14.47,14.43,14.47,260380.0,12.6872,12.7224,12.6872,12.7224,260380.0
2017-03-15 12:30:00,14.47,14.51,14.44,14.45,317885.0,12.7224,12.7575,12.696,12.7048,317885.0
2017-03-15 13:00:00,14.45,14.46,14.4,14.42,97990.0,12.7048,12.7136,12.6608,12.6784,97990.0
2017-03-15 13:30:00,14.42,14.45,14.4,14.41,137040.0,12.6784,12.7048,12.6608,12.6696,137040.0
2017-03-15 14:00:00,14.42,14.46,14.4,14.46,798385.0,12.6784,12.7136,12.6608,12.7136,798385.0
2017-03-15 14:30:00,14.46,14.46,14.42,14.44,219620.0,12.7136,12.7136,12.6784,12.696,219620.0
2017-03-15 15:00:00,14.44,14.48,14.44,14.47,310840.0,12.696,12.7311,12.696,12.7224,310840.0
2017-03-15 15:30:00,14.47,14.48,14.42,14.45,1137000.0,12.7224,12.7311,12.6784,12.7048,1137000.0
2017-03-16 09:30:00,14.45,14.59,14.41,14.57,678470.0,12.7048,12.8279,12.6696,12.8103,678470.0
2017-03-16 10:00:00,14.57,14.63,14.53,14.59,1220020.0,12.8103,12.863,12.7751,12.8279,1220020.0
2017-03-16 10:30:00,14.59,14.6,14.51,14.52,407990.0,12.8279,12.8367,12.7575,12.7663,407990.0
2017-03-16 11:00:00,14.52,14.52,14.45,14.47,392285.0,12.7663,12.7663,12.7048,12.7224,392285.0
2017-03-16 11:30:00,14.47,14.51,14.46,14.48,367915.0,12.7224,12.7575,12.7136,12.7311,367915.0
2017-03-16 12:00:00,14.49,14.5,14.46,14.47,716145.0,12.7399,12.7487,12.7136,12.7224,716145.0
2017-03-16 12:30:00,14.47,14.47,14.43,14.43,276255.0,12.7224,12.7224,12.6872,12.6872,276255.0
2017-03-16 13:00:00,14.43,14.45,14.42,14.45,212150.0,12.6872,12.7048,12.6784,12.7048,212150.0
2017-03-16 13:30:00,14.44,14.47,14.43,14.43,297610.0,12.696,12.7224,12.6872,12.6872,297610.0
2017-03-16 14:00:00,14.43,14.43,14.4,14.42,405845.0,12.6872,12.6872,12.6608,12.6784,405845.0
2017-03-16 14:30:00,14.42,14.44,14.4,14.41,395990.0,12.6784,12.696,12.6608,12.6696,395990.0
2017-03-16 15:00:00,14.41,14.46,14.39,14.45,455805.0,12.6696,12.7136,12.652,12.7048,455805.0
2017-03-16 15:30:00,14.44,14.44,14.37,14.38,1600545.0,12.696,12.696,12.6344,12.6432,1600545.0
2017-03-17 09:30:00,14.48,14.57,14.37,14.37,1532335.0,12.7311,12.8103,12.6344,12.6344,1532335.0
2017-03-17 10:00:00,14.38,14.4,14.3,14.33,362275.0,12.6432,12.6608,12.5729,12.5993,362275.0
2017-03-17 10:30:00,14.33,14.39,14.32,14.32,410690.0,12.5993,12.652,12.5905,12.5905,410690.0
2017-03-17 11:00:00,14.32,14.34,14.29,14.3,328195.0,12.5905,12.6081,12.5641,12.5729,328195.0
2017-03-17 11:30:00,14.3,14.3,14.24,14.26,456730.0,12.5729,12.5729,12.5201,12.5377,456730.0
2017-03-17 12:00:00,14.26,14.3,14.25,14.27,302855.0,12.5377,12.5729,12.5289,12.5465,302855.0
2017-03-17 12:30:00,14.27,14.32,14.27,14.31,276370.0,12.5465,12.5905,12.5465,12.5817,276370.0
2017-03-17 13:00:00,14.31,14.35,14.3,14.32,362200.0,12.5817,12.6168,12.5729,12.5905,362200.0
2017-03-17 13:30:00,14.32,14.34,14.3,14.32,228465.0,12.5905,12.6081,12.5729,12.5905,228465.0
2017-03-17 14:00:00,14.32,14.35,14.32,14.33,173850.0,12.5905,12.6168,12.5905,12.5993,173850.0
2017-03-17 14:30:00,14.33,14.34,14.31,14.33,279065.0,12.5993,12.6081,12.5817,12.5993,279065.0
2017-03-17 15:00:00,14.33,14.35,14.31,14.31,655700.0,12.5993,12.6168,12.5817,12.5817,655700.0
2017-03-17 15:30:00,14.31,14.32,14.27,14.27,2569670.0,12.5817,12.5905,12.5465,12.5465,2569670.0
2017-03-20 09:30:00,14.26,14.32,14.11,14.13,647015.0,12.5377,12.5905,12.4058,12.4234,647015.0
2017-03-20 10:00:00,14.13,14.2,14.1,14.17,1018395.0,12.4234,12.485,12.397,12.4586,1018395.0
2017-03-20 10:30:00,14.17,14.24,14.15,14.22,661605.0,12.4586,12.5201,12.441,12.5026,661605.0
2017-03-20 11:00:00,14.23,14.24,14.17,14.19,493325.0,12.5113,12.5201,12.4586,12.4762,493325.0
2017-03-20 11:30:00,14.19,14.2,14.14,14.17,308085.0,12.4762,12.485,12.4322,12.4586,308085.0
2017-03-20 12:00:00,14.17,14.2,14.16,14.19,227465.0,12.4586,12.485,12.4498,12.4762,227465.0
2017-03-20 12:30:00,14.19,14.2,14.16,14.17,179485.0,12.4762,12.485,12.4498,12.4586,179485.0
2017-03-20 13:00:00,14.17,14.18,14.15,14.16,274645.0,12.4586,12.4674,12.441,12.4498,274645.0
2017-03-20 13:30:00,14.16,14.18,14.14,14.18,1100160.0,12.4498,12.4674,12.4322,12.4674,1100160.0
2017-03-20 14:00:00,14.18,14.2,14.15,14.17,366775.0,12.4674,12.485,12.441,12.4586,366775.0
2017-03-20 14:30:00,14.17,14.18,14.13,14.14,242665.0,12.4586,12.4674,12.4234,12.4322,242665.0
2017-03-20 15:00:00,14.14,14.18,14.13,14.18,550615.0,12.4322,12.4674,12.4234,12.4674,550615.0
2017-03-20 15:30:00,14.18,14.19,14.16,14.18,1159645.0,12.4674,12.4762,12.4498,12.4674,1159645.0
2017-03-21 09:30:00,14.2,14.23,14.05,14.13,1002680.0,12.485,12.5113,12.3531,12.4234,1002680.0
2017-03-21 10:00:00,14.13,14.13,13.9,13.91,1480870.0,12.4234,12.4234,12.2212,12.23,1480870.0
2017-03-21 10:30:00,13.91,13.96,13.78,13.78,1450725.0,12.23,12.274,12.1157,12.1157,1450725.0
2017-03-21 11:00:00,13.78,13.83,13.65,13.69,2012335.0,12.1157,12.1597,12.0014,12.0366,2012335.0
2017-03-21 11:30:00,13.69,13.77,13.62,13.74,1990445.0,12.0366,12.1069,11.975,12.0805,1990445.0
2017-03-21 12:00:00,13.74,13.83,13.74,13.81,1038425.0,12.0805,12.1597,12.0805,12.1421,1038425.0
2017-03-21 12:30:00,13.81,13.82,13.73,13.75,521295.0,12.1421,12.1509,12.0717,12.0893,521295.0
2017-03-21 13:00:00,13.76,13.79,13.73,13.76,570085.0,12.0981,12.1245,12.0717,12.0981,570085.0
2017-03-21 13:30:00,13.76,13.77,13.71,13.72,542060.0,12.0981,12.1069,12.0541,12.0629,542060.0
2017-03-21 14:00:00,13.72,13.84,13.71,13.82,1080595.0,12.0629,12.1684,12.0541,12.1509,1080595.0
2017-03-21 14:30:00,13.82,13.86,13.78,13.8,880255.0,12.1509,12.186,12.1157,12.1333,880255.0
2017-03-21 15:00:00,13.79,13.8,13.74,13.77,736500.0,12.1245,12.1333,12.0805,12.1069,736500.0
2017-03-21 15:30:00,13.76,13.77,13.62,13.63,3596095.0,12.0981,12.1069,11.975,11.9838,3596095.0
2017-03-22 09:30:00,13.62,13.67,13.56,13.57,583660.0,11.975,12.019,11.9223,11.9311,583660.0
2017-03-22 10:00:00,13.57,13.65,13.55,13.64,601130.0,11.9311,12.0014,11.9135,11.9926,601130.0
2017-03-22 10:30:00,13.64,13.72,13.63,13.72,383885.0,11.9926,12.0629,11.9838,12.0629,383885.0
2017-03-22 11:00:00,13.71,13.73,13.65,13.71,332820.0,12.0541,12.0717,12.0014,12.0541,332820.0
2017-03-22 11:30:00,13.71,13.77,13.69,13.77,494520.0,12.0541,12.1069,12.0366,12.1069,494520.0
2017-03-22 12:00:00,13.77,13.78,13.73,13.73,377760.0,12.1069,12.1157,12.0717,12.0717,377760.0
2017-03-22 12:30:00,13.73,13.75,13.7,13.75,522695.0,12.0717,12.0893,12.0454,12.0893,522695.0
2017-03-22 13:00:00,13.75,13.76,13.71,13.73,452775.0,12.0893,12.0981,12.0541,12.0717,452775.0
2017-03-22 13:30:00,13.72,13.74,13.67,13.67,366940.0,12.0629,12.0805,12.019,12.019,366940.0
2017-03-22 14:00:00,13.66,13.72,13.66,13.69,218650.0,12.0102,12.0629,12.0102,12.0366,218650.0
2017-03-22 14:30:00,13.69,13.74,13.69,13.72,216100.0,12.0366,12.0805,12.0366,12.0629,216100.0
2017-03-22 15:00:00,13.72,13.78,13.71,13.76,708200.0,12.0629,12.1157,12.0541,12.0981,708200.0
2017-03-22 15:30:00,13.76,13.78,13.74,13.76,1444735.0,12.0981,12.1157,12.0805,12.0981,1444735.0
2017-03-23 09:30:00,13.83,13.88,13.79,13.83,420755.0,12.1597,12.2036,12.1245,12.1597,420755.0
2017-03-23 10:00:00,13.83,13.84,13.75,13.77,197370.0,12.1597,12.1684,12.0893,12.1069,197370.0
2017-03-23 10:30:00,13.77,13.84,13.77,13.84,167745.0,12.1069,12.1684,12.1069,12.1684,167745.0
2017-03-23 11:00:00,13.84,13.92,13.83,13.92,423330.0,12.1684,12.2388,12.1597,12.2388,423330.0
2017-03-23 11:30:00,13.93,13.93,13.87,13.87,263555.0,12.2476,12.2476,12.1948,12.1948,263555.0
2017-03-23 12:00:00,13.87,13.92,13.87,13.91,500095.0,12.1948,12.2388,12.1948,12.23,500095.0
2017-03-23 12:30:00,13.91,13.93,13.9,13.91,160825.0,12.23,12.2476,12.2212,12.23,160825.0
2017-03-23 13:00:00,13.91,13.92,13.86,13.88,952080.0,12.23,12.2388,12.186,12.2036,952080.0
2017-03-23 13:30:00,13.88,13.92,13.88,13.9,221105.0,12.2036,12.2388,12.2036,12.2212,221105.0
2017-03-23 14:00:00,13.9,13.93,13.9,13.92,361400.0,12.2212,12.2476,12.2212,12.2388,361400.0
2017-03-23 14:30:00,13.91,13.92,13.89,13.92,362160.0,12.23,12.2388,12.2124,12.2388,362160.0
2017-03-23 15:00:00,13.91,13.92,13.85,13.85,780950.0,12.23,12.2388,12.1772,12.1772,780950.0
2017-03-23 15:30:00,13.85,13.87,13.82,13.86,852920.0,12.1772,12.1948,12.1509,12.186,852920.0
2017-03-24 09:30:00,13.86,13.93,13.78,13.89,650690.0,12.186,12.2476,12.1157,12.2124,650690.0
2017-03-24 10:00:00,13.9,13.91,13.83,13.85,180030.0,12.2212,12.23,12.1597,12.1772,180030.0
2017-03-24 10:30:00,13.85,13.9,13.83,13.9,372995.0,12.1772,12.2212,12.1597,12.2212,372995.0
2017-03-24 11:00:00,13.9,13.91,13.85,13.88,496135.0,12.2212,12.23,12.1772,12.2036,496135.0
2017-03-24 11:30:00,13.89,13.91,13.88,13.9,745225.0,12.2124,12.23,12.2036,12.2212,745225.0
2017-03-24 12:00:00,13.9,13.91,13.85,13.87,433080.0,12.2212,12.23,12.1772,12.1948,433080.0
2017-03-24 12:30:00,13.87,13.89,13.85,13.88,167755.0,12.1948,12.2124,12.1772,12.2036,167755.0
2017-03-24 13:00:00,13.88,13.91,13.85,13.89,205625.0,12.2036,12.23,12.1772,12.2124,205625.0
2017-03-24 13:30:00,13.89,13.91,13.87,13.89,482720.0,12.2124,12.23,12.1948,12.2124,482720.0
2017-03-24 14:00:00,13.89,13.9,13.86,13.86,222625.0,12.2124,12.2212,12.186,12.186,222625.0
2017-03-24 14:30:00,13.86,13.87,13.83,13.84,415005.0,12.186,12.1948,12.1597,12.1684,415005.0
2017-03-24 15:00:00,13.84,13.85,13.79,13.8,670840.0,12.1684,12.1772,12.1245,12.1333,670840.0
2017-03-24 15:30:00,13.8,13.86,13.79,13.8,1250700.0,12.1333,12.186,12.1245,12.1333,1250700.0
2017-03-27 09:30:00,13.7,13.78,13.64,13.78,767440.0,12.0454,12.1157,11.9926,12.1157,767440.0
2017-03-27 10:00:00,13.78,13.8,13.72,13.77,733470.0,12.1157,12.1333,12.0629,12.1069,733470.0
2017-03-27 10:30:00,13.76,13.79,13.72,13.74,588780.0,12.0981,12.1245,12.0629,12.0805,588780.0
2017-03-27 11:00:00,13.74,13.74,13.69,13.7,247625.0,12.0805,12.0805,12.0366,12.0454,247625.0
2017-03-27 11:30:00,13.7,13.75,13.69,13.71,261335.0,12.0454,12.0893,12.0366,12.0541,261335.0
2017-03-27 12:00:00,13.71,13.73,13.7,13.71,439950.0,12.0541,12.0717,12.0454,12.0541,439950.0
2017-03-27 12:30:00,13.71,13.74,13.7,13.73,154450.0,12.0541,12.0805,12.0454,12.0717,154450.0
2017-03-27 13:00:00,13.73,13.75,13.7,13.72,205500.0,12.0717,12.0893,12.0454,12.0629,205500.0
2017-03-27 13:30:00,13.72,13.73,13.71,13.71,222245.0,12.0629,12.0717,12.0541,12.0541,222245.0
2017-03-27 14:00:00,13.71,13.73,13.69,13.72,207330.0,12.0541,12.0717,12.0366,12.0629,207330.0
2017-03-27 14:30:00,13.72,13.72,13.69,13.72,220465.0,12.0629,12.0629,12.0366,12.0629,220465.0
2017-03-27 15:00:00,13.72,13.73,13.7,13.71,495610.0,12.0629,12.0717,12.0454,12.0541,495610.0
2017-03-27 15:30:00,13.71,13.71,13.67,13.68,1222960.0,12.0541,12.0541,12.019,12.0278,1222960.0
2017-03-28 09:30:00,13.67,13.71,13.54,13.55,409470.0,12.019,12.0541,11.9047,11.9135,409470.0
2017-03-28 10:00:00,13.56,13.63,13.54,13.6,891445.0,11.9223,11.9838,11.9047,11.9574,891445.0
2017-03-28 10:30:00,13.6,13.61,13.55,13.56,189030.0,11.9574,11.9662,11.9135,11.9223,189030.0
2017-03-28 11:00:00,13.56,13.62,13.55,13.6,329470.0,11.9223,11.975,11.9135,11.9574,329470.0
2017-03-28 11:30:00,13.6,13.65,13.59,13.65,1268030.0,11.9574,12.0014,11.9486,12.0014,1268030.0
2017-03-28 12:00:00,13.65,13.65,13.61,13.64,494650.0,12.0014,12.0014,11.9662,11.9926,494650.0
2017-03-28 12:30:00,13.64,13.64,13.6,13.61,487880.0,11.9926,11.9926,11.9574,11.9662,487880.0
2017-03-28 13:00:00,13.61,13.68,13.61,13.65,401320.0,11.9662,12.0278,11.9662,12.0014,401320.0
2017-03-28 13:30:00,13.65,13.65,13.62,13.63,265135.0,12.0014,12.0014,11.975,11.9838,265135.0
2017-03-28 14:00:00,13.63,13.63,13.59,13.61,519650.0,11.9838,11.9838,11.9486,11.9662,519650.0
2017-03-28 14:30:00,13.61,13.65,13.6,13.64,530690.0,11.9662,12.0014,11.9574,11.9926,530690.0
2017-03-28 15:00:00,13.64,13.65,13.61,13.62,532700.0,11.9926,12.0014,11.9662,11.975,532700.0
2017-03-28 15:30:00,13.61,13.62,13.59,13.6,1281125.0,11.9662,11.975,11.9486,11.9574,1281125.0
2017-03-29 09:30:00,13.6,13.64,13.55,13.64,394495.0,11.9574,11.9926,11.9135,11.9926,394495.0
2017-03-29 10:00:00,13.65,13.67,13.6,13.65,584625.0,12.0014,12.019,11.9574,12.0014,584625.0
2017-03-29 10:30:00,13.66,13.74,13.65,13.66,677885.0,12.0102,12.0805,12.0014,12.0102,677885.0
2017-03-29 11:00:00,13.65,13.69,13.63,13.64,366125.0,12.0014,12.0366,11.9838,11.9926,366125.0
2017-03-29 11:30:00,13.64,13.66,13.61,13.65,218900.0,11.9926,12.0102,11.9662,12.0014,218900.0
2017-03-29 12:00:00,13.65,13.67,13.63,13.65,254575.0,12.0014,12.019,11.9838,12.0014,254575.0
2017-03-29 12:30:00,13.65,13.65,13.63,13.64,272265.0,12.0014,12.0014,11.9838,11.9926,272265.0
2017-03-29 13:00:00,13.64,13.68,13.63,13.68,477820.0,11.9926,12.0278,11.9838,12.0278,477820.0
2017-03-29 13:30:00,13.68,13.7,13.65,13.7,303080.0,12.0278,12.0454,12.0014,12.0454,303080.0
2017-03-29 14:00:00,13.7,13.73,13.68,13.69,542295.0,12.0454,12.0717,12.0278,12.0366,542295.0
2017-03-29 14:30:00,13.69,13.74,13.69,13.72,353095.0,12.0366,12.0805,12.0366,12.0629,353095.0
2017-03-29 15:00:00,13.72,13.74,13.68,13.7,448475.0,12.0629,12.0805,12.0278,12.0454,448475.0
2017-03-29 15:30:00,13.71,13.73,13.68,13.69,1091115.0,12.0541,12.0717,12.0278,12.0366,1091115.0
2017-03-30 09:30:00,13.67,13.76,13.66,13.7,252095.0,12.019,12.0981,12.0102,12.0454,252095.0
2017-03-30 10:00:00,13.7,13.72,13.67,13.68,128540.0,12.0454,12.0629,12.019,12.0278,128540.0
2017-03-30 10:30:00,13.68,13.7,13.64,13.68,181130.0,12.0278,12.0454,11.9926,12.0278,181130.0
2017-03-30 11:00:00,13.69,13.69,13.66,13.67,141945.0,12.0366,12.0366,12.0102,12.019,141945.0
2017-03-30 11:30:00,13.68,13.68,13.64,13.65,134985.0,12.0278,12.0278,11.9926,12.0014,134985.0
2017-03-30 12:00:00,13.65,13.68,13.64,13.66,132680.0,12.0014,12.0278,11.9926,12.0102,132680.0
2017-03-30 12:30:00,13.66,13.67,13.64,13.65,132445.0,12.0102,12.019,11.9926,12.0014,132445.0
2017-03-30 13:00:00,13.66,13.67,13.66,13.66,161400.0,12.0102,12.019,12.0102,12.0102,161400.0
2017-03-30 13:30:00,13.66,13.7,13.65,13.7,374690.0,12.0102,12.0454,12.0014,12.0454,374690.0
2017-03-30 14:00:00,13.7,13.71,13.68,13.7,503985.0,12.0454,12.0541,12.0278,12.0454,503985.0
2017-03-30 14:30:00,13.69,13.72,13.69,13.72,462900.0,12.0366,12.0629,12.0366,12.0629,462900.0
2017-03-30 15:00:00,13.71,13.72,13.69,13.7,429615.0,12.0541,12.0629,12.0366,12.0454,429615.0
2017-03-30 15:30:00,13.7,13.74,13.7,13.73,1143410.0,12.0454,12.0805,12.0454,12.0717,1143410.0
2017-03-31 09:30:00,13.71,13.82,13.7,13.8,466485.0,12.0541,12.1509,12.0454,12.1333,466485.0
2017-03-31 10:00:00,13.8,13.84,13.77,13.8,317625.0,12.1333,12.1684,12.1069,12.1333,317625.0
2017-03-31 10:30:00,13.8,13.85,13.8,13.8,357680.0,12.1333,12.1772,12.1333,12.1333,357680.0
2017-03-31 11:00:00,13.8,13.83,13.79,13.82,182450.0,12.1333,12.1597,12.1245,12.1509,182450.0
2017-03-31 11:30:00,13.82,13.84,13.81,13.81,212740.0,12.1509,12.1684,12.1421,12.1421,212740.0
2017-03-31 12:00:00,13.81,13.81,13.79,13.81,137540.0,12.1421,12.1421,12.1245,12.1421,137540.0
2017-03-31 12:30:00,13.81,13.83,13.8,13.81,158260.0,12.1421,12.1597,12.1333,12.1421,158260.0
2017-03-31 13:00:00,13.8,13.83,13.8,13.82,175090.0,12.1333,12.1597,12.1333,12.1509,175090.0
2017-03-31 13:30:00,13.82,13.83,13.8,13.8,201190.0,12.1509,12.1597,12.1333,12.1333,201190.0
2017-03-31 14:00:00,13.8,13.83,13.8,13.83,287915.0,12.1333,12.1597,12.1333,12.1597,287915.0
2017-03-31 14:30:00,13.82,13.84,13.8,13.8,235775.0,12.1509,12.1684,12.1333,12.1333,235775.0
2017-03-31 15:00:00,13.81,13.81,13.79,13.81,381480.0,12.1421,12.1421,12.1245,12.1421,381480.0
2017-03-31 15:30:00,13.81,13.82,13.79,13.79,989905.0,12.1421,12.1509,12.1245,12.1245,989905.0
2017-04-03 09:30:00,13.79,13.85,13.75,13.78,496440.0,12.1245,12.1772,12.0893,12.1157,496440.0
2017-04-03 10:00:00,13.78,13.79,13.69,13.72,483600.0,12.1157,12.1245,12.0366,12.0629,483600.0
2017-04-03 10:30:00,13.72,13.72,13.68,13.7,409905.0,12.0629,12.0629,12.0278,12.0454,409905.0
2017-04-03 11:00:00,13.7,13.72,13.66,13.67,637800.0,12.0454,12.0629,12.0102,12.019,637800.0
2017-04-03 11:30:00,13.67,13.68,13.65,13.68,570085.0,12.019,12.0278,12.0014,12.0278,570085.0
2017-04-03 12:00:00,13.68,13.68,13.65,13.67,312675.0,12.0278,12.0278,12.0014,12.019,312675.0
2017-04-03 12:30:00,13.67,13.69,13.67,13.69,231725.0,12.019,12.0366,12.019,12.0366,231725.0
2017-04-03 13:00:00,13.69,13.7,13.63,13.64,707375.0,12.0366,12.0454,11.9838,11.9926,707375.0
2017-04-03 13:30:00,13.64,13.67,13.64,13.67,335275.0,11.9926,12.019,11.9926,12.019,335275.0
2017-04-03 14:00:00,13.67,13.67,13.62,13.63,540120.0,12.019,12.019,11.975,11.9838,540120.0
2017-04-03 14:30:00,13.63,13.66,13.62,13.65,507375.0,11.9838,12.0102,11.975,12.0014,507375.0
2017-04-03 15:00:00,13.65,13.68,13.64,13.65,933845.0,12.0014,12.0278,11.9926,12.0014,933845.0
2017-04-03 15:30:00,13.65,13.68,13.63,13.64,1734095.0,12.0014,12.0278,11.9838,11.9926,1734095.0
2017-04-04 09:30:00,13.6,13.62,13.51,13.61,1799135.0,11.9574,11.975,11.8783,11.9662,1799135.0
2017-04-04 10:00:00,13.62,13.65,13.56,13.6,711745.0,11.975,12.0014,11.9223,11.9574,711745.0
2017-04-04 10:30:00,13.6,13.72,13.59,13.72,1959260.0,11.9574,12.0629,11.9486,12.0629,1959260.0
2017-04-04 11:00:00,13.72,13.8,13.71,13.78,1259345.0,12.0629,12.1333,12.0541,12.1157,1259345.0
2017-04-04 11:30:00,13.78,13.78,13.71,13.73,521760.0,12.1157,12.1157,12.0541,12.0717,521760.0
2017-04-04 12:00:00,13.72,13.73,13.7,13.71,305710.0,12.0629,12.0717,12.0454,12.0541,305710.0
2017-04-04 12:30:00,13.71,13.73,13.7,13.72,339470.0,12.0541,12.0717,12.0454,12.0629,339470.0
2017-04-04 13:00:00,13.71,13.75,13.63,13.75,455050.0,12.0541,12.0893,11.9838,12.0893,455050.0
2017-04-04 13:30:00,13.75,13.79,13.74,13.78,389410.0,12.0893,12.1245,12.0805,12.1157,389410.0
2017-04-04 14:00:00,13.78,13.85,13.77,13.84,847355.0,12.1157,12.1772,12.1069,12.1684,847355.0
2017-04-04 14:30:00,13.84,13.84,13.76,13.78,2082345.0,12.1684,12.1684,12.0981,12.1157,2082345.0
2017-04-04 15:00:00,13.78,13.81,13.77,13.78,665105.0,12.1157,12.1421,12.1069,12.1157,665105.0
2017-04-04 15:30:00,13.78,13.81,13.78,13.8,1705940.0,12.1157,12.1421,12.1157,12.1333,1705940.0
2017-04-05 09:30:00,13.84,13.89,13.71,13.8,811010.0,12.1684,12.2124,12.0541,12.1333,811010.0
2017-04-05 10:00:00,13.79,13.94,13.78,13.91,940875.0,12.1245,12.2564,12.1157,12.23,940875.0
2017-04-05 10:30:00,13.91,13.99,13.88,13.97,805770.0,12.23,12.3003,12.2036,12.2827,805770.0
2017-04-05 11:00:00,13.96,13.97,13.86,13.86,516100.0,12.274,12.2827,12.186,12.186,516100.0
2017-04-05 11:30:00,13.87,13.93,13.87,13.9,514085.0,12.1948,12.2476,12.1948,12.2212,514085.0
2017-04-05 12:00:00,13.9,13.93,13.89,13.92,277115.0,12.2212,12.2476,12.2124,12.2388,277115.0
2017-04-05 12:30:00,13.92,13.93,13.91,13.92,306810.0,12.2388,12.2476,12.23,12.2388,306810.0
2017-04-05 13:00:00,13.92,13.95,13.91,13.91,582635.0,12.2388,12.2652,12.23,12.23,582635.0
2017-04-05 13:30:00,13.91,13.92,13.86,13.88,217775.0,12.23,12.2388,12.186,12.2036,217775.0
2017-04-05 14:00:00,13.88,13.88,13.83,13.85,530185.0,12.2036,12.2036,12.1597,12.1772,530185.0
2017-04-05 14:30:00,13.85,13.86,13.78,13.79,535075.0,12.1772,12.186,12.1157,12.1245,535075.0
2017-04-05 15:00:00,13.79,13.8,13.67,13.7,643920.0,12.1245,12.1333,12.019,12.0454,643920.0
2017-04-05 15:30:00,13.7,13.7,13.64,13.65,1902785.0,12.0454,12.0454,11.9926,12.0014,1902785.0
2017-04-06 09:30:00,13.69,13.9,13.65,13.88,519450.0,12.0366,12.2212,12.0014,12.2036,519450.0
2017-04-06 10:00:00,13.87,13.93,13.84,13.87,904510.0,12.1948,12.2476,12.1684,12.1948,904510.0
2017-04-06 10:30:00,13.87,13.88,13.77,13.84,888525.0,12.1948,12.2036,12.1069,12.1684,888525.0
2017-04-06 11:00:00,13.84,13.88,13.8,13.84,661220.0,12.1684,12.2036,12.1333,12.1684,661220.0
2017-04-06 11:30:00,13.84,13.86,13.81,13.85,428840.0,12.1684,12.186,12.1421,12.1772,428840.0
2017-04-06 12:00:00,13.85,13.87,13.82,13.83,355880.0,12.1772,12.1948,12.1509,12.1597,355880.0
2017-04-06 12:30:00,13.83,13.87,13.83,13.86,645690.0,12.1597,12.1948,12.1597,12.186,645690.0
2017-04-06 13:00:00,13.86,13.92,13.86,13.91,602070.0,12.186,12.2388,12.186,12.23,602070.0
2017-04-06 13:30:00,13.9,13.97,13.89,13.96,846425.0,12.2212,12.2827,12.2124,12.274,846425.0
2017-04-06 14:00:00,13.96,13.98,13.92,13.95,1572775.0,12.274,12.2915,12.2388,12.2652,1572775.0
2017-04-06 14:30:00,13.95,13.97,13.84,13.86,468970.0,12.2652,12.2827,12.1684,12.186,468970.0
2017-04-06 15:00:00,13.86,13.89,13.85,13.88,546520.0,12.186,12.2124,12.1772,12.2036,546520.0
2017-04-06 15:30:00,13.88,13.91,13.85,13.91,2078215.0,12.2036,12.23,12.1772,12.23,2078215.0
2017-04-07 09:30:00,13.9,13.94,13.84,13.89,484015.0,12.2212,12.2564,12.1684,12.2124,484015.0
2017-04-07 10:00:00,13.88,13.99,13.87,13.97,531680.0,12.2036,12.3003,12.1948,12.2827,531680.0
2017-04-07 10:30:00,13.97,13.98,13.91,13.95,418340.0,12.2827,12.2915,12.23,12.2652,418340.0
2017-04-07 11:00:00,13.95,13.98,13.93,13.98,387525.0,12.2652,12.2915,12.2476,12.2915,387525.0
2017-04-07 11:30:00,13.98,14.0,13.95,13.99,489540.0,12.2915,12.3091,12.2652,12.3003,489540.0
2017-04-07 12:00:00,13.99,14.0,13.97,13.99,295450.0,12.3003,12.3091,12.2827,12.3003,295450.0
2017-04-07 12:30:00,13.99,14.0,13.96,14.0,300860.0,12.3003,12.3091,12.274,12.3091,300860.0
2017-04-07 13:00:00,14.0,14.0,13.98,14.0,319230.0,12.3091,12.3091,12.2915,12.3091,319230.0
2017-04-07 13:30:00,13.99,14.02,13.99,14.0,270570.0,12.3003,12.3267,12.3003,12.3091,270570.0
2017-04-07 14:00:00,14.0,14.01,14.0,14.0,366270.0,12.3091,12.3179,12.3091,12.3091,366270.0
2017-04-07 14:30:00,14.0,14.02,13.99,14.0,279820.0,12.3091,12.3267,12.3003,12.3091,279820.0
2017-04-07 15:00:00,14.0,14.01,13.98,14.01,426040.0,12.3091,12.3179,12.2915,12.3179,426040.0
2017-04-07 15:30:00,14.0,14.01,13.98,13.99,1107680.0,12.3091,12.3179,12.2915,12.3003,1107680.0
2017-04-10 09:30:00,14.0,14.09,13.99,14.08,412025.0,12.3091,12.3883,12.3003,12.3795,412025.0
2017-04-10 10:00:00,14.08,14.13,14.08,14.12,485270.0,12.3795,12.4234,12.3795,12.4146,485270.0
2017-04-10 10:30:00,14.12,14.16,14.11,14.14,939210.0,12.4146,12.4498,12.4058,12.4322,939210.0
2017-04-10 11:00:00,14.14,14.18,14.12,14.17,886870.0,12.4322,12.4674,12.4146,12.4586,886870.0
2017-04-10 11:30:00,14.18,14.18,14.14,14.17,1135525.0,12.4674,12.4674,12.4322,12.4586,1135525.0
2017-04-10 12:00:00,14.17,14.18,14.1,14.17,1493495.0,12.4586,12.4674,12.397,12.4586,1493495.0
2017-04-10 12:30:00,14.17,14.22,14.16,14.21,396780.0,12.4586,12.5026,12.4498,12.4938,396780.0
2017-04-10 13:00:00,14.21,14.27,14.2,14.23,1478075.0,12.4938,12.5465,12.485,12.5113,1478075.0
2017-04-10 13:30:00,14.23,14.31,14.23,14.27,1056700.0,12.5113,12.5817,12.5113,12.5465,1056700.0
2017-04-10 14:00:00,14.26,14.26,14.2,14.23,467955.0,12.5377,12.5377,12.485,12.5113,467955.0
2017-04-10 14:30:00,14.22,14.26,14.21,14.25,327960.0,12.5026,12.5377,12.4938,12.5289,327960.0
2017-04-10 15:00:00,14.25,14.25,14.17,14.18,648280.0,12.5289,12.5289,12.4586,12.4674,648280.0
2017-04-10 15:30:00,14.18,14.18,14.07,14.08,2686725.0,12.4674,12.4674,12.3707,12.3795,2686725.0
2017-04-11 09:30:00,14.03,14.28,13.89,13.92,561915.0,12.3355,12.5553,12.2124,12.2388,561915.0
2017-04-11 10:00:00,13.92,13.99,13.9,13.99,536555.0,12.2388,12.3003,12.2212,12.3003,536555.0
2017-04-11 10:30:00,13.99,13.99,13.93,13.97,761580.0,12.3003,12.3003,12.2476,12.2827,761580.0
2017-04-11 11:00:00,13.97,14.03,13.94,14.02,354420.0,12.2827,12.3355,12.2564,12.3267,354420.0
2017-04-11 11:30:00,14.02,14.07,14.02,14.03,269530.0,12.3267,12.3707,12.3267,12.3355,269530.0
2017-04-11 12:00:00,14.02,14.06,14.0,14.05,211720.0,12.3267,12.3619,12.3091,12.3531,211720.0
2017-04-11 12:30:00,14.05,14.08,14.04,14.08,165500.0,12.3531,12.3795,12.3443,12.3795,165500.0
2017-04-11 13:00:00,14.08,14.14,14.08,14.13,314695.0,12.3795,12.4322,12.3795,12.4234,314695.0
2017-04-11 13:30:00,14.12,14.14,14.08,14.12,310130.0,12.4146,12.4322,12.3795,12.4146,310130.0
2017-04-11 14:00:00,14.12,14.13,14.07,14.12,252580.0,12.4146,12.4234,12.3707,12.4146,252580.0
2017-04-11 14:30:00,14.12,14.13,14.08,14.09,345415.0,12.4146,12.4234,12.3795,12.3883,345415.0
2017-04-11 15:00:00,14.09,14.1,14.04,14.06,401795.0,12.3883,12.397,12.3443,12.3619,401795.0
2017-04-11 15:30:00,14.06,14.09,14.05,14.09,1233745.0,12.3619,12.3883,12.3531,12.3883,1233745.0
2017-04-12 09:30:00,13.42,13.48,13.15,13.21,10095320.0,11.7992,11.8519,11.5618,11.6145,10095320.0
2017-04-12 10:00:00,13.21,13.32,13.2,13.2,4481885.0,11.6145,11.7112,11.6057,11.6057,4481885.0
2017-04-12 10:30:00,13.2,13.25,13.15,13.18,3592690.0,11.6057,11.6497,11.5618,11.5882,3592690.0
2017-04-12 11:00:00,13.17,13.23,13.14,13.15,3122315.0,11.5794,11.6321,11.553,11.5618,3122315.0
2017-04-12 11:30:00,13.15,13.17,13.07,13.16,2341945.0,11.5618,11.5794,11.4914,11.5706,2341945.0
2017-04-12 12:00:00,13.16,13.17,13.1,13.12,1196275.0,11.5706,11.5794,11.5178,11.5354,1196275.0
2017-04-12 12:30:00,13.12,13.15,13.03,13.03,1872990.0,11.5354,11.5618,11.4563,11.4563,1872990.0
2017-04-12 13:00:00,13.03,13.08,13.01,13.03,2104510.0,11.4563,11.5002,11.4387,11.4563,2104510.0
2017-04-12 13:30:00,13.04,13.12,13.04,13.05,1460315.0,11.4651,11.5354,11.4651,11.4739,1460315.0
2017-04-12 14:00:00,13.05,13.1,13.03,13.1,1368495.0,11.4739,11.5178,11.4563,11.5178,1368495.0
2017-04-12 14:30:00,13.1,13.11,13.06,13.11,1140625.0,11.5178,11.5266,11.4827,11.5266,1140625.0
2017-04-12 15:00:00,13.11,13.11,13.02,13.03,1440830.0,11.5266,11.5266,11.4475,11.4563,1440830.0
2017-04-12 15:30:00,13.03,13.04,12.91,12.92,5631560.0,11.4563,11.4651,11.3508,11.3596,5631560.0
2017-04-13 09:30:00,12.87,13.06,12.85,13.01,1444135.0,11.3156,11.4827,11.298,11.4387,1444135.0
2017-04-13 10:00:00,13.01,13.01,12.82,12.83,1996850.0,11.4387,11.4387,11.2716,11.2804,1996850.0
2017-04-13 10:30:00,12.83,12.86,12.8,12.84,1493600.0,11.2804,11.3068,11.2541,11.2892,1493600.0
2017-04-13 11:00:00,12.84,12.89,12.81,12.81,908990.0,11.2892,11.3332,11.2628,11.2628,908990.0
2017-04-13 11:30:00,12.81,12.85,12.81,12.81,698040.0,11.2628,11.298,11.2628,11.2628,698040.0
2017-04-13 12:00:00,12.81,12.85,12.8,12.81,733705.0,11.2628,11.298,11.2541,11.2628,733705.0
2017-04-13 12:30:00,12.81,12.81,12.77,12.78,498945.0,11.2628,11.2628,11.2277,11.2365,498945.0
2017-04-13 13:00:00,12.78,12.78,12.75,12.78,581510.0,11.2365,11.2365,11.2101,11.2365,581510.0
2017-04-13 13:30:00,12.78,12.81,12.74,12.76,687730.0,11.2365,11.2628,11.2013,11.2189,687730.0
2017-04-13 14:00:00,12.76,12.81,12.73,12.8,686815.0,11.2189,11.2628,11.1925,11.2541,686815.0
2017-04-13 14:30:00,12.8,12.86,12.79,12.82,997975.0,11.2541,11.3068,11.2453,11.2716,997975.0
2017-04-13 15:00:00,12.82,12.83,12.75,12.75,1029755.0,11.2716,11.2804,11.2101,11.2101,1029755.0
2017-04-13 15:30:00,12.75,12.76,12.7,12.71,2569250.0,11.2101,11.2189,11.1661,11.1749,2569250.0
2017-04-17 09:30:00,12.77,12.79,12.68,12.72,880990.0,11.2277,11.2453,11.1485,11.1837,880990.0
2017-04-17 10:00:00,12.73,12.74,12.68,12.69,519455.0,11.1925,11.2013,11.1485,11.1573,519455.0
2017-04-17 10:30:00,12.7,12.73,12.64,12.73,575460.0,11.1661,11.1925,11.1134,11.1925,575460.0
2017-04-17 11:00:00,12.73,12.75,12.7,12.7,529535.0,11.1925,11.2101,11.1661,11.1661,529535.0
2017-04-17 11:30:00,12.7,12.72,12.69,12.7,451145.0,11.1661,11.1837,11.1573,11.1661,451145.0
2017-04-17 12:00:00,12.69,12.72,12.69,12.71,367065.0,11.1573,11.1837,11.1573,11.1749,367065.0
2017-04-17 12:30:00,12.71,12.71,12.68,12.68,319355.0,11.1749,11.1749,11.1485,11.1485,319355.0
2017-04-17 13:00:00,12.68,12.68,12.62,12.63,729820.0,11.1485,11.1485,11.0958,11.1046,729820.0
2017-04-17 13:30:00,12.63,12.65,12.63,12.63,591960.0,11.1046,11.1222,11.1046,11.1046,591960.0
2017-04-17 14:00:00,12.63,12.64,12.61,12.64,808515.0,11.1046,11.1134,11.087,11.1134,808515.0
2017-04-17 14:30:00,12.64,12.66,12.62,12.66,605750.0,11.1134,11.131,11.0958,11.131,605750.0
2017-04-17 15:00:00,12.66,12.69,12.65,12.69,1030260.0,11.131,11.1573,11.1222,11.1573,1030260.0
2017-04-17 15:30:00,12.69,12.72,12.67,12.71,1804575.0,11.1573,11.1837,11.1398,11.1749,1804575.0
2017-04-18 09:30:00,12.71,12.87,12.71,12.86,1083210.0,11.1749,11.3156,11.1749,11.3068,1083210.0
2017-04-18 10:00:00,12.86,12.88,12.77,12.77,541860.0,11.3068,11.3244,11.2277,11.2277,541860.0
2017-04-18 10:30:00,12.77,12.81,12.77,12.77,672655.0,11.2277,11.2628,11.2277,11.2277,672655.0
2017-04-18 11:00:00,12.78,12.79,12.73,12.79,454720.0,11.2365,11.2453,11.1925,11.2453,454720.0
2017-04-18 11:30:00,12.79,12.8,12.72,12.73,783810.0,11.2453,11.2541,11.1837,11.1925,783810.0
2017-04-18 12:00:00,12.73,12.74,12.7,12.72,466715.0,11.1925,11.2013,11.1661,11.1837,466715.0
2017-04-18 12:30:00,12.72,12.73,12.69,12.71,348535.0,11.1837,11.1925,11.1573,11.1749,348535.0
2017-04-18 13:00:00,12.71,12.72,12.65,12.68,774635.0,11.1749,11.1837,11.1222,11.1485,774635.0
2017-04-18 13:30:00,12.69,12.71,12.67,12.7,542115.0,11.1573,11.1749,11.1398,11.1661,542115.0
2017-04-18 14:00:00,12.7,12.74,12.7,12.74,451580.0,11.1661,11.2013,11.1661,11.2013,451580.0
2017-04-18 14:30:00,12.74,12.75,12.71,12.71,617950.0,11.2013,11.2101,11.1749,11.1749,617950.0
2017-04-18 15:00:00,12.71,12.72,12.66,12.7,1113735.0,11.1749,11.1837,11.131,11.1661,1113735.0
2017-04-18 15:30:00,12.7,12.76,12.69,12.74,1252360.0,11.1661,11.2189,11.1573,11.2013,1252360.0
2017-04-19 09:30:00,12.76,12.82,12.75,12.81,881390.0,11.2189,11.2716,11.2101,11.2628,881390.0
2017-04-19 10:00:00,12.81,12.89,12.79,12.87,705690.0,11.2628,11.3332,11.2453,11.3156,705690.0
2017-04-19 10:30:00,12.87,12.88,12.84,12.86,456925.0,11.3156,11.3244,11.2892,11.3068,456925.0
2017-04-19 11:00:00,12.86,12.88,12.84,12.85,422625.0,11.3068,11.3244,11.2892,11.298,422625.0
2017-04-19 11:30:00,12.85,12.86,12.84,12.85,315035.0,11.298,11.3068,11.2892,11.298,315035.0
2017-04-19 12:00:00,12.85,12.85,12.79,12.8,338640.0,11.298,11.298,11.2453,11.2541,338640.0
2017-04-19 12:30:00,12.8,12.83,12.79,12.82,232845.0,11.2541,11.2804,11.2453,11.2716,232845.0
2017-04-19 13:00:00,12.82,12.83,12.79,12.82,266310.0,11.2716,11.2804,11.2453,11.2716,266310.0
2017-04-19 13:30:00,12.82,12.85,12.81,12.84,561185.0,11.2716,11.298,11.2628,11.2892,561185.0
2017-04-19 14:00:00,12.84,12.88,12.84,12.87,385500.0,11.2892,11.3244,11.2892,11.3156,385500.0
2017-04-19 14:30:00,12.87,12.87,12.82,12.82,352135.0,11.3156,11.3156,11.2716,11.2716,352135.0
2017-04-19 15:00:00,12.82,12.83,12.8,12.8,396250.0,11.2716,11.2804,11.2541,11.2541,396250.0
2017-04-19 15:30:00,12.8,12.82,12.79,12.81,1277015.0,11.2541,11.2716,11.2453,11.2628,1277015.0
2017-04-20 09:30:00,12.88,13.04,12.88,12.99,902845.0,11.3244,11.4651,11.3244,11.4211,902845.0
2017-04-20 10:00:00,12.98,13.01,12.95,12.98,1061990.0,11.4123,11.4387,11.3859,11.4123,1061990.0
2017-04-20 10:30:00,12.98,13.02,12.97,13.0,440180.0,11.4123,11.4475,11.4035,11.4299,440180.0
2017-04-20 11:00:00,13.0,13.06,12.97,12.97,1222780.0,11.4299,11.4827,11.4035,11.4035,1222780.0
2017-04-20 11:30:00,12.97,13.04,12.96,13.01,676185.0,11.4035,11.4651,11.3947,11.4387,676185.0
2017-04-20 12:00:00,13.02,13.05,13.01,13.02,425660.0,11.4475,11.4739,11.4387,11.4475,425660.0
2017-04-20 12:30:00,13.02,13.02,12.97,12.98,432960.0,11.4475,11.4475,11.4035,11.4123,432960.0
2017-04-20 13:00:00,12.98,13.0,12.97,12.99,360980.0,11.4123,11.4299,11.4035,11.4211,360980.0
2017-04-20 13:30:00,12.99,12.99,12.96,12.98,537815.0,11.4211,11.4211,11.3947,11.4123,537815.0
2017-04-20 14:00:00,12.99,13.04,12.98,13.02,357040.0,11.4211,11.4651,11.4123,11.4475,357040.0
2017-04-20 14:30:00,13.02,13.02,13.0,13.0,322830.0,11.4475,11.4475,11.4299,11.4299,322830.0
2017-04-20 15:00:00,13.0,13.01,12.97,13.01,479065.0,11.4299,11.4387,11.4035,11.4387,479065.0
2017-04-20 15:30:00,13.01,13.02,12.98,12.98,1227060.0,11.4387,11.4475,11.4123,11.4123,1227060.0
2017-04-21 09:30:00,13.04,13.11,12.99,13.1,1445800.0,11.4651,11.5266,11.4211,11.5178,1445800.0
2017-04-21 10:00:00,13.1,13.12,13.05,13.06,588610.0,11.5178,11.5354,11.4739,11.4827,588610.0
2017-04-21 10:30:00,13.06,13.11,13.06,13.08,573340.0,11.4827,11.5266,11.4827,11.5002,573340.0
2017-04-21 11:00:00,13.08,13.08,13.03,13.07,1066715.0,11.5002,11.5002,11.4563,11.4914,1066715.0
2017-04-21 11:30:00,13.07,13.08,13.04,13.06,429315.0,11.4914,11.5002,11.4651,11.4827,429315.0
2017-04-21 12:00:00,13.06,13.07,13.03,13.04,307730.0,11.4827,11.4914,11.4563,11.4651,307730.0
2017-04-21 12:30:00,13.03,13.06,13.03,13.05,194225.0,11.4563,11.4827,11.4563,11.4739,194225.0
2017-04-21 13:00:00,13.05,13.06,13.02,13.05,394760.0,11.4739,11.4827,11.4475,11.4739,394760.0
2017-04-21 13:30:00,13.05,13.08,13.04,13.07,394650.0,11.4739,11.5002,11.4651,11.4914,394650.0
2017-04-21 14:00:00,13.08,13.12,13.06,13.11,526130.0,11.5002,11.5354,11.4827,11.5266,526130.0
2017-04-21 14:30:00,13.11,13.12,13.1,13.1,328350.0,11.5266,11.5354,11.5178,11.5178,328350.0
2017-04-21 15:00:00,13.1,13.14,13.09,13.13,469820.0,11.5178,11.553,11.509,11.5442,469820.0
2017-04-21 15:30:00,13.13,13.14,13.11,13.12,1404275.0,11.5442,11.553,11.5266,11.5354,1404275.0
2017-04-24 09:30:00,13.23,13.4,13.16,13.19,1965435.0,11.6321,11.7816,11.5706,11.597,1965435.0
2017-04-24 10:00:00,13.18,13.25,13.15,13.21,616405.0,11.5882,11.6497,11.5618,11.6145,616405.0
2017-04-24 10:30:00,13.21,13.23,13.16,13.23,484640.0,11.6145,11.6321,11.5706,11.6321,484640.0
2017-04-24 11:00:00,13.23,13.24,13.13,13.15,628730.0,11.6321,11.6409,11.5442,11.5618,628730.0
2017-04-24 11:30:00,13.15,13.18,13.11,13.12,611925.0,11.5618,11.5882,11.5266,11.5354,611925.0
2017-04-24 12:00:00,13.12,13.14,13.11,13.14,351305.0,11.5354,11.553,11.5266,11.553,351305.0
2017-04-24 12:30:00,13.13,13.15,13.12,13.13,469675.0,11.5442,11.5618,11.5354,11.5442,469675.0
2017-04-24 13:00:00,13.13,13.18,13.13,13.17,622585.0,11.5442,11.5882,11.5442,11.5794,622585.0
2017-04-24 13:30:00,13.17,13.17,13.14,13.16,250965.0,11.5794,11.5794,11.553,11.5706,250965.0
2017-04-24 14:00:00,13.16,13.17,13.14,13.16,398575.0,11.5706,11.5794,11.553,11.5706,398575.0
2017-04-24 14:30:00,13.16,13.18,13.16,13.16,285095.0,11.5706,11.5882,11.5706,11.5706,285095.0
2017-04-24 15:00:00,13.16,13.17,13.13,13.15,400830.0,11.5706,11.5794,11.5442,11.5618,400830.0
2017-04-24 15:30:00,13.15,13.15,13.1,13.11,1106585.0,11.5618,11.5618,11.5178,11.5266,1106585.0
2017-04-25 09:30:00,13.1,13.11,13.02,13.1,1131015.0,11.5178,11.5266,11.4475,11.5178,1131015.0
2017-04-25 10:00:00,13.1,13.1,13.03,13.03,706950.0,11.5178,11.5178,11.4563,11.4563,706950.0
2017-04-25 10:30:00,13.03,13.03,12.92,12.96,834520.0,11.4563,11.4563,11.3596,11.3947,834520.0
2017-04-25 11:00:00,12.96,13.02,12.96,12.96,575560.0,11.3947,11.4475,11.3947,11.3947,575560.0
2017-04-25 11:30:00,12.96,12.98,12.94,12.97,523535.0,11.3947,11.4123,11.3771,11.4035,523535.0
2017-04-25 12:00:00,12.97,13.04,12.96,13.03,506130.0,11.4035,11.4651,11.3947,11.4563,506130.0
2017-04-25 12:30:00,13.03,13.03,13.01,13.02,317975.0,11.4563,11.4563,11.4387,11.4475,317975.0
2017-04-25 13:00:00,13.02,13.05,13.02,13.03,315405.0,11.4475,11.4739,11.4475,11.4563,315405.0
2017-04-25 13:30:00,13.03,13.06,13.03,13.04,249470.0,11.4563,11.4827,11.4563,11.4651,249470.0
2017-04-25 14:00:00,13.04,13.06,13.02,13.02,811540.0,11.4651,11.4827,11.4475,11.4475,811540.0
2017-04-25 14:30:00,13.02,13.03,13.0,13.01,478005.0,11.4475,11.4563,11.4299,11.4387,478005.0
2017-04-25 15:00:00,13.01,13.04,13.01,13.03,581815.0,11.4387,11.4651,11.4387,11.4563,581815.0
2017-04-25 15:30:00,13.03,13.04,12.98,12.99,1602810.0,11.4563,11.4651,11.4123,11.4211,1602810.0
2017-04-26 09:30:00,13.05,13.14,13.03,13.11,1327065.0,11.4739,11.553,11.4563,11.5266,1327065.0
2017-04-26 10:00:00,13.11,13.11,13.06,13.1,788120.0,11.5266,11.5266,11.4827,11.5178,788120.0
2017-04-26 10:30:00,13.1,13.15,13.09,13.13,556030.0,11.5178,11.5618,11.509,11.5442,556030.0
2017-04-26 11:00:00,13.13,13.14,13.08,13.11,540585.0,11.5442,11.553,11.5002,11.5266,540585.0
2017-04-26 11:30:00,13.11,13.13,13.07,13.09,848305.0,11.5266,11.5442,11.4914,11.509,848305.0
2017-04-26 12:00:00,13.09,13.11,13.09,13.1,354860.0,11.509,11.5266,11.509,11.5178,354860.0
2017-04-26 12:30:00,13.1,13.15,13.09,13.13,507140.0,11.5178,11.5618,11.509,11.5442,507140.0
2017-04-26 13:00:00,13.14,13.15,13.11,13.12,382910.0,11.553,11.5618,11.5266,11.5354,382910.0
2017-04-26 13:30:00,13.12,13.13,13.08,13.09,481760.0,11.5354,11.5442,11.5002,11.509,481760.0
2017-04-26 14:00:00,13.09,13.13,13.07,13.1,611605.0,11.509,11.5442,11.4914,11.5178,611605.0
2017-04-26 14:30:00,13.1,13.12,13.07,13.1,683360.0,11.5178,11.5354,11.4914,11.5178,683360.0
2017-04-26 15:00:00,13.1,13.13,13.08,13.11,1107160.0,11.5178,11.5442,11.5002,11.5266,1107160.0
2017-04-26 15:30:00,13.11,13.12,13.03,13.06,2186890.0,11.5266,11.5354,11.4563,11.4827,2186890.0
2017-04-27 09:30:00,12.85,12.9,12.63,12.71,4802515.0,11.298,11.342,11.1046,11.1749,4802515.0
2017-04-27 10:00:00,12.7,12.72,12.52,12.58,2359905.0,11.1661,11.1837,11.0079,11.0606,2359905.0
2017-04-27 10:30:00,12.58,12.59,12.45,12.46,1846120.0,11.0606,11.0694,10.9463,10.9551,1846120.0
2017-04-27 11:00:00,12.46,12.79,12.46,12.56,1725170.0,10.9551,11.2453,10.9551,11.043,1725170.0
2017-04-27 11:30:00,12.56,12.56,12.42,12.43,1376515.0,11.043,11.043,10.9199,10.9287,1376515.0
2017-04-27 12:00:00,12.43,12.44,12.3,12.32,1661970.0,10.9287,10.9375,10.8144,10.832,1661970.0
2017-04-27 12:30:00,12.32,12.35,12.28,12.34,2406330.0,10.832,10.8584,10.7969,10.8496,2406330.0
2017-04-27 13:00:00,12.34,12.34,12.24,12.24,1547465.0,10.8496,10.8496,10.7617,10.7617,1547465.0
2017-04-27 13:30:00,12.24,12.36,12.22,12.31,1777265.0,10.7617,10.8672,10.7441,10.8232,1777265.0
2017-04-27 14:00:00,12.31,12.33,12.28,12.29,1602790.0,10.8232,10.8408,10.7969,10.8056,1602790.0
2017-04-27 14:30:00,12.29,12.39,12.29,12.39,1650765.0,10.8056,10.8936,10.8056,10.8936,1650765.0
2017-04-27 15:00:00,12.38,12.41,12.36,12.37,1746905.0,10.8848,10.9112,10.8672,10.876,1746905.0
2017-04-27 15:30:00,12.37,12.45,12.34,12.43,4258475.0,10.876,10.9463,10.8496,10.9287,4258475.0
2017-04-28 09:30:00,12.43,12.46,12.32,12.36,1001705.0,10.9287,10.9551,10.832,10.8672,1001705.0
2017-04-28 10:00:00,12.35,12.38,12.33,12.38,823470.0,10.8584,10.8848,10.8408,10.8848,823470.0
2017-04-28 10:30:00,12.38,12.41,12.34,12.35,976125.0,10.8848,10.9112,10.8496,10.8584,976125.0
2017-04-28 11:00:00,12.35,12.35,12.27,12.3,799970.0,10.8584,10.8584,10.7881,10.8144,799970.0
2017-04-28 11:30:00,12.3,12.36,12.3,12.36,687145.0,10.8144,10.8672,10.8144,10.8672,687145.0
2017-04-28 12:00:00,12.36,12.37,12.33,12.35,691305.0,10.8672,10.876,10.8408,10.8584,691305.0
2017-04-28 12:30:00,12.35,12.37,12.34,12.35,668925.0,10.8584,10.876,10.8496,10.8584,668925.0
2017-04-28 13:00:00,12.35,12.4,12.34,12.4,613930.0,10.8584,10.9024,10.8496,10.9024,613930.0
2017-04-28 13:30:00,12.4,12.43,12.39,12.42,418970.0,10.9024,10.9287,10.8936,10.9199,418970.0
2017-04-28 14:00:00,12.42,12.42,12.41,12.42,441350.0,10.9199,10.9199,10.9112,10.9199,441350.0
2017-04-28 14:30:00,12.41,12.43,12.4,12.4,609135.0,10.9112,10.9287,10.9024,10.9024,609135.0
2017-04-28 15:00:00,12.4,12.42,12.38,12.41,694220.0,10.9024,10.9199,10.8848,10.9112,694220.0
2017-04-28 15:30:00,12.41,12.43,12.36,12.38,2196305.0,10.9112,10.9287,10.8672,10.8848,2196305.0
2017-05-01 09:30:00,12.43,12.43,12.26,12.29,827490.0,10.9287,10.9287,10.7793,10.8056,827490.0
2017-05-01 10:00:00,12.29,12.29,12.23,12.24,494360.0,10.8056,10.8056,10.7529,10.7617,494360.0
2017-05-01 10:30:00,12.24,12.35,12.24,12.31,668335.0,10.7617,10.8584,10.7617,10.8232,668335.0
2017-05-01 11:00:00,12.31,12.32,12.29,12.29,761055.0,10.8232,10.832,10.8056,10.8056,761055.0
2017-05-01 11:30:00,12.29,12.29,12.23,12.26,437550.0,10.8056,10.8056,10.7529,10.7793,437550.0
2017-05-01 12:00:00,12.26,12.27,12.23,12.23,332050.0,10.7793,10.7881,10.7529,10.7529,332050.0
2017-05-01 12:30:00,12.24,12.26,12.23,12.25,368325.0,10.7617,10.7793,10.7529,10.7705,368325.0
2017-05-01 13:00:00,12.25,12.29,12.24,12.28,412805.0,10.7705,10.8056,10.7617,10.7969,412805.0
2017-05-01 13:30:00,12.28,12.32,12.28,12.32,328810.0,10.7969,10.832,10.7969,10.832,328810.0
2017-05-01 14:00:00,12.32,12.33,12.3,12.32,462965.0,10.832,10.8408,10.8144,10.832,462965.0
2017-05-01 14:30:00,12.32,12.33,12.29,12.31,486865.0,10.832,10.8408,10.8056,10.8232,486865.0
2017-05-01 15:00:00,12.31,12.33,12.27,12.28,550450.0,10.8232,10.8408,10.7881,10.7969,550450.0
2017-05-01 15:30:00,12.28,12.3,12.27,12.28,1395225.0,10.7969,10.8144,10.7881,10.7969,1395225.0
2017-05-02 09:30:00,12.27,12.32,12.24,12.29,756865.0,10.7881,10.832,10.7617,10.8056,756865.0
2017-05-02 10:00:00,12.29,12.37,12.26,12.35,1028240.0,10.8056,10.876,10.7793,10.8584,1028240.0
2017-05-02 10:30:00,12.35,12.39,12.34,12.36,810550.0,10.8584,10.8936,10.8496,10.8672,810550.0
2017-05-02 11:00:00,12.36,12.37,12.33,12.33,817530.0,10.8672,10.876,10.8408,10.8408,817530.0
2017-05-02 11:30:00,12.33,12.37,12.3,12.36,882220.0,10.8408,10.876,10.8144,10.8672,882220.0
2017-05-02 12:00:00,12.36,12.41,12.36,12.41,503650.0,10.8672,10.9112,10.8672,10.9112,503650.0
2017-05-02 12:30:00,12.41,12.44,12.41,12.42,373260.0,10.9112,10.9375,10.9112,10.9199,373260.0
2017-05-02 13:00:00,12.42,12.44,12.41,12.44,402580.0,10.9199,10.9375,10.9112,10.9375,402580.0
2017-05-02 13:30:00,12.44,12.48,12.43,12.48,473535.0,10.9375,10.9727,10.9287,10.9727,473535.0
2017-05-02 14:00:00,12.47,12.53,12.47,12.51,1481150.0,10.9639,11.0167,10.9639,10.9991,1481150.0
2017-05-02 14:30:00,12.51,12.51,12.49,12.49,616640.0,10.9991,10.9991,10.9815,10.9815,616640.0
2017-05-02 15:00:00,12.49,12.5,12.48,12.5,554475.0,10.9815,10.9903,10.9727,10.9903,554475.0
2017-05-02 15:30:00,12.49,12.53,12.49,12.53,1687205.0,10.9815,11.0167,10.9815,11.0167,1687205.0
2017-05-03 09:30:00,12.5,12.61,12.5,12.53,703945.0,10.9903,11.087,10.9903,11.0167,703945.0
2017-05-03 10:00:00,12.53,12.63,12.52,12.56,1020015.0,11.0167,11.1046,11.0079,11.043,1020015.0
2017-05-03 10:30:00,12.55,12.58,12.52,12.54,963630.0,11.0342,11.0606,11.0079,11.0255,963630.0
2017-05-03 11:00:00,12.54,12.55,12.47,12.48,707060.0,11.0255,11.0342,10.9639,10.9727,707060.0
2017-05-03 11:30:00,12.48,12.5,12.47,12.47,692710.0,10.9727,10.9903,10.9639,10.9639,692710.0
2017-05-03 12:00:00,12.47,12.5,12.43,12.44,575315.0,10.9639,10.9903,10.9287,10.9375,575315.0
2017-05-03 12:30:00,12.45,12.47,12.42,12.46,573345.0,10.9463,10.9639,10.9199,10.9551,573345.0
2017-05-03 13:00:00,12.46,12.48,12.44,12.45,541745.0,10.9551,10.9727,10.9375,10.9463,541745.0
2017-05-03 13:30:00,12.45,12.48,12.43,12.46,558015.0,10.9463,10.9727,10.9287,10.9551,558015.0
2017-05-03 14:00:00,12.46,12.53,12.45,12.51,755180.0,10.9551,11.0167,10.9463,10.9991,755180.0
2017-05-03 14:30:00,12.52,12.52,12.48,12.51,640855.0,11.0079,11.0079,10.9727,10.9991,640855.0
2017-05-03 15:00:00,12.51,12.54,12.5,12.52,606565.0,10.9991,11.0255,10.9903,11.0079,606565.0
2017-05-03 15:30:00,12.53,12.55,12.51,12.52,1432910.0,11.0167,11.0342,10.9991,11.0079,1432910.0
2017-05-04 09:30:00,12.4,12.44,12.34,12.35,1549070.0,10.9024,10.9375,10.8496,10.8584,1549070.0
2017-05-04 10:00:00,12.36,12.39,12.32,12.33,956225.0,10.8672,10.8936,10.832,10.8408,956225.0
2017-05-04 10:30:00,12.33,12.41,12.32,12.37,804815.0,10.8408,10.9112,10.832,10.876,804815.0
2017-05-04 11:00:00,12.38,12.41,12.36,12.38,580735.0,10.8848,10.9112,10.8672,10.8848,580735.0
2017-05-04 11:30:00,12.38,12.41,12.31,12.31,555370.0,10.8848,10.9112,10.8232,10.8232,555370.0
2017-05-04 12:00:00,12.31,12.31,12.23,12.23,874900.0,10.8232,10.8232,10.7529,10.7529,874900.0
2017-05-04 12:30:00,12.23,12.3,12.23,12.28,491985.0,10.7529,10.8144,10.7529,10.7969,491985.0
2017-05-04 13:00:00,12.28,12.29,12.24,12.24,354585.0,10.7969,10.8056,10.7617,10.7617,354585.0
2017-05-04 13:30:00,12.24,12.28,12.22,12.26,563465.0,10.7617,10.7969,10.7441,10.7793,563465.0
2017-05-04 14:00:00,12.26,12.27,12.22,12.23,519900.0,10.7793,10.7881,10.7441,10.7529,519900.0
2017-05-04 14:30:00,12.22,12.3,12.21,12.26,1422095.0,10.7441,10.8144,10.7353,10.7793,1422095.0
2017-05-04 15:00:00,12.26,12.29,12.26,12.28,731030.0,10.7793,10.8056,10.7793,10.7969,731030.0
2017-05-04 15:30:00,12.28,12.32,12.27,12.31,1821390.0,10.7969,10.832,10.7881,10.8232,1821390.0
2017-05-05 09:30:00,12.38,12.39,12.28,12.31,719965.0,10.8848,10.8936,10.7969,10.8232,719965.0
2017-05-05 10:00:00,12.31,12.32,12.26,12.28,460815.0,10.8232,10.832,10.7793,10.7969,460815.0
2017-05-05 10:30:00,12.28,12.32,12.27,12.31,368680.0,10.7969,10.832,10.7881,10.8232,368680.0
2017-05-05 11:00:00,12.31,12.34,12.31,12.33,286240.0,10.8232,10.8496,10.8232,10.8408,286240.0
2017-05-05 11:30:00,12.33,12.35,12.31,12.34,243740.0,10.8408,10.8584,10.8232,10.8496,243740.0
2017-05-05 12:00:00,12.34,12.34,12.3,12.32,299560.0,10.8496,10.8496,10.8144,10.832,299560.0
2017-05-05 12:30:00,12.32,12.33,12.3,12.32,274990.0,10.832,10.8408,10.8144,10.832,274990.0
2017-05-05 13:00:00,12.32,12.34,12.31,12.34,162660.0,10.832,10.8496,10.8232,10.8496,162660.0
2017-05-05 13:30:00,12.34,12.34,12.31,12.34,262425.0,10.8496,10.8496,10.8232,10.8496,262425.0
2017-05-05 14:00:00,12.34,12.35,12.32,12.34,372360.0,10.8496,10.8584,10.832,10.8496,372360.0
2017-05-05 14:30:00,12.34,12.36,12.32,12.34,308765.0,10.8496,10.8672,10.832,10.8496,308765.0
2017-05-05 15:00:00,12.34,12.37,12.34,12.37,313570.0,10.8496,10.876,10.8496,10.876,313570.0
2017-05-05 15:30:00,12.37,12.4,12.34,12.39,1178740.0,10.876,10.9024,10.8496,10.8936,1178740.0
2017-05-08 09:30:00,12.47,12.47,12.36,12.4,733395.0,10.9639,10.9639,10.8672,10.9024,733395.0
2017-05-08 10:00:00,12.4,12.4,12.33,12.35,421850.0,10.9024,10.9024,10.8408,10.8584,421850.0
2017-05-08 10:30:00,12.34,12.37,12.31,12.32,571065.0,10.8496,10.876,10.8232,10.832,571065.0
2017-05-08 11:00:00,12.32,12.34,12.28,12.3,363865.0,10.832,10.8496,10.7969,10.8144,363865.0
2017-05-08 11:30:00,12.31,12.36,12.31,12.35,325460.0,10.8232,10.8672,10.8232,10.8584,325460.0
2017-05-08 12:00:00,12.36,12.37,12.32,12.36,370940.0,10.8672,10.876,10.832,10.8672,370940.0
2017-05-08 12:30:00,12.37,12.38,12.35,12.37,194925.0,10.876,10.8848,10.8584,10.876,194925.0
2017-05-08 13:00:00,12.37,12.39,12.35,12.35,293835.0,10.876,10.8936,10.8584,10.8584,293835.0
2017-05-08 13:30:00,12.35,12.38,12.35,12.36,390565.0,10.8584,10.8848,10.8584,10.8672,390565.0
2017-05-08 14:00:00,12.36,12.39,12.36,12.37,304735.0,10.8672,10.8936,10.8672,10.876,304735.0
2017-05-08 14:30:00,12.36,12.37,12.33,12.35,263155.0,10.8672,10.876,10.8408,10.8584,263155.0
2017-05-08 15:00:00,12.35,12.37,12.33,12.34,448135.0,10.8584,10.876,10.8408,10.8496,448135.0
2017-05-08 15:30:00,12.34,12.35,12.31,12.33,958940.0,10.8496,10.8584,10.8232,10.8408,958940.0
2017-05-09 09:30:00,12.37,12.39,12.3,12.35,341620.0,10.876,10.8936,10.8144,10.8584,341620.0
2017-05-09 10:00:00,12.35,12.35,12.27,12.3,417185.0,10.8584,10.8584,10.7881,10.8144,417185.0
2017-05-09 10:30:00,12.3,12.32,12.27,12.3,487455.0,10.8144,10.832,10.7881,10.8144,487455.0
2017-05-09 11:00:00,12.3,12.33,12.29,12.31,409060.0,10.8144,10.8408,10.8056,10.8232,409060.0
2017-05-09 11:30:00,12.32,12.36,12.3,12.35,185470.0,10.832,10.8672,10.8144,10.8584,185470.0
2017-05-09 12:00:00,12.35,12.37,12.3,12.32,289560.0,10.8584,10.876,10.8144,10.832,289560.0
2017-05-09 12:30:00,12.32,12.33,12.31,12.32,246765.0,10.832,10.8408,10.8232,10.832,246765.0
2017-05-09 13:00:00,12.32,12.34,12.32,12.32,204140.0,10.832,10.8496,10.832,10.832,204140.0
2017-05-09 13:30:00,12.32,12.35,12.3,12.35,212080.0,10.832,10.8584,10.8144,10.8584,212080.0
2017-05-09 14:00:00,12.35,12.35,12.32,12.33,286025.0,10.8584,10.8584,10.832,10.8408,286025.0
2017-05-09 14:30:00,12.34,12.35,12.32,12.32,285100.0,10.8496,10.8584,10.832,10.832,285100.0
2017-05-09 15:00:00,12.32,12.38,12.32,12.38,410565.0,10.832,10.8848,10.832,10.8848,410565.0
2017-05-09 15:30:00,12.38,12.38,12.35,12.37,820735.0,10.8848,10.8848,10.8584,10.876,820735.0
2017-05-10 09:30:00,12.39,12.39,12.27,12.29,486915.0,10.8936,10.8936,10.7881,10.8056,486915.0
2017-05-10 10:00:00,12.29,12.36,12.26,12.26,562350.0,10.8056,10.8672,10.7793,10.7793,562350.0
2017-05-10 10:30:00,12.26,12.28,12.24,12.26,681460.0,10.7793,10.7969,10.7617,10.7793,681460.0
2017-05-10 11:00:00,12.26,12.26,12.19,12.21,592195.0,10.7793,10.7793,10.7177,10.7353,592195.0
2017-05-10 11:30:00,12.2,12.23,12.2,12.22,380095.0,10.7265,10.7529,10.7265,10.7441,380095.0
2017-05-10 12:00:00,12.22,12.23,12.2,12.21,245390.0,10.7441,10.7529,10.7265,10.7353,245390.0
2017-05-10 12:30:00,12.21,12.21,12.2,12.21,181130.0,10.7353,10.7353,10.7265,10.7353,181130.0
2017-05-10 13:00:00,12.21,12.21,12.17,12.21,394810.0,10.7353,10.7353,10.7001,10.7353,394810.0
2017-05-10 13:30:00,12.21,12.23,12.21,12.22,233870.0,10.7353,10.7529,10.7353,10.7441,233870.0
2017-05-10 14:00:00,12.22,12.25,12.21,12.24,250685.0,10.7441,10.7705,10.7353,10.7617,250685.0
2017-05-10 14:30:00,12.24,12.25,12.22,12.23,281325.0,10.7617,10.7705,10.7441,10.7529,281325.0
2017-05-10 15:00:00,12.23,12.23,12.17,12.18,558805.0,10.7529,10.7529,10.7001,10.7089,558805.0
2017-05-10 15:30:00,12.18,12.2,12.18,12.19,993145.0,10.7089,10.7265,10.7089,10.7177,993145.0
2017-05-11 09:30:00,12.13,12.18,12.0,12.03,1007845.0,10.665,10.7089,10.5507,10.5771,1007845.0
2017-05-11 10:00:00,12.03,12.04,11.97,11.99,771835.0,10.5771,10.5858,10.5243,10.5419,771835.0
2017-05-11 10:30:00,11.99,12.03,11.96,12.03,431295.0,10.5419,10.5771,10.5155,10.5771,431295.0
2017-05-11 11:00:00,12.03,12.08,12.03,12.07,370445.0,10.5771,10.621,10.5771,10.6122,370445.0
2017-05-11 11:30:00,12.07,12.11,12.05,12.11,556705.0,10.6122,10.6474,10.5946,10.6474,556705.0
2017-05-11 12:00:00,12.11,12.12,12.09,12.09,291555.0,10.6474,10.6562,10.6298,10.6298,291555.0
2017-05-11 12:30:00,12.09,12.1,12.06,12.07,311890.0,10.6298,10.6386,10.6034,10.6122,311890.0
2017-05-11 13:00:00,12.07,12.08,12.06,12.07,179945.0,10.6122,10.621,10.6034,10.6122,179945.0
2017-05-11 13:30:00,12.07,12.08,12.05,12.07,170585.0,10.6122,10.621,10.5946,10.6122,170585.0
2017-05-11 14:00:00,12.07,12.09,12.05,12.09,270200.0,10.6122,10.6298,10.5946,10.6298,270200.0
2017-05-11 14:30:00,12.09,12.09,12.07,12.08,322805.0,10.6298,10.6298,10.6122,10.621,322805.0
2017-05-11 15:00:00,12.08,12.09,12.06,12.07,431120.0,10.621,10.6298,10.6034,10.6122,431120.0
2017-05-11 15:30:00,12.07,12.09,12.05,12.05,1229215.0,10.6122,10.6298,10.5946,10.5946,1229215.0
2017-05-12 09:30:00,12.01,12.03,11.92,11.94,503130.0,10.5595,10.5771,10.4803,10.4979,503130.0
2017-05-12 10:00:00,11.94,11.94,11.89,11.91,444385.0,10.4979,10.4979,10.454,10.4715,444385.0
2017-05-12 10:30:00,11.92,11.98,11.91,11.95,340015.0,10.4803,10.5331,10.4715,10.5067,340015.0
2017-05-12 11:00:00,11.95,11.99,11.95,11.95,344805.0,10.5067,10.5419,10.5067,10.5067,344805.0
2017-05-12 11:30:00,11.95,11.98,11.94,11.94,223040.0,10.5067,10.5331,10.4979,10.4979,223040.0
2017-05-12 12:00:00,11.94,11.96,11.93,11.94,219340.0,10.4979,10.5155,10.4891,10.4979,219340.0
2017-05-12 12:30:00,11.93,11.95,11.92,11.94,253840.0,10.4891,10.5067,10.4803,10.4979,253840.0
2017-05-12 13:00:00,11.94,11.96,11.94,11.95,215165.0,10.4979,10.5155,10.4979,10.5067,215165.0
2017-05-12 13:30:00,11.95,11.95,11.93,11.93,226960.0,10.5067,10.5067,10.4891,10.4891,226960.0
2017-05-12 14:00:00,11.93,12.0,11.92,11.99,628145.0,10.4891,10.5507,10.4803,10.5419,628145.0
2017-05-12 14:30:00,11.99,12.03,11.99,12.02,738575.0,10.5419,10.5771,10.5419,10.5683,738575.0
2017-05-12 15:00:00,12.02,12.04,12.01,12.03,582065.0,10.5683,10.5858,10.5595,10.5771,582065.0
2017-05-12 15:30:00,12.03,12.03,12.01,12.01,1670790.0,10.5771,10.5771,10.5595,10.5595,1670790.0
2017-05-15 09:30:00,12.06,12.1,11.97,11.99,535000.0,10.6034,10.6386,10.5243,10.5419,535000.0
2017-05-15 10:00:00,11.98,12.1,11.98,12.09,648655.0,10.5331,10.6386,10.5331,10.6298,648655.0
2017-05-15 10:30:00,12.09,12.11,12.08,12.09,327560.0,10.6298,10.6474,10.621,10.6298,327560.0
2017-05-15 11:00:00,12.1,12.13,12.08,12.09,329470.0,10.6386,10.665,10.621,10.6298,329470.0
2017-05-15 11:30:00,12.09,12.09,12.04,12.06,303965.0,10.6298,10.6298,10.5858,10.6034,303965.0
2017-05-15 12:00:00,12.05,12.06,12.0,12.02,375015.0,10.5946,10.6034,10.5507,10.5683,375015.0
2017-05-15 12:30:00,12.02,12.04,12.0,12.0,481655.0,10.5683,10.5858,10.5507,10.5507,481655.0
2017-05-15 13:00:00,12.0,12.01,11.98,11.98,307265.0,10.5507,10.5595,10.5331,10.5331,307265.0
2017-05-15 13:30:00,11.98,12.0,11.97,11.97,322815.0,10.5331,10.5507,10.5243,10.5243,322815.0
2017-05-15 14:00:00,11.97,11.97,11.89,11.89,648700.0,10.5243,10.5243,10.454,10.454,648700.0
2017-05-15 14:30:00,11.89,11.9,11.87,11.87,798125.0,10.454,10.4628,10.4364,10.4364,798125.0
2017-05-15 15:00:00,11.87,11.89,11.86,11.88,797455.0,10.4364,10.454,10.4276,10.4452,797455.0
2017-05-15 15:30:00,11.88,11.9,11.84,11.85,1878335.0,10.4452,10.4628,10.41,10.4188,1878335.0
2017-05-16 09:30:00,11.9,11.92,11.76,11.8,1154920.0,10.4628,10.4803,10.3397,10.3748,1154920.0
2017-05-16 10:00:00,11.8,11.83,11.75,11.78,486950.0,10.3748,10.4012,10.3309,10.3572,486950.0
2017-05-16 10:30:00,11.77,11.78,11.69,11.73,618350.0,10.3485,10.3572,10.2781,10.3133,618350.0
2017-05-16 11:00:00,11.72,11.77,11.71,11.74,502875.0,10.3045,10.3485,10.2957,10.3221,502875.0
2017-05-16 11:30:00,11.74,11.76,11.7,11.75,389235.0,10.3221,10.3397,10.2869,10.3309,389235.0
2017-05-16 12:00:00,11.75,11.76,11.73,11.74,272510.0,10.3309,10.3397,10.3133,10.3221,272510.0
2017-05-16 12:30:00,11.74,11.75,11.71,11.71,202905.0,10.3221,10.3309,10.2957,10.2957,202905.0
2017-05-16 13:00:00,11.71,11.73,11.69,11.73,363590.0,10.2957,10.3133,10.2781,10.3133,363590.0
2017-05-16 13:30:00,11.73,11.75,11.71,11.72,277220.0,10.3133,10.3309,10.2957,10.3045,277220.0
2017-05-16 14:00:00,11.71,11.73,11.7,11.71,262955.0,10.2957,10.3133,10.2869,10.2957,262955.0
2017-05-16 14:30:00,11.71,11.72,11.69,11.71,725570.0,10.2957,10.3045,10.2781,10.2957,725570.0
2017-05-16 15:00:00,11.71,11.75,11.71,11.74,511615.0,10.2957,10.3309,10.2957,10.3221,511615.0
2017-05-16 15:30:00,11.74,11.75,11.73,11.74,980050.0,10.3221,10.3309,10.3133,10.3221,980050.0
2017-05-17 09:30:00,11.67,11.82,11.66,11.66,911010.0,10.2605,10.3924,10.2517,10.2517,911010.0
2017-05-17 10:00:00,11.66,11.69,11.64,11.67,642010.0,10.2517,10.2781,10.2342,10.2605,642010.0
2017-05-17 10:30:00,11.67,11.69,11.64,11.64,453665.0,10.2605,10.2781,10.2342,10.2342,453665.0
2017-05-17 11:00:00,11.64,11.68,11.64,11.64,419300.0,10.2342,10.2693,10.2342,10.2342,419300.0
2017-05-17 11:30:00,11.64,11.66,11.61,11.62,640085.0,10.2342,10.2517,10.2078,10.2166,640085.0
2017-05-17 12:00:00,11.63,11.63,11.59,11.61,543890.0,10.2254,10.2254,10.1902,10.2078,543890.0
2017-05-17 12:30:00,11.6,11.65,11.6,11.65,356805.0,10.199,10.2429,10.199,10.2429,356805.0
2017-05-17 13:00:00,11.65,11.66,11.62,11.63,313360.0,10.2429,10.2517,10.2166,10.2254,313360.0
2017-05-17 13:30:00,11.63,11.64,11.59,11.59,340070.0,10.2254,10.2342,10.1902,10.1902,340070.0
2017-05-17 14:00:00,11.59,11.62,11.55,11.57,414505.0,10.1902,10.2166,10.155,10.1726,414505.0
2017-05-17 14:30:00,11.57,11.59,11.54,11.58,587860.0,10.1726,10.1902,10.1462,10.1814,587860.0
2017-05-17 15:00:00,11.58,11.58,11.55,11.57,610415.0,10.1814,10.1814,10.155,10.1726,610415.0
2017-05-17 15:30:00,11.57,11.61,11.54,11.55,1742885.0,10.1726,10.2078,10.1462,10.155,1742885.0
2017-05-18 09:30:00,11.51,11.61,11.51,11.54,1132640.0,10.167,10.2553,10.167,10.1935,1132640.0
2017-05-18 10:00:00,11.54,11.68,11.52,11.57,800310.0,10.1935,10.3172,10.1758,10.22,800310.0
2017-05-18 10:30:00,11.58,11.61,11.49,11.54,587915.0,10.2288,10.2553,10.1493,10.1935,587915.0
2017-05-18 11:00:00,11.53,11.58,11.53,11.55,533385.0,10.1847,10.2288,10.1847,10.2023,533385.0
2017-05-18 11:30:00,11.56,11.59,11.54,11.56,494190.0,10.2112,10.2377,10.1935,10.2112,494190.0
2017-05-18 12:00:00,11.56,11.57,11.54,11.57,366710.0,10.2112,10.22,10.1935,10.22,366710.0
2017-05-18 12:30:00,11.57,11.58,11.52,11.54,270625.0,10.22,10.2288,10.1758,10.1935,270625.0
2017-05-18 13:00:00,11.54,11.55,11.52,11.54,266390.0,10.1935,10.2023,10.1758,10.1935,266390.0
2017-05-18 13:30:00,11.54,11.6,11.52,11.58,310135.0,10.1935,10.2465,10.1758,10.2288,310135.0
2017-05-18 14:00:00,11.59,11.61,11.58,11.6,414825.0,10.2377,10.2553,10.2288,10.2465,414825.0
2017-05-18 14:30:00,11.6,11.62,11.58,11.59,472285.0,10.2465,10.2642,10.2288,10.2377,472285.0
2017-05-18 15:00:00,11.59,11.63,11.58,11.62,709395.0,10.2377,10.273,10.2288,10.2642,709395.0
2017-05-18 15:30:00,11.62,11.62,11.59,11.59,1218080.0,10.2642,10.2642,10.2377,10.2377,1218080.0
2017-05-19 09:30:00,11.61,11.61,11.48,11.55,1032910.0,10.2553,10.2553,10.1405,10.2023,1032910.0
2017-05-19 10:00:00,11.55,11.69,11.54,11.69,1353625.0,10.2023,10.326,10.1935,10.326,1353625.0
2017-05-19 10:30:00,11.68,11.68,11.63,11.63,710345.0,10.3172,10.3172,10.273,10.273,710345.0
2017-05-19 11:00:00,11.63,11.64,11.54,11.56,641485.0,10.273,10.2818,10.1935,10.2112,641485.0
2017-05-19 11:30:00,11.57,11.58,11.55,11.58,496320.0,10.22,10.2288,10.2023,10.2288,496320.0
2017-05-19 12:00:00,11.58,11.59,11.55,11.57,447990.0,10.2288,10.2377,10.2023,10.22,447990.0
2017-05-19 12:30:00,11.56,11.57,11.54,11.55,807645.0,10.2112,10.22,10.1935,10.2023,807645.0
2017-05-19 13:00:00,11.55,11.55,11.52,11.55,670925.0,10.2023,10.2023,10.1758,10.2023,670925.0
2017-05-19 13:30:00,11.55,11.56,11.53,11.54,416930.0,10.2023,10.2112,10.1847,10.1935,416930.0
2017-05-19 14:00:00,11.54,11.55,11.53,11.54,525255.0,10.1935,10.2023,10.1847,10.1935,525255.0
2017-05-19 14:30:00,11.54,11.56,11.53,11.54,525990.0,10.1935,10.2112,10.1847,10.1935,525990.0
2017-05-19 15:00:00,11.54,11.55,11.52,11.52,720150.0,10.1935,10.2023,10.1758,10.1758,720150.0
2017-05-19 15:30:00,11.52,11.54,11.51,11.51,1578010.0,10.1758,10.1935,10.167,10.167,1578010.0
2017-05-22 09:30:00,11.52,11.54,11.46,11.47,713430.0,10.1758,10.1935,10.1228,10.1317,713430.0
2017-05-22 10:00:00,11.48,11.51,11.45,11.48,564065.0,10.1405,10.167,10.114,10.1405,564065.0
2017-05-22 10:30:00,11.48,11.49,11.4,11.43,566540.0,10.1405,10.1493,10.0698,10.0963,566540.0
2017-05-22 11:00:00,11.42,11.44,11.41,11.42,601135.0,10.0875,10.1052,10.0787,10.0875,601135.0
2017-05-22 11:30:00,11.42,11.42,11.34,11.38,807115.0,10.0875,10.0875,10.0168,10.0522,807115.0
2017-05-22 12:00:00,11.38,11.4,11.36,11.37,363015.0,10.0522,10.0698,10.0345,10.0433,363015.0
2017-05-22 12:30:00,11.37,11.37,11.33,11.33,353190.0,10.0433,10.0433,10.008,10.008,353190.0
2017-05-22 13:00:00,11.33,11.34,11.31,11.33,474585.0,10.008,10.0168,9.9903,10.008,474585.0
2017-05-22 13:30:00,11.33,11.34,11.3,11.33,509765.0,10.008,10.0168,9.9815,10.008,509765.0
2017-05-22 14:00:00,11.33,11.33,11.27,11.28,619735.0,10.008,10.008,9.955,9.9638,619735.0
2017-05-22 14:30:00,11.27,11.28,11.25,11.28,1132065.0,9.955,9.9638,9.9373,9.9638,1132065.0
2017-05-22 15:00:00,11.28,11.3,11.25,11.26,808180.0,9.9638,9.9815,9.9373,9.9462,808180.0
2017-05-22 15:30:00,11.26,11.28,11.25,11.26,1375275.0,9.9462,9.9638,9.9373,9.9462,1375275.0
2017-05-23 09:30:00,11.27,11.28,11.07,11.07,1283465.0,9.955,9.9638,9.7783,9.7783,1283465.0
2017-05-23 10:00:00,11.07,11.07,10.96,10.97,2170825.0,9.7783,9.7783,9.6812,9.69,2170825.0
2017-05-23 10:30:00,10.97,11.01,10.94,10.94,1918190.0,9.69,9.7253,9.6635,9.6635,1918190.0
2017-05-23 11:00:00,10.94,10.95,10.91,10.92,1635895.0,9.6635,9.6723,9.637,9.6458,1635895.0
2017-05-23 11:30:00,10.92,10.94,10.87,10.87,1231345.0,9.6458,9.6635,9.6017,9.6017,1231345.0
2017-05-23 12:00:00,10.88,10.92,10.86,10.86,1138750.0,9.6105,9.6458,9.5928,9.5928,1138750.0
2017-05-23 12:30:00,10.86,10.87,10.83,10.84,708595.0,9.5928,9.6017,9.5663,9.5752,708595.0
2017-05-23 13:00:00,10.84,10.92,10.84,10.9,848500.0,9.5752,9.6458,9.5752,9.6282,848500.0
2017-05-23 13:30:00,10.9,10.91,10.82,10.82,965080.0,9.6282,9.637,9.5575,9.5575,965080.0
2017-05-23 14:00:00,10.82,10.86,10.82,10.85,1226290.0,9.5575,9.5928,9.5575,9.584,1226290.0
2017-05-23 14:30:00,10.85,10.86,10.83,10.83,1183265.0,9.584,9.5928,9.5663,9.5663,1183265.0
2017-05-23 15:00:00,10.83,10.85,10.83,10.84,895290.0,9.5663,9.584,9.5663,9.5752,895290.0
2017-05-23 15:30:00,10.84,10.87,10.84,10.86,2561660.0,9.5752,9.6017,9.5752,9.5928,2561660.0
2017-05-24 09:30:00,10.9,10.91,10.67,10.67,1446560.0,9.6282,9.637,9.425,9.425,1446560.0
2017-05-24 10:00:00,10.67,10.72,10.64,10.72,1322970.0,9.425,9.4692,9.3985,9.4692,1322970.0
2017-05-24 10:30:00,10.72,10.75,10.68,10.7,807760.0,9.4692,9.4957,9.4338,9.4515,807760.0
2017-05-24 11:00:00,10.7,10.74,10.69,10.72,568560.0,9.4515,9.4868,9.4427,9.4692,568560.0
2017-05-24 11:30:00,10.72,10.74,10.69,10.7,425700.0,9.4692,9.4868,9.4427,9.4515,425700.0
2017-05-24 12:00:00,10.69,10.71,10.68,10.7,351705.0,9.4427,9.4603,9.4338,9.4515,351705.0
2017-05-24 12:30:00,10.7,10.71,10.64,10.66,1360470.0,9.4515,9.4603,9.3985,9.4162,1360470.0
2017-05-24 13:00:00,10.66,10.69,10.65,10.67,614425.0,9.4162,9.4427,9.4073,9.425,614425.0
2017-05-24 13:30:00,10.67,10.67,10.6,10.62,1055105.0,9.425,9.425,9.3632,9.3808,1055105.0
2017-05-24 14:00:00,10.62,10.64,10.58,10.59,886000.0,9.3808,9.3985,9.3455,9.3543,886000.0
2017-05-24 14:30:00,10.59,10.61,10.57,10.58,1028795.0,9.3543,9.372,9.3367,9.3455,1028795.0
2017-05-24 15:00:00,10.58,10.59,10.57,10.59,1042625.0,9.3455,9.3543,9.3367,9.3543,1042625.0
2017-05-24 15:30:00,10.59,10.63,10.58,10.62,2300970.0,9.3543,9.3897,9.3455,9.3808,2300970.0
2017-05-25 09:30:00,10.66,10.78,10.64,10.76,1017300.0,9.4162,9.5222,9.3985,9.5045,1017300.0
2017-05-25 10:00:00,10.76,10.84,10.76,10.81,888250.0,9.5045,9.5752,9.5045,9.5487,888250.0
2017-05-25 10:30:00,10.81,10.86,10.79,10.82,917105.0,9.5487,9.5928,9.531,9.5575,917105.0
2017-05-25 11:00:00,10.82,10.9,10.82,10.9,913770.0,9.5575,9.6282,9.5575,9.6282,913770.0
2017-05-25 11:30:00,10.9,10.94,10.88,10.92,1171245.0,9.6282,9.6635,9.6105,9.6458,1171245.0
2017-05-25 12:00:00,10.92,10.93,10.89,10.9,499930.0,9.6458,9.6547,9.6193,9.6282,499930.0
2017-05-25 12:30:00,10.9,10.96,10.9,10.95,599275.0,9.6282,9.6812,9.6282,9.6723,599275.0
2017-05-25 13:00:00,10.94,10.96,10.94,10.95,704755.0,9.6635,9.6812,9.6635,9.6723,704755.0
2017-05-25 13:30:00,10.95,10.96,10.88,10.89,823110.0,9.6723,9.6812,9.6105,9.6193,823110.0
2017-05-25 14:00:00,10.89,10.92,10.85,10.87,1347525.0,9.6193,9.6458,9.584,9.6017,1347525.0
2017-05-25 14:30:00,10.87,10.91,10.87,10.88,662960.0,9.6017,9.637,9.6017,9.6105,662960.0
2017-05-25 15:00:00,10.88,10.89,10.86,10.86,703990.0,9.6105,9.6193,9.5928,9.5928,703990.0
2017-05-25 15:30:00,10.86,10.91,10.86,10.88,1696500.0,9.5928,9.637,9.5928,9.6105,1696500.0
2017-05-26 09:30:00,10.92,10.98,10.82,10.84,706160.0,9.6458,9.6988,9.5575,9.5752,706160.0
2017-05-26 10:00:00,10.84,10.87,10.8,10.83,465130.0,9.5752,9.6017,9.5398,9.5663,465130.0
2017-05-26 10:30:00,10.83,10.89,10.82,10.88,494810.0,9.5663,9.6193,9.5575,9.6105,494810.0
2017-05-26 11:00:00,10.89,10.99,10.89,10.98,1197975.0,9.6193,9.7077,9.6193,9.6988,1197975.0
2017-05-26 11:30:00,10.98,10.98,10.95,10.96,627750.0,9.6988,9.6988,9.6723,9.6812,627750.0
2017-05-26 12:00:00,10.96,11.01,10.95,11.01,1513895.0,9.6812,9.7253,9.6723,9.7253,1513895.0
2017-05-26 12:30:00,11.01,11.01,10.96,10.97,769980.0,9.7253,9.7253,9.6812,9.69,769980.0
2017-05-26 13:00:00,10.97,11.02,10.95,11.01,464235.0,9.69,9.7342,9.6723,9.7253,464235.0
2017-05-26 13:30:00,11.01,11.01,10.98,10.99,448025.0,9.7253,9.7253,9.6988,9.7077,448025.0
2017-05-26 14:00:00,10.99,11.02,10.98,11.02,487180.0,9.7077,9.7342,9.6988,9.7342,487180.0
2017-05-26 14:30:00,11.02,11.03,11.0,11.01,573465.0,9.7342,9.743,9.7165,9.7253,573465.0
2017-05-26 15:00:00,11.01,11.02,11.0,11.0,688340.0,9.7253,9.7342,9.7165,9.7165,688340.0
2017-05-26 15:30:00,11.0,11.0,10.97,10.98,1450330.0,9.7165,9.7165,9.69,9.6988,1450330.0
2017-05-30 09:30:00,10.93,11.01,10.92,10.98,769750.0,9.6547,9.7253,9.6458,9.6988,769750.0
2017-05-30 10:00:00,10.97,10.98,10.91,10.95,566840.0,9.69,9.6988,9.637,9.6723,566840.0
2017-05-30 10:30:00,10.95,10.99,10.94,10.96,762975.0,9.6723,9.7077,9.6635,9.6812,762975.0
2017-05-30 11:00:00,10.96,11.03,10.96,11.03,1217420.0,9.6812,9.743,9.6812,9.743,1217420.0
2017-05-30 11:30:00,11.03,11.06,10.99,11.01,1371625.0,9.743,9.7695,9.7077,9.7253,1371625.0
2017-05-30 12:00:00,11.0,11.01,10.97,10.98,1144065.0,9.7165,9.7253,9.69,9.6988,1144065.0
2017-05-30 12:30:00,10.98,10.98,10.95,10.96,293630.0,9.6988,9.6988,9.6723,9.6812,293630.0
2017-05-30 13:00:00,10.95,10.96,10.92,10.93,433315.0,9.6723,9.6812,9.6458,9.6547,433315.0
2017-05-30 13:30:00,10.93,10.95,10.92,10.95,221845.0,9.6547,9.6723,9.6458,9.6723,221845.0
2017-05-30 14:00:00,10.94,10.96,10.92,10.92,443620.0,9.6635,9.6812,9.6458,9.6458,443620.0
2017-05-30 14:30:00,10.92,10.95,10.92,10.94,712195.0,9.6458,9.6723,9.6458,9.6635,712195.0
2017-05-30 15:00:00,10.94,10.95,10.94,10.95,572760.0,9.6635,9.6723,9.6635,9.6723,572760.0
2017-05-30 15:30:00,10.95,10.97,10.94,10.96,2016075.0,9.6723,9.69,9.6635,9.6812,2016075.0
2017-05-31 09:30:00,10.98,10.98,10.79,10.8,634110.0,9.6988,9.6988,9.531,9.5398,634110.0
2017-05-31 10:00:00,10.81,10.88,10.79,10.88,449315.0,9.5487,9.6105,9.531,9.6105,449315.0
2017-05-31 10:30:00,10.87,10.92,10.87,10.9,728670.0,9.6017,9.6458,9.6017,9.6282,728670.0
2017-05-31 11:00:00,10.9,10.93,10.9,10.92,687285.0,9.6282,9.6547,9.6282,9.6458,687285.0
2017-05-31 11:30:00,10.93,10.93,10.89,10.91,893995.0,9.6547,9.6547,9.6193,9.637,893995.0
2017-05-31 12:00:00,10.91,10.93,10.9,10.92,322065.0,9.637,9.6547,9.6282,9.6458,322065.0
2017-05-31 12:30:00,10.93,10.94,10.92,10.94,292190.0,9.6547,9.6635,9.6458,9.6635,292190.0
2017-05-31 13:00:00,10.94,10.95,10.92,10.92,356600.0,9.6635,9.6723,9.6458,9.6458,356600.0
2017-05-31 13:30:00,10.92,10.92,10.9,10.92,359715.0,9.6458,9.6458,9.6282,9.6458,359715.0
2017-05-31 14:00:00,10.92,11.0,10.91,10.99,929585.0,9.6458,9.7165,9.637,9.7077,929585.0
2017-05-31 14:30:00,10.98,11.0,10.97,10.98,645735.0,9.6988,9.7165,9.69,9.6988,645735.0
2017-05-31 15:00:00,10.98,11.01,10.98,10.99,680165.0,9.6988,9.7253,9.6988,9.7077,680165.0
2017-05-31 15:30:00,10.99,11.03,10.99,11.03,1654320.0,9.7077,9.743,9.7077,9.743,1654320.0
2017-06-01 09:30:00,11.07,11.17,11.0,11.17,660750.0,9.7783,9.8667,9.7165,9.8667,660750.0
2017-06-01 10:00:00,11.17,11.21,11.15,11.19,899725.0,9.8667,9.902,9.849,9.8843,899725.0
2017-06-01 10:30:00,11.2,11.2,11.1,11.11,904560.0,9.8932,9.8932,9.8048,9.8137,904560.0
2017-06-01 11:00:00,11.11,11.17,11.06,11.06,1035415.0,9.8137,9.8667,9.7695,9.7695,1035415.0
2017-06-01 11:30:00,11.06,11.14,11.03,11.13,569745.0,9.7695,9.8402,9.743,9.8313,569745.0
2017-06-01 12:00:00,11.12,11.15,11.11,11.11,380890.0,9.8225,9.849,9.8137,9.8137,380890.0
2017-06-01 12:30:00,11.11,11.12,11.08,11.12,713450.0,9.8137,9.8225,9.7872,9.8225,713450.0
2017-06-01 13:00:00,11.12,11.24,11.12,11.19,1401735.0,9.8225,9.9285,9.8225,9.8843,1401735.0
2017-06-01 13:30:00,11.19,11.2,11.16,11.18,608125.0,9.8843,9.8932,9.8578,9.8755,608125.0
2017-06-01 14:00:00,11.18,11.21,11.17,11.2,692915.0,9.8755,9.902,9.8667,9.8932,692915.0
2017-06-01 14:30:00,11.2,11.21,11.19,11.19,373550.0,9.8932,9.902,9.8843,9.8843,373550.0
2017-06-01 15:00:00,11.19,11.2,11.17,11.2,844795.0,9.8843,9.8932,9.8667,9.8932,844795.0
2017-06-01 15:30:00,11.2,11.22,11.19,11.22,2253605.0,9.8932,9.9108,9.8843,9.9108,2253605.0
2017-06-02 09:30:00,11.16,11.23,10.94,10.97,1850055.0,9.8578,9.9197,9.6635,9.69,1850055.0
2017-06-02 10:00:00,10.97,11.06,10.97,11.01,599040.0,9.69,9.7695,9.69,9.7253,599040.0
2017-06-02 10:30:00,11.01,11.1,11.01,11.06,481920.0,9.7253,9.8048,9.7253,9.7695,481920.0
2017-06-02 11:00:00,11.06,11.14,11.06,11.12,1428405.0,9.7695,9.8402,9.7695,9.8225,1428405.0
2017-06-02 11:30:00,11.12,11.17,11.11,11.15,638310.0,9.8225,9.8667,9.8137,9.849,638310.0
2017-06-02 12:00:00,11.15,11.2,11.12,11.2,1732175.0,9.849,9.8932,9.8225,9.8932,1732175.0
2017-06-02 12:30:00,11.2,11.21,11.13,11.16,811480.0,9.8932,9.902,9.8313,9.8578,811480.0
2017-06-02 13:00:00,11.15,11.16,11.09,11.11,285075.0,9.849,9.8578,9.796,9.8137,285075.0
2017-06-02 13:30:00,11.11,11.12,11.08,11.11,409815.0,9.8137,9.8225,9.7872,9.8137,409815.0
2017-06-02 14:00:00,11.11,11.14,11.1,11.12,674720.0,9.8137,9.8402,9.8048,9.8225,674720.0
2017-06-02 14:30:00,11.12,11.15,11.11,11.13,491325.0,9.8225,9.849,9.8137,9.8313,491325.0
2017-06-02 15:00:00,11.14,11.14,11.11,11.12,719670.0,9.8402,9.8402,9.8137,9.8225,719670.0
2017-06-02 15:30:00,11.12,11.13,11.11,11.12,1373500.0,9.8225,9.8313,9.8137,9.8225,1373500.0
2017-06-05 09:30:00,11.14,11.14,11.01,11.08,1082405.0,9.8402,9.8402,9.7253,9.7872,1082405.0
2017-06-05 10:00:00,11.08,11.12,11.04,11.08,1421215.0,9.7872,9.8225,9.7518,9.7872,1421215.0
2017-06-05 10:30:00,11.08,11.08,11.01,11.04,794550.0,9.7872,9.7872,9.7253,9.7518,794550.0
2017-06-05 11:00:00,11.04,11.12,11.04,11.08,763655.0,9.7518,9.8225,9.7518,9.7872,763655.0
2017-06-05 11:30:00,11.08,11.14,11.06,11.13,355680.0,9.7872,9.8402,9.7695,9.8313,355680.0
2017-06-05 12:00:00,11.13,11.18,11.12,11.13,495085.0,9.8313,9.8755,9.8225,9.8313,495085.0
2017-06-05 12:30:00,11.13,11.14,11.11,11.12,276940.0,9.8313,9.8402,9.8137,9.8225,276940.0
2017-06-05 13:00:00,11.12,11.16,11.12,11.15,494850.0,9.8225,9.8578,9.8225,9.849,494850.0
2017-06-05 13:30:00,11.15,11.21,11.14,11.2,927890.0,9.849,9.902,9.8402,9.8932,927890.0
2017-06-05 14:00:00,11.2,11.23,11.19,11.22,811370.0,9.8932,9.9197,9.8843,9.9108,811370.0
2017-06-05 14:30:00,11.22,11.24,11.22,11.23,935260.0,9.9108,9.9285,9.9108,9.9197,935260.0
2017-06-05 15:00:00,11.23,11.24,11.15,11.16,1307425.0,9.9197,9.9285,9.849,9.8578,1307425.0
2017-06-05 15:30:00,11.16,11.19,11.15,11.18,2258950.0,9.8578,9.8843,9.849,9.8755,2258950.0
2017-06-06 09:30:00,11.12,11.16,10.95,11.01,897975.0,9.8225,9.8578,9.6723,9.7253,897975.0
2017-06-06 10:00:00,11.01,11.03,11.0,11.02,586160.0,9.7253,9.743,9.7165,9.7342,586160.0
2017-06-06 10:30:00,11.02,11.05,10.99,11.04,1023450.0,9.7342,9.7607,9.7077,9.7518,1023450.0
2017-06-06 11:00:00,11.04,11.04,10.99,11.0,1095225.0,9.7518,9.7518,9.7077,9.7165,1095225.0
2017-06-06 11:30:00,11.0,11.03,11.0,11.01,408915.0,9.7165,9.743,9.7165,9.7253,408915.0
2017-06-06 12:00:00,11.0,11.03,11.0,11.02,282920.0,9.7165,9.743,9.7165,9.7342,282920.0
2017-06-06 12:30:00,11.01,11.02,11.0,11.01,247565.0,9.7253,9.7342,9.7165,9.7253,247565.0
2017-06-06 13:00:00,11.01,11.02,11.0,11.0,351810.0,9.7253,9.7342,9.7165,9.7165,351810.0
2017-06-06 13:30:00,11.0,11.01,10.99,11.0,449630.0,9.7165,9.7253,9.7077,9.7165,449630.0
2017-06-06 14:00:00,11.0,11.04,11.0,11.03,443730.0,9.7165,9.7518,9.7165,9.743,443730.0
2017-06-06 14:30:00,11.03,11.05,11.02,11.02,488270.0,9.743,9.7607,9.7342,9.7342,488270.0
2017-06-06 15:00:00,11.02,11.03,11.01,11.01,1128690.0,9.7342,9.743,9.7253,9.7253,1128690.0
2017-06-06 15:30:00,11.02,11.02,11.01,11.01,2472960.0,9.7342,9.7342,9.7253,9.7253,2472960.0
2017-06-07 09:30:00,11.01,11.16,10.96,10.97,702185.0,9.7253,9.8578,9.6812,9.69,702185.0
2017-06-07 10:00:00,10.98,10.99,10.89,10.95,1573840.0,9.6988,9.7077,9.6193,9.6723,1573840.0
2017-06-07 10:30:00,10.96,10.99,10.92,10.94,1831245.0,9.6812,9.7077,9.6458,9.6635,1831245.0
2017-06-07 11:00:00,10.94,10.94,10.86,10.86,547260.0,9.6635,9.6635,9.5928,9.5928,547260.0
2017-06-07 11:30:00,10.87,10.92,10.86,10.9,631925.0,9.6017,9.6458,9.5928,9.6282,631925.0
2017-06-07 12:00:00,10.91,10.94,10.89,10.94,1197430.0,9.637,9.6635,9.6193,9.6635,1197430.0
2017-06-07 12:30:00,10.94,10.94,10.89,10.91,720995.0,9.6635,9.6635,9.6193,9.637,720995.0
2017-06-07 13:00:00,10.91,10.92,10.89,10.9,656835.0,9.637,9.6458,9.6193,9.6282,656835.0
2017-06-07 13:30:00,10.9,10.91,10.9,10.9,420240.0,9.6282,9.637,9.6282,9.6282,420240.0
2017-06-07 14:00:00,10.9,10.91,10.9,10.9,561250.0,9.6282,9.637,9.6282,9.6282,561250.0
2017-06-07 14:30:00,10.9,10.92,10.9,10.9,534830.0,9.6282,9.6458,9.6282,9.6282,534830.0
2017-06-07 15:00:00,10.9,10.91,10.9,10.91,711235.0,9.6282,9.637,9.6282,9.637,711235.0
2017-06-07 15:30:00,10.91,10.91,10.89,10.9,2021185.0,9.637,9.637,9.6193,9.6282,2021185.0
2017-06-08 09:30:00,10.95,11.14,10.9,11.14,1087090.0,9.6723,9.8402,9.6282,9.8402,1087090.0
2017-06-08 10:00:00,11.13,11.22,11.1,11.21,3260455.0,9.8313,9.9108,9.8048,9.902,3260455.0
2017-06-08 10:30:00,11.21,11.33,11.19,11.2,3104665.0,9.902,10.008,9.8843,9.8932,3104665.0
2017-06-08 11:00:00,11.2,11.21,11.04,11.06,979150.0,9.8932,9.902,9.7518,9.7695,979150.0
2017-06-08 11:30:00,11.06,11.08,11.04,11.07,811380.0,9.7695,9.7872,9.7518,9.7783,811380.0
2017-06-08 12:00:00,11.07,11.12,11.07,11.07,1294165.0,9.7783,9.8225,9.7783,9.7783,1294165.0
2017-06-08 12:30:00,11.07,11.08,11.07,11.07,491050.0,9.7783,9.7872,9.7783,9.7783,491050.0
2017-06-08 13:00:00,11.07,11.11,11.06,11.09,978200.0,9.7783,9.8137,9.7695,9.796,978200.0
2017-06-08 13:30:00,11.09,11.09,11.02,11.03,656075.0,9.796,9.796,9.7342,9.743,656075.0
2017-06-08 14:00:00,11.03,11.08,11.0,11.02,760275.0,9.743,9.7872,9.7165,9.7342,760275.0
2017-06-08 14:30:00,11.02,11.03,10.97,10.98,607285.0,9.7342,9.743,9.69,9.6988,607285.0
2017-06-08 15:00:00,10.98,10.98,10.92,10.92,1149630.0,9.6988,9.6988,9.6458,9.6458,1149630.0
2017-06-08 15:30:00,10.92,10.94,10.86,10.89,2266285.0,9.6458,9.6635,9.5928,9.6193,2266285.0
2017-06-09 09:30:00,10.92,10.99,10.85,10.91,387845.0,9.6458,9.7077,9.584,9.637,387845.0
2017-06-09 10:00:00,10.93,10.93,10.87,10.92,254545.0,9.6547,9.6547,9.6017,9.6458,254545.0
2017-06-09 10:30:00,10.93,11.1,10.93,11.05,1513010.0,9.6547,9.8048,9.6547,9.7607,1513010.0
2017-06-09 11:00:00,11.04,11.15,11.03,11.13,1225095.0,9.7518,9.849,9.743,9.8313,1225095.0
2017-06-09 11:30:00,11.13,11.2,11.13,11.19,854155.0,9.8313,9.8932,9.8313,9.8843,854155.0
2017-06-09 12:00:00,11.19,11.27,11.17,11.26,872460.0,9.8843,9.955,9.8667,9.9462,872460.0
2017-06-09 12:30:00,11.26,11.39,11.26,11.38,995920.0,9.9462,10.061,9.9462,10.0522,995920.0
2017-06-09 13:00:00,11.39,11.39,11.3,11.32,747250.0,10.061,10.061,9.9815,9.9992,747250.0
2017-06-09 13:30:00,11.32,11.35,11.3,11.34,975490.0,9.9992,10.0257,9.9815,10.0168,975490.0
2017-06-09 14:00:00,11.34,11.48,11.34,11.47,941305.0,10.0168,10.1405,10.0168,10.1317,941305.0
2017-06-09 14:30:00,11.47,11.49,11.38,11.39,1240295.0,10.1317,10.1493,10.0522,10.061,1240295.0
2017-06-09 15:00:00,11.39,11.43,11.38,11.42,1011460.0,10.061,10.0963,10.0522,10.0875,1011460.0
2017-06-09 15:30:00,11.42,11.43,11.37,11.4,2339740.0,10.0875,10.0963,10.0433,10.0698,2339740.0
2017-06-12 09:30:00,11.42,11.84,11.41,11.79,2247355.0,10.0875,10.4585,10.0787,10.4143,2247355.0
2017-06-12 10:00:00,11.78,11.86,11.65,11.82,2106940.0,10.4055,10.4762,10.2907,10.4408,2106940.0
2017-06-12 10:30:00,11.81,11.82,11.61,11.62,1396060.0,10.432,10.4408,10.2553,10.2642,1396060.0
2017-06-12 11:00:00,11.62,11.63,11.45,11.57,2212410.0,10.2642,10.273,10.114,10.22,2212410.0
2017-06-12 11:30:00,11.57,11.63,11.51,11.56,859120.0,10.22,10.273,10.167,10.2112,859120.0
2017-06-12 12:00:00,11.56,11.56,11.5,11.56,557365.0,10.2112,10.2112,10.1582,10.2112,557365.0
2017-06-12 12:30:00,11.55,11.58,11.54,11.55,419050.0,10.2023,10.2288,10.1935,10.2023,419050.0
2017-06-12 13:00:00,11.55,11.58,11.53,11.53,451460.0,10.2023,10.2288,10.1847,10.1847,451460.0
2017-06-12 13:30:00,11.53,11.57,11.51,11.55,683805.0,10.1847,10.22,10.167,10.2023,683805.0
2017-06-12 14:00:00,11.55,11.56,11.49,11.5,667700.0,10.2023,10.2112,10.1493,10.1582,667700.0
2017-06-12 14:30:00,11.5,11.53,11.49,11.51,859580.0,10.1582,10.1847,10.1493,10.167,859580.0
2017-06-12 15:00:00,11.51,11.55,11.5,11.51,843455.0,10.167,10.2023,10.1582,10.167,843455.0
2017-06-12 15:30:00,11.51,11.56,11.51,11.54,2065395.0,10.167,10.2112,10.167,10.1935,2065395.0
2017-06-13 09:30:00,11.53,11.55,11.32,11.35,1022115.0,10.1847,10.2023,9.9992,10.0257,1022115.0
2017-06-13 10:00:00,11.36,11.53,11.35,11.52,757645.0,10.0345,10.1847,10.0257,10.1758,757645.0
2017-06-13 10:30:00,11.51,11.65,11.49,11.61,900100.0,10.167,10.2907,10.1493,10.2553,900100.0
2017-06-13 11:00:00,11.6,11.61,11.48,11.5,773045.0,10.2465,10.2553,10.1405,10.1582,773045.0
2017-06-13 11:30:00,11.5,11.54,11.48,11.48,561955.0,10.1582,10.1935,10.1405,10.1405,561955.0
2017-06-13 12:00:00,11.47,11.52,11.44,11.51,509260.0,10.1317,10.1758,10.1052,10.167,509260.0
2017-06-13 12:30:00,11.5,11.53,11.5,11.52,404900.0,10.1582,10.1847,10.1582,10.1758,404900.0
2017-06-13 13:00:00,11.52,11.55,11.49,11.5,699740.0,10.1758,10.2023,10.1493,10.1582,699740.0
2017-06-13 13:30:00,11.5,11.5,11.48,11.49,374125.0,10.1582,10.1582,10.1405,10.1493,374125.0
2017-06-13 14:00:00,11.49,11.49,11.44,11.45,687490.0,10.1493,10.1493,10.1052,10.114,687490.0
2017-06-13 14:30:00,11.45,11.48,11.45,11.46,845825.0,10.114,10.1405,10.114,10.1228,845825.0
2017-06-13 15:00:00,11.46,11.47,11.45,11.46,617670.0,10.1228,10.1317,10.114,10.1228,617670.0
2017-06-13 15:30:00,11.46,11.46,11.42,11.43,1411310.0,10.1228,10.1228,10.0875,10.0963,1411310.0
2017-06-14 09:30:00,11.45,11.51,11.18,11.18,877380.0,10.114,10.167,9.8755,9.8755,877380.0
2017-06-14 10:00:00,11.18,11.29,11.18,11.26,909210.0,9.8755,9.9727,9.8755,9.9462,909210.0
2017-06-14 10:30:00,11.26,11.28,11.22,11.27,567005.0,9.9462,9.9638,9.9108,9.955,567005.0
2017-06-14 11:00:00,11.26,11.28,11.25,11.26,625605.0,9.9462,9.9638,9.9373,9.9462,625605.0
2017-06-14 11:30:00,11.26,11.26,11.2,11.2,560670.0,9.9462,9.9462,9.8932,9.8932,560670.0
2017-06-14 12:00:00,11.2,11.21,11.17,11.18,461320.0,9.8932,9.902,9.8667,9.8755,461320.0
2017-06-14 12:30:00,11.18,11.2,11.17,11.19,421835.0,9.8755,9.8932,9.8667,9.8843,421835.0
2017-06-14 13:00:00,11.19,11.23,11.17,11.18,973865.0,9.8843,9.9197,9.8667,9.8755,973865.0
2017-06-14 13:30:00,11.18,11.19,11.15,11.17,475025.0,9.8755,9.8843,9.849,9.8667,475025.0
2017-06-14 14:00:00,11.18,11.23,11.17,11.22,574745.0,9.8755,9.9197,9.8667,9.9108,574745.0
2017-06-14 14:30:00,11.23,11.25,11.2,11.2,543410.0,9.9197,9.9373,9.8932,9.8932,543410.0
2017-06-14 15:00:00,11.2,11.24,11.19,11.22,627175.0,9.8932,9.9285,9.8843,9.9108,627175.0
2017-06-14 15:30:00,11.22,11.27,11.2,11.22,1940425.0,9.9108,9.955,9.8932,9.9108,1940425.0
2017-06-15 09:30:00,11.19,11.27,11.19,11.22,427975.0,9.8843,9.955,9.8843,9.9108,427975.0
2017-06-15 10:00:00,11.22,11.27,11.21,11.21,353845.0,9.9108,9.955,9.902,9.902,353845.0
2017-06-15 10:30:00,11.21,11.23,11.03,11.08,460500.0,9.902,9.9197,9.743,9.7872,460500.0
2017-06-15 11:00:00,11.08,11.18,11.07,11.13,683405.0,9.7872,9.8755,9.7783,9.8313,683405.0
2017-06-15 11:30:00,11.13,11.17,11.1,11.14,444490.0,9.8313,9.8667,9.8048,9.8402,444490.0
2017-06-15 12:00:00,11.14,11.15,11.12,11.13,318465.0,9.8402,9.849,9.8225,9.8313,318465.0
2017-06-15 12:30:00,11.13,11.16,11.12,11.16,194715.0,9.8313,9.8578,9.8225,9.8578,194715.0
2017-06-15 13:00:00,11.16,11.17,11.15,11.15,208445.0,9.8578,9.8667,9.849,9.849,208445.0
2017-06-15 13:30:00,11.15,11.17,11.15,11.16,281750.0,9.849,9.8667,9.849,9.8578,281750.0
2017-06-15 14:00:00,11.17,11.17,11.12,11.15,393400.0,9.8667,9.8667,9.8225,9.849,393400.0
2017-06-15 14:30:00,11.15,11.17,11.14,11.16,454735.0,9.849,9.8667,9.8402,9.8578,454735.0
2017-06-15 15:00:00,11.16,11.18,11.16,11.18,366790.0,9.8578,9.8755,9.8578,9.8755,366790.0
2017-06-15 15:30:00,11.18,11.18,11.14,11.17,1227470.0,9.8755,9.8755,9.8402,9.8667,1227470.0
2017-06-16 09:30:00,11.07,11.14,10.93,10.94,2146155.0,9.7783,9.8402,9.6547,9.6635,2146155.0
2017-06-16 10:00:00,10.94,11.0,10.9,10.96,766340.0,9.6635,9.7165,9.6282,9.6812,766340.0
2017-06-16 10:30:00,10.96,11.09,10.96,11.09,957265.0,9.6812,9.796,9.6812,9.796,957265.0
2017-06-16 11:00:00,11.09,11.13,11.05,11.05,576980.0,9.796,9.8313,9.7607,9.7607,576980.0
2017-06-16 11:30:00,11.05,11.06,11.02,11.02,1143000.0,9.7607,9.7695,9.7342,9.7342,1143000.0
2017-06-16 12:00:00,11.02,11.05,11.0,11.04,620985.0,9.7342,9.7607,9.7165,9.7518,620985.0
2017-06-16 12:30:00,11.04,11.04,11.03,11.04,396550.0,9.7518,9.7518,9.743,9.7518,396550.0
2017-06-16 13:00:00,11.04,11.04,11.03,11.03,491745.0,9.7518,9.7518,9.743,9.743,491745.0
2017-06-16 13:30:00,11.04,11.06,11.03,11.06,622635.0,9.7518,9.7695,9.743,9.7695,622635.0
2017-06-16 14:00:00,11.06,11.07,11.05,11.06,369460.0,9.7695,9.7783,9.7607,9.7695,369460.0
2017-06-16 14:30:00,11.06,11.08,11.06,11.07,553820.0,9.7695,9.7872,9.7695,9.7783,553820.0
2017-06-16 15:00:00,11.07,11.1,11.06,11.09,645675.0,9.7783,9.8048,9.7695,9.796,645675.0
2017-06-16 15:30:00,11.09,11.1,11.07,11.09,1618945.0,9.796,9.8048,9.7783,9.796,1618945.0
2017-06-19 09:30:00,11.14,11.19,10.99,11.03,590065.0,9.8402,9.8843,9.7077,9.743,590065.0
2017-06-19 10:00:00,11.03,11.12,11.02,11.11,548255.0,9.743,9.8225,9.7342,9.8137,548255.0
2017-06-19 10:30:00,11.11,11.13,11.09,11.09,616405.0,9.8137,9.8313,9.796,9.796,616405.0
2017-06-19 11:00:00,11.09,11.11,11.08,11.09,581735.0,9.796,9.8137,9.7872,9.796,581735.0
2017-06-19 11:30:00,11.1,11.14,11.09,11.14,348020.0,9.8048,9.8402,9.796,9.8402,348020.0
2017-06-19 12:00:00,11.14,11.18,11.13,11.14,578285.0,9.8402,9.8755,9.8313,9.8402,578285.0
2017-06-19 12:30:00,11.14,11.22,11.13,11.21,431815.0,9.8402,9.9108,9.8313,9.902,431815.0
2017-06-19 13:00:00,11.21,11.21,11.18,11.19,445650.0,9.902,9.902,9.8755,9.8843,445650.0
2017-06-19 13:30:00,11.19,11.2,11.15,11.15,297485.0,9.8843,9.8932,9.849,9.849,297485.0
2017-06-19 14:00:00,11.16,11.17,11.13,11.15,885470.0,9.8578,9.8667,9.8313,9.849,885470.0
2017-06-19 14:30:00,11.14,11.15,11.11,11.11,555640.0,9.8402,9.849,9.8137,9.8137,555640.0
2017-06-19 15:00:00,11.11,11.13,11.09,11.12,735745.0,9.8137,9.8313,9.796,9.8225,735745.0
2017-06-19 15:30:00,11.13,11.14,11.1,11.13,1238285.0,9.8313,9.8402,9.8048,9.8313,1238285.0
2017-06-20 09:30:00,11.14,11.17,10.79,10.79,1327485.0,9.8402,9.8667,9.531,9.531,1327485.0
2017-06-20 10:00:00,10.79,10.87,10.78,10.82,897030.0,9.531,9.6017,9.5222,9.5575,897030.0
2017-06-20 10:30:00,10.83,10.83,10.76,10.8,932705.0,9.5663,9.5663,9.5045,9.5398,932705.0
2017-06-20 11:00:00,10.8,10.86,10.8,10.86,843240.0,9.5398,9.5928,9.5398,9.5928,843240.0
2017-06-20 11:30:00,10.86,10.87,10.79,10.81,481805.0,9.5928,9.6017,9.531,9.5487,481805.0
2017-06-20 12:00:00,10.81,10.81,10.75,10.77,361710.0,9.5487,9.5487,9.4957,9.5133,361710.0
2017-06-20 12:30:00,10.77,10.8,10.75,10.79,375085.0,9.5133,9.5398,9.4957,9.531,375085.0
2017-06-20 13:00:00,10.79,10.79,10.76,10.77,366900.0,9.531,9.531,9.5045,9.5133,366900.0
2017-06-20 13:30:00,10.77,10.81,10.75,10.8,716390.0,9.5133,9.5487,9.4957,9.5398,716390.0
2017-06-20 14:00:00,10.8,10.8,10.75,10.79,480350.0,9.5398,9.5398,9.4957,9.531,480350.0
2017-06-20 14:30:00,10.78,10.79,10.75,10.76,414370.0,9.5222,9.531,9.4957,9.5045,414370.0
2017-06-20 15:00:00,10.76,10.78,10.75,10.75,519515.0,9.5045,9.5222,9.4957,9.4957,519515.0
2017-06-20 15:30:00,10.75,10.75,10.72,10.73,1590940.0,9.4957,9.4957,9.4692,9.478,1590940.0
2017-06-21 09:30:00,10.73,10.8,10.63,10.76,935285.0,9.478,9.5398,9.3897,9.5045,935285.0
2017-06-21 10:00:00,10.74,10.75,10.65,10.68,421385.0,9.4868,9.4957,9.4073,9.4338,421385.0
2017-06-21 10:30:00,10.68,10.75,10.68,10.71,790390.0,9.4338,9.4957,9.4338,9.4603,790390.0
2017-06-21 11:00:00,10.71,10.71,10.64,10.65,666875.0,9.4603,9.4603,9.3985,9.4073,666875.0
2017-06-21 11:30:00,10.65,10.69,10.62,10.67,507435.0,9.4073,9.4427,9.3808,9.425,507435.0
2017-06-21 12:00:00,10.68,10.69,10.64,10.67,221270.0,9.4338,9.4427,9.3985,9.425,221270.0
2017-06-21 12:30:00,10.67,10.68,10.62,10.63,233855.0,9.425,9.4338,9.3808,9.3897,233855.0
2017-06-21 13:00:00,10.63,10.63,10.6,10.62,315330.0,9.3897,9.3897,9.3632,9.3808,315330.0
2017-06-21 13:30:00,10.62,10.62,10.56,10.58,251660.0,9.3808,9.3808,9.3278,9.3455,251660.0
2017-06-21 14:00:00,10.58,10.6,10.56,10.6,463335.0,9.3455,9.3632,9.3278,9.3632,463335.0
2017-06-21 14:30:00,10.6,10.61,10.58,10.58,328295.0,9.3632,9.372,9.3455,9.3455,328295.0
2017-06-21 15:00:00,10.58,10.6,10.56,10.57,516705.0,9.3455,9.3632,9.3278,9.3367,516705.0
2017-06-21 15:30:00,10.57,10.59,10.56,10.56,1452730.0,9.3367,9.3543,9.3278,9.3278,1452730.0
2017-06-22 09:30:00,10.57,10.62,10.51,10.59,860185.0,9.3367,9.3808,9.2837,9.3543,860185.0
2017-06-22 10:00:00,10.59,10.59,10.53,10.53,335600.0,9.3543,9.3543,9.3013,9.3013,335600.0
2017-06-22 10:30:00,10.53,10.57,10.5,10.55,633565.0,9.3013,9.3367,9.2748,9.319,633565.0
2017-06-22 11:00:00,10.56,10.56,10.52,10.53,377665.0,9.3278,9.3278,9.2925,9.3013,377665.0
2017-06-22 11:30:00,10.53,10.55,10.51,10.53,452190.0,9.3013,9.319,9.2837,9.3013,452190.0
2017-06-22 12:00:00,10.53,10.57,10.53,10.56,788500.0,9.3013,9.3367,9.3013,9.3278,788500.0
2017-06-22 12:30:00,10.56,10.58,10.55,10.58,541960.0,9.3278,9.3455,9.319,9.3455,541960.0
2017-06-22 13:00:00,10.58,10.58,10.55,10.58,374010.0,9.3455,9.3455,9.319,9.3455,374010.0
2017-06-22 13:30:00,10.57,10.59,10.56,10.57,350890.0,9.3367,9.3543,9.3278,9.3367,350890.0
2017-06-22 14:00:00,10.56,10.57,10.55,10.55,319440.0,9.3278,9.3367,9.319,9.319,319440.0
2017-06-22 14:30:00,10.55,10.56,10.54,10.55,410130.0,9.319,9.3278,9.3102,9.319,410130.0
2017-06-22 15:00:00,10.55,10.55,10.53,10.53,444840.0,9.319,9.319,9.3013,9.3013,444840.0
2017-06-22 15:30:00,10.53,10.54,10.5,10.51,1086005.0,9.3013,9.3102,9.2748,9.2837,1086005.0
2017-06-23 09:30:00,10.51,10.56,10.42,10.56,959160.0,9.2837,9.3278,9.2042,9.3278,959160.0
2017-06-23 10:00:00,10.57,10.57,10.48,10.51,489975.0,9.3367,9.3367,9.2572,9.2837,489975.0
2017-06-23 10:30:00,10.51,10.53,10.49,10.5,546825.0,9.2837,9.3013,9.266,9.2748,546825.0
2017-06-23 11:00:00,10.5,10.52,10.49,10.5,406140.0,9.2748,9.2925,9.266,9.2748,406140.0
2017-06-23 11:30:00,10.5,10.5,10.46,10.48,372940.0,9.2748,9.2748,9.2395,9.2572,372940.0
2017-06-23 12:00:00,10.49,10.52,10.47,10.48,447015.0,9.266,9.2925,9.2483,9.2572,447015.0
2017-06-23 12:30:00,10.48,10.5,10.48,10.48,291835.0,9.2572,9.2748,9.2572,9.2572,291835.0
2017-06-23 13:00:00,10.48,10.48,10.45,10.48,367445.0,9.2572,9.2572,9.2307,9.2572,367445.0
2017-06-23 13:30:00,10.48,10.5,10.47,10.49,379690.0,9.2572,9.2748,9.2483,9.266,379690.0
2017-06-23 14:00:00,10.49,10.5,10.48,10.49,449120.0,9.266,9.2748,9.2572,9.266,449120.0
2017-06-23 14:30:00,10.49,10.51,10.48,10.51,445220.0,9.266,9.2837,9.2572,9.2837,445220.0
2017-06-23 15:00:00,10.51,10.52,10.49,10.51,635615.0,9.2837,9.2925,9.266,9.2837,635615.0
2017-06-23 15:30:00,10.51,10.55,10.49,10.53,2207195.0,9.2837,9.319,9.266,9.3013,2207195.0
2017-06-26 09:30:00,10.53,10.55,10.42,10.5,913040.0,9.3013,9.319,9.2042,9.2748,913040.0
2017-06-26 10:00:00,10.5,10.55,10.49,10.53,668245.0,9.2748,9.319,9.266,9.3013,668245.0
2017-06-26 10:30:00,10.53,10.59,10.52,10.57,1078765.0,9.3013,9.3543,9.2925,9.3367,1078765.0
2017-06-26 11:00:00,10.57,10.61,10.53,10.53,693855.0,9.3367,9.372,9.3013,9.3013,693855.0
2017-06-26 11:30:00,10.54,10.61,10.53,10.58,522235.0,9.3102,9.372,9.3013,9.3455,522235.0
2017-06-26 12:00:00,10.58,10.6,10.56,10.58,633415.0,9.3455,9.3632,9.3278,9.3455,633415.0
2017-06-26 12:30:00,10.58,10.58,10.56,10.57,396910.0,9.3455,9.3455,9.3278,9.3367,396910.0
2017-06-26 13:00:00,10.57,10.58,10.56,10.58,342020.0,9.3367,9.3455,9.3278,9.3455,342020.0
2017-06-26 13:30:00,10.58,10.58,10.57,10.57,266905.0,9.3455,9.3455,9.3367,9.3367,266905.0
2017-06-26 14:00:00,10.57,10.6,10.57,10.58,464120.0,9.3367,9.3632,9.3367,9.3455,464120.0
2017-06-26 14:30:00,10.58,10.6,10.57,10.59,328245.0,9.3455,9.3632,9.3367,9.3543,328245.0
2017-06-26 15:00:00,10.6,10.62,10.58,10.59,581155.0,9.3632,9.3808,9.3455,9.3543,581155.0
2017-06-26 15:30:00,10.59,10.59,10.56,10.57,1026400.0,9.3543,9.3543,9.3278,9.3367,1026400.0
2017-06-27 09:30:00,10.56,10.64,10.56,10.62,597360.0,9.3278,9.3985,9.3278,9.3808,597360.0
2017-06-27 10:00:00,10.61,10.7,10.61,10.68,491425.0,9.372,9.4515,9.372,9.4338,491425.0
2017-06-27 10:30:00,10.68,10.73,10.67,10.71,284855.0,9.4338,9.478,9.425,9.4603,284855.0
2017-06-27 11:00:00,10.71,10.74,10.69,10.73,330700.0,9.4603,9.4868,9.4427,9.478,330700.0
2017-06-27 11:30:00,10.73,10.76,10.72,10.76,237025.0,9.478,9.5045,9.4692,9.5045,237025.0
2017-06-27 12:00:00,10.76,10.76,10.71,10.73,343340.0,9.5045,9.5045,9.4603,9.478,343340.0
2017-06-27 12:30:00,10.74,10.78,10.72,10.77,258460.0,9.4868,9.5222,9.4692,9.5133,258460.0
2017-06-27 13:00:00,10.77,10.78,10.75,10.78,773935.0,9.5133,9.5222,9.4957,9.5222,773935.0
2017-06-27 13:30:00,10.78,10.81,10.76,10.79,322715.0,9.5222,9.5487,9.5045,9.531,322715.0
2017-06-27 14:00:00,10.79,10.79,10.75,10.77,536240.0,9.531,9.531,9.4957,9.5133,536240.0
2017-06-27 14:30:00,10.77,10.84,10.77,10.83,547210.0,9.5133,9.5752,9.5133,9.5663,547210.0
2017-06-27 15:00:00,10.83,10.83,10.79,10.82,787815.0,9.5663,9.5663,9.531,9.5575,787815.0
2017-06-27 15:30:00,10.82,10.82,10.74,10.76,1416340.0,9.5575,9.5575,9.4868,9.5045,1416340.0
2017-06-28 09:30:00,10.79,10.86,10.76,10.82,594640.0,9.531,9.5928,9.5045,9.5575,594640.0
2017-06-28 10:00:00,10.83,10.86,10.81,10.83,522620.0,9.5663,9.5928,9.5487,9.5663,522620.0
2017-06-28 10:30:00,10.83,10.84,10.79,10.83,325340.0,9.5663,9.5752,9.531,9.5663,325340.0
2017-06-28 11:00:00,10.83,10.85,10.81,10.82,339865.0,9.5663,9.584,9.5487,9.5575,339865.0
2017-06-28 11:30:00,10.82,10.85,10.8,10.81,224815.0,9.5575,9.584,9.5398,9.5487,224815.0
2017-06-28 12:00:00,10.81,10.82,10.78,10.78,199540.0,9.5487,9.5575,9.5222,9.5222,199540.0
2017-06-28 12:30:00,10.78,10.81,10.78,10.8,207795.0,9.5222,9.5487,9.5222,9.5398,207795.0
2017-06-28 13:00:00,10.79,10.8,10.77,10.77,148475.0,9.531,9.5398,9.5133,9.5133,148475.0
2017-06-28 13:30:00,10.77,10.78,10.73,10.75,198145.0,9.5133,9.5222,9.478,9.4957,198145.0
2017-06-28 14:00:00,10.75,10.75,10.73,10.73,188375.0,9.4957,9.4957,9.478,9.478,188375.0
2017-06-28 14:30:00,10.73,10.74,10.71,10.72,709430.0,9.478,9.4868,9.4603,9.4692,709430.0
2017-06-28 15:00:00,10.72,10.72,10.67,10.67,529145.0,9.4692,9.4692,9.425,9.425,529145.0
2017-06-28 15:30:00,10.67,10.68,10.62,10.63,1246050.0,9.425,9.4338,9.3808,9.3897,1246050.0
2017-06-29 09:30:00,10.63,10.73,10.63,10.65,435255.0,9.3897,9.478,9.3897,9.4073,435255.0
2017-06-29 10:00:00,10.65,10.69,10.63,10.69,269580.0,9.4073,9.4427,9.3897,9.4427,269580.0
2017-06-29 10:30:00,10.69,10.76,10.68,10.72,271820.0,9.4427,9.5045,9.4338,9.4692,271820.0
2017-06-29 11:00:00,10.72,10.77,10.71,10.75,388205.0,9.4692,9.5133,9.4603,9.4957,388205.0
2017-06-29 11:30:00,10.75,10.75,10.66,10.66,279740.0,9.4957,9.4957,9.4162,9.4162,279740.0
2017-06-29 12:00:00,10.67,10.68,10.62,10.62,327430.0,9.425,9.4338,9.3808,9.3808,327430.0
2017-06-29 12:30:00,10.62,10.63,10.6,10.61,245850.0,9.3808,9.3897,9.3632,9.372,245850.0
2017-06-29 13:00:00,10.61,10.63,10.58,10.59,267380.0,9.372,9.3897,9.3455,9.3543,267380.0
2017-06-29 13:30:00,10.6,10.62,10.59,10.61,292655.0,9.3632,9.3808,9.3543,9.372,292655.0
2017-06-29 14:00:00,10.61,10.66,10.6,10.64,327425.0,9.372,9.4162,9.3632,9.3985,327425.0
2017-06-29 14:30:00,10.64,10.65,10.62,10.64,420615.0,9.3985,9.4073,9.3808,9.3985,420615.0
2017-06-29 15:00:00,10.64,10.67,10.63,10.64,584155.0,9.3985,9.425,9.3897,9.3985,584155.0
2017-06-29 15:30:00,10.64,10.65,10.61,10.61,1133645.0,9.3985,9.4073,9.372,9.372,1133645.0
2017-06-30 09:30:00,10.69,10.72,10.61,10.65,702125.0,9.4427,9.4692,9.372,9.4073,702125.0
2017-06-30 10:00:00,10.64,10.65,10.61,10.62,293300.0,9.3985,9.4073,9.372,9.3808,293300.0
2017-06-30 10:30:00,10.62,10.72,10.61,10.69,448555.0,9.3808,9.4692,9.372,9.4427,448555.0
2017-06-30 11:00:00,10.7,10.73,10.68,10.7,265670.0,9.4515,9.478,9.4338,9.4515,265670.0
2017-06-30 11:30:00,10.71,10.75,10.71,10.74,274280.0,9.4603,9.4957,9.4603,9.4868,274280.0
2017-06-30 12:00:00,10.74,10.74,10.72,10.73,190880.0,9.4868,9.4868,9.4692,9.478,190880.0
2017-06-30 12:30:00,10.73,10.79,10.72,10.79,320375.0,9.478,9.531,9.4692,9.531,320375.0
2017-06-30 13:00:00,10.78,10.87,10.78,10.86,871885.0,9.5222,9.6017,9.5222,9.5928,871885.0
2017-06-30 13:30:00,10.86,10.86,10.81,10.82,314780.0,9.5928,9.5928,9.5487,9.5575,314780.0
2017-06-30 14:00:00,10.82,10.85,10.81,10.83,284500.0,9.5575,9.584,9.5487,9.5663,284500.0
2017-06-30 14:30:00,10.83,10.84,10.82,10.83,243600.0,9.5663,9.5752,9.5575,9.5663,243600.0
2017-06-30 15:00:00,10.83,10.85,10.82,10.85,388295.0,9.5663,9.584,9.5575,9.584,388295.0
2017-06-30 15:30:00,10.84,10.88,10.83,10.84,1201725.0,9.5752,9.6105,9.5663,9.5752,1201725.0
2017-07-03 09:30:00,10.94,11.08,10.89,10.95,839475.0,9.6635,9.7872,9.6193,9.6723,839475.0
2017-07-03 10:00:00,10.95,10.99,10.89,10.93,524440.0,9.6723,9.7077,9.6193,9.6547,524440.0
2017-07-03 10:30:00,10.93,10.96,10.91,10.92,333625.0,9.6547,9.6812,9.637,9.6458,333625.0
2017-07-03 11:00:00,10.92,10.96,10.91,10.95,472780.0,9.6458,9.6812,9.637,9.6723,472780.0
2017-07-03 11:30:00,10.94,10.96,10.91,10.93,389070.0,9.6635,9.6812,9.637,9.6547,389070.0
2017-07-03 12:00:00,10.93,10.98,10.9,10.95,423735.0,9.6547,9.6988,9.6282,9.6723,423735.0
2017-07-03 12:30:00,10.95,11.07,10.95,10.99,1457370.0,9.6723,9.7783,9.6723,9.7077,1457370.0
2017-07-05 09:30:00,10.97,11.04,10.81,10.85,1284815.0,9.69,9.7518,9.5487,9.584,1284815.0
2017-07-05 10:00:00,10.85,10.88,10.75,10.78,841330.0,9.584,9.6105,9.4957,9.5222,841330.0
2017-07-05 10:30:00,10.78,10.78,10.71,10.75,863970.0,9.5222,9.5222,9.4603,9.4957,863970.0
2017-07-05 11:00:00,10.75,10.76,10.66,10.67,1245805.0,9.4957,9.5045,9.4162,9.425,1245805.0
2017-07-05 11:30:00,10.67,10.73,10.66,10.69,496965.0,9.425,9.478,9.4162,9.4427,496965.0
2017-07-05 12:00:00,10.69,10.73,10.66,10.71,611205.0,9.4427,9.478,9.4162,9.4603,611205.0
2017-07-05 12:30:00,10.71,10.73,10.7,10.71,414685.0,9.4603,9.478,9.4515,9.4603,414685.0
2017-07-05 13:00:00,10.71,10.72,10.68,10.71,295055.0,9.4603,9.4692,9.4338,9.4603,295055.0
2017-07-05 13:30:00,10.71,10.73,10.7,10.72,360755.0,9.4603,9.478,9.4515,9.4692,360755.0
2017-07-05 14:00:00,10.72,10.75,10.71,10.73,569015.0,9.4692,9.4957,9.4603,9.478,569015.0
2017-07-05 14:30:00,10.73,10.74,10.66,10.66,676795.0,9.478,9.4868,9.4162,9.4162,676795.0
2017-07-05 15:00:00,10.66,10.66,10.59,10.6,1426535.0,9.4162,9.4162,9.3543,9.3632,1426535.0
2017-07-05 15:30:00,10.6,10.64,10.6,10.6,1840415.0,9.3632,9.3985,9.3632,9.3632,1840415.0
2017-07-06 09:30:00,10.58,10.63,10.32,10.32,1658655.0,9.3455,9.3897,9.1158,9.1158,1658655.0
2017-07-06 10:00:00,10.32,10.39,10.3,10.36,1760985.0,9.1158,9.1777,9.0982,9.1512,1760985.0
2017-07-06 10:30:00,10.36,10.41,10.34,10.4,887850.0,9.1512,9.1953,9.1335,9.1865,887850.0
2017-07-06 11:00:00,10.4,10.47,10.34,10.37,1062430.0,9.1865,9.2483,9.1335,9.16,1062430.0
2017-07-06 11:30:00,10.37,10.4,10.36,10.38,618765.0,9.16,9.1865,9.1512,9.1688,618765.0
2017-07-06 12:00:00,10.38,10.4,10.34,10.35,471000.0,9.1688,9.1865,9.1335,9.1423,471000.0
2017-07-06 12:30:00,10.35,10.36,10.32,10.34,470605.0,9.1423,9.1512,9.1158,9.1335,470605.0
2017-07-06 13:00:00,10.34,10.35,10.31,10.34,406550.0,9.1335,9.1423,9.107,9.1335,406550.0
2017-07-06 13:30:00,10.34,10.34,10.31,10.33,561455.0,9.1335,9.1335,9.107,9.1247,561455.0
2017-07-06 14:00:00,10.33,10.34,10.31,10.33,520125.0,9.1247,9.1335,9.107,9.1247,520125.0
2017-07-06 14:30:00,10.33,10.35,10.32,10.34,959860.0,9.1247,9.1423,9.1158,9.1335,959860.0
2017-07-06 15:00:00,10.34,10.36,10.29,10.3,1053050.0,9.1335,9.1512,9.0893,9.0982,1053050.0
2017-07-06 15:30:00,10.3,10.31,10.29,10.3,2359490.0,9.0982,9.107,9.0893,9.0982,2359490.0
2017-07-07 09:30:00,10.3,10.36,10.18,10.29,935700.0,9.0982,9.1512,8.9922,9.0893,935700.0
2017-07-07 10:00:00,10.29,10.29,10.23,10.27,2055535.0,9.0893,9.0893,9.0363,9.0717,2055535.0
2017-07-07 10:30:00,10.27,10.28,10.25,10.28,559345.0,9.0717,9.0805,9.054,9.0805,559345.0
2017-07-07 11:00:00,10.27,10.28,10.2,10.25,5046460.0,9.0717,9.0805,9.0098,9.054,5046460.0
2017-07-07 11:30:00,10.25,10.28,10.24,10.25,665835.0,9.054,9.0805,9.0452,9.054,665835.0
2017-07-07 12:00:00,10.25,10.27,10.24,10.27,718835.0,9.054,9.0717,9.0452,9.0717,718835.0
2017-07-07 12:30:00,10.27,10.27,10.25,10.25,364230.0,9.0717,9.0717,9.054,9.054,364230.0
2017-07-07 13:00:00,10.25,10.25,10.21,10.24,333590.0,9.054,9.054,9.0187,9.0452,333590.0
2017-07-07 13:30:00,10.24,10.25,10.23,10.23,289500.0,9.0452,9.054,9.0363,9.0363,289500.0
2017-07-07 14:00:00,10.23,10.24,10.22,10.23,408080.0,9.0363,9.0452,9.0275,9.0363,408080.0
2017-07-07 14:30:00,10.23,10.24,10.22,10.23,460315.0,9.0363,9.0452,9.0275,9.0363,460315.0
2017-07-07 15:00:00,10.22,10.23,10.21,10.22,567825.0,9.0275,9.0363,9.0187,9.0275,567825.0
2017-07-07 15:30:00,10.23,10.24,10.21,10.21,2117140.0,9.0363,9.0452,9.0187,9.0187,2117140.0
2017-07-10 09:30:00,10.2,10.23,10.15,10.2,1145045.0,9.0098,9.0363,8.9657,9.0098,1145045.0
2017-07-10 10:00:00,10.19,10.22,10.15,10.19,648055.0,9.001,9.0275,8.9657,9.001,648055.0
2017-07-10 10:30:00,10.19,10.21,10.18,10.21,480725.0,9.001,9.0187,8.9922,9.0187,480725.0
2017-07-10 11:00:00,10.21,10.27,10.21,10.26,672760.0,9.0187,9.0717,9.0187,9.0628,672760.0
2017-07-10 11:30:00,10.26,10.27,10.24,10.26,476315.0,9.0628,9.0717,9.0452,9.0628,476315.0
2017-07-10 12:00:00,10.26,10.28,10.22,10.23,542250.0,9.0628,9.0805,9.0275,9.0363,542250.0
2017-07-10 12:30:00,10.22,10.27,10.22,10.26,358870.0,9.0275,9.0717,9.0275,9.0628,358870.0
2017-07-10 13:00:00,10.26,10.26,10.23,10.24,346615.0,9.0628,9.0628,9.0363,9.0452,346615.0
2017-07-10 13:30:00,10.24,10.24,10.21,10.22,495235.0,9.0452,9.0452,9.0187,9.0275,495235.0
2017-07-10 14:00:00,10.22,10.23,10.21,10.22,335665.0,9.0275,9.0363,9.0187,9.0275,335665.0
2017-07-10 14:30:00,10.22,10.22,10.15,10.15,597735.0,9.0275,9.0275,8.9657,8.9657,597735.0
2017-07-10 15:00:00,10.15,10.18,10.13,10.14,873555.0,8.9657,8.9922,8.948,8.9568,873555.0
2017-07-10 15:30:00,10.14,10.16,10.12,10.13,1928715.0,8.9568,8.9745,8.9392,8.948,1928715.0
2017-07-11 09:30:00,10.1,10.12,9.98,10.06,1796660.0,8.9215,8.9392,8.8155,8.8862,1796660.0
2017-07-11 10:00:00,10.06,10.07,10.02,10.04,465630.0,8.8862,8.895,8.8508,8.8685,465630.0
2017-07-11 10:30:00,10.04,10.04,10.0,10.04,1101305.0,8.8685,8.8685,8.8332,8.8685,1101305.0
2017-07-11 11:00:00,10.04,10.08,10.01,10.03,1162480.0,8.8685,8.9038,8.842,8.8597,1162480.0
2017-07-11 11:30:00,10.03,10.07,10.03,10.06,380375.0,8.8597,8.895,8.8597,8.8862,380375.0
2017-07-11 12:00:00,10.06,10.07,10.04,10.04,352030.0,8.8862,8.895,8.8685,8.8685,352030.0
2017-07-11 12:30:00,10.04,10.06,10.03,10.05,245340.0,8.8685,8.8862,8.8597,8.8773,245340.0
2017-07-11 13:00:00,10.05,10.05,10.02,10.04,251500.0,8.8773,8.8773,8.8508,8.8685,251500.0
2017-07-11 13:30:00,10.04,10.06,10.02,10.02,464865.0,8.8685,8.8862,8.8508,8.8508,464865.0
2017-07-11 14:00:00,10.03,10.04,10.01,10.01,546960.0,8.8597,8.8685,8.842,8.842,546960.0
2017-07-11 14:30:00,10.01,10.04,10.01,10.01,437060.0,8.842,8.8685,8.842,8.842,437060.0
2017-07-11 15:00:00,10.01,10.02,10.0,10.02,825180.0,8.842,8.8508,8.8332,8.8508,825180.0
2017-07-11 15:30:00,10.02,10.03,10.0,10.01,1340820.0,8.8508,8.8597,8.8332,8.842,1340820.0
2017-07-12 09:30:00,10.06,10.15,10.02,10.03,994640.0,8.8862,8.9657,8.8508,8.8597,994640.0
2017-07-12 10:00:00,10.03,10.08,10.02,10.06,1485610.0,8.8597,8.9038,8.8508,8.8862,1485610.0
2017-07-12 10:30:00,10.06,10.07,10.02,10.02,493840.0,8.8862,8.895,8.8508,8.8508,493840.0
2017-07-12 11:00:00,10.02,10.06,10.0,10.05,748805.0,8.8508,8.8862,8.8332,8.8773,748805.0
2017-07-12 11:30:00,10.05,10.06,10.01,10.03,604925.0,8.8773,8.8862,8.842,8.8597,604925.0
2017-07-12 12:00:00,10.03,10.06,10.02,10.03,363190.0,8.8597,8.8862,8.8508,8.8597,363190.0
2017-07-12 12:30:00,10.03,10.07,10.02,10.06,330160.0,8.8597,8.895,8.8508,8.8862,330160.0
2017-07-12 13:00:00,10.06,10.09,10.05,10.06,341335.0,8.8862,8.9127,8.8773,8.8862,341335.0
2017-07-12 13:30:00,10.06,10.07,10.04,10.06,311750.0,8.8862,8.895,8.8685,8.8862,311750.0
2017-07-12 14:00:00,10.06,10.06,10.04,10.05,336630.0,8.8862,8.8862,8.8685,8.8773,336630.0
2017-07-12 14:30:00,10.06,10.06,10.0,10.0,558965.0,8.8862,8.8862,8.8332,8.8332,558965.0
2017-07-12 15:00:00,10.0,10.01,9.97,10.0,682125.0,8.8332,8.842,8.8067,8.8332,682125.0
2017-07-12 15:30:00,10.0,10.01,9.98,10.0,1717110.0,8.8332,8.842,8.8155,8.8332,1717110.0
2017-07-13 09:30:00,10.06,10.09,10.0,10.02,1333210.0,8.8862,8.9127,8.8332,8.8508,1333210.0
2017-07-13 10:00:00,10.02,10.17,10.01,10.15,3184010.0,8.8508,8.9833,8.842,8.9657,3184010.0
2017-07-13 10:30:00,10.15,10.16,10.06,10.09,2355780.0,8.9657,8.9745,8.8862,8.9127,2355780.0
2017-07-13 11:00:00,10.09,10.13,10.05,10.05,1203410.0,8.9127,8.948,8.8773,8.8773,1203410.0
2017-07-13 11:30:00,10.05,10.1,10.02,10.08,606015.0,8.8773,8.9215,8.8508,8.9038,606015.0
2017-07-13 12:00:00,10.08,10.09,10.01,10.04,564025.0,8.9038,8.9127,8.842,8.8685,564025.0
2017-07-13 12:30:00,10.04,10.06,10.01,10.04,1051235.0,8.8685,8.8862,8.842,8.8685,1051235.0
2017-07-13 13:00:00,10.03,10.09,10.02,10.07,1554330.0,8.8597,8.9127,8.8508,8.895,1554330.0
2017-07-13 13:30:00,10.07,10.13,10.07,10.13,515520.0,8.895,8.948,8.895,8.948,515520.0
2017-07-13 14:00:00,10.13,10.13,10.09,10.1,720080.0,8.948,8.948,8.9127,8.9215,720080.0
2017-07-13 14:30:00,10.1,10.11,10.06,10.07,802455.0,8.9215,8.9303,8.8862,8.895,802455.0
2017-07-13 15:00:00,10.07,10.09,10.05,10.06,1326670.0,8.895,8.9127,8.8773,8.8862,1326670.0
2017-07-13 15:30:00,10.06,10.1,10.04,10.07,2811695.0,8.8862,8.9215,8.8685,8.895,2811695.0
2017-07-14 09:30:00,10.12,10.22,10.09,10.2,1160350.0,8.9392,9.0275,8.9127,9.0098,1160350.0
2017-07-14 10:00:00,10.21,10.21,10.16,10.21,779365.0,9.0187,9.0187,8.9745,9.0187,779365.0
2017-07-14 10:30:00,10.21,10.31,10.2,10.3,1258830.0,9.0187,9.107,9.0098,9.0982,1258830.0
2017-07-14 11:00:00,10.3,10.35,10.29,10.35,1314230.0,9.0982,9.1423,9.0893,9.1423,1314230.0
2017-07-14 11:30:00,10.35,10.43,10.34,10.42,1588250.0,9.1423,9.213,9.1335,9.2042,1588250.0
2017-07-14 12:00:00,10.42,10.44,10.34,10.36,930025.0,9.2042,9.2218,9.1335,9.1512,930025.0
2017-07-14 12:30:00,10.36,10.37,10.28,10.3,693785.0,9.1512,9.16,9.0805,9.0982,693785.0
2017-07-14 13:00:00,10.3,10.32,10.3,10.31,464905.0,9.0982,9.1158,9.0982,9.107,464905.0
2017-07-14 13:30:00,10.31,10.32,10.3,10.31,457130.0,9.107,9.1158,9.0982,9.107,457130.0
2017-07-14 14:00:00,10.31,10.36,10.31,10.35,658000.0,9.107,9.1512,9.107,9.1423,658000.0
2017-07-14 14:30:00,10.35,10.36,10.3,10.3,757370.0,9.1423,9.1512,9.0982,9.0982,757370.0
2017-07-14 15:00:00,10.3,10.32,10.29,10.32,656940.0,9.0982,9.1158,9.0893,9.1158,656940.0
2017-07-14 15:30:00,10.32,10.33,10.3,10.3,2411615.0,9.1158,9.1247,9.0982,9.0982,2411615.0
2017-07-17 09:30:00,10.31,10.39,10.29,10.39,939090.0,9.107,9.1777,9.0893,9.1777,939090.0
2017-07-17 10:00:00,10.39,10.51,10.36,10.48,1544335.0,9.1777,9.2837,9.1512,9.2572,1544335.0
2017-07-17 10:30:00,10.48,10.57,10.47,10.56,746915.0,9.2572,9.3367,9.2483,9.3278,746915.0
2017-07-17 11:00:00,10.56,10.64,10.54,10.63,1530310.0,9.3278,9.3985,9.3102,9.3897,1530310.0
2017-07-17 11:30:00,10.63,10.63,10.55,10.57,1147180.0,9.3897,9.3897,9.319,9.3367,1147180.0
2017-07-17 12:00:00,10.56,10.58,10.54,10.54,505715.0,9.3278,9.3455,9.3102,9.3102,505715.0
2017-07-17 12:30:00,10.55,10.57,10.54,10.55,377910.0,9.319,9.3367,9.3102,9.319,377910.0
2017-07-17 13:00:00,10.55,10.58,10.55,10.57,495700.0,9.319,9.3455,9.319,9.3367,495700.0
2017-07-17 13:30:00,10.57,10.58,10.55,10.57,376100.0,9.3367,9.3455,9.319,9.3367,376100.0
2017-07-17 14:00:00,10.57,10.57,10.51,10.53,460540.0,9.3367,9.3367,9.2837,9.3013,460540.0
2017-07-17 14:30:00,10.53,10.53,10.49,10.5,645930.0,9.3013,9.3013,9.266,9.2748,645930.0
2017-07-17 15:00:00,10.5,10.5,10.45,10.47,901920.0,9.2748,9.2748,9.2307,9.2483,901920.0
2017-07-17 15:30:00,10.47,10.47,10.44,10.46,1984040.0,9.2483,9.2483,9.2218,9.2395,1984040.0
2017-07-18 09:30:00,10.46,10.49,10.31,10.41,848210.0,9.2395,9.266,9.107,9.1953,848210.0
2017-07-18 10:00:00,10.41,10.42,10.37,10.41,436575.0,9.1953,9.2042,9.16,9.1953,436575.0
2017-07-18 10:30:00,10.41,10.41,10.37,10.39,595045.0,9.1953,9.1953,9.16,9.1777,595045.0
2017-07-18 11:00:00,10.39,10.46,10.37,10.43,574250.0,9.1777,9.2395,9.16,9.213,574250.0
2017-07-18 11:30:00,10.42,10.45,10.38,10.38,267510.0,9.2042,9.2307,9.1688,9.1688,267510.0
2017-07-18 12:00:00,10.38,10.4,10.38,10.4,226715.0,9.1688,9.1865,9.1688,9.1865,226715.0
2017-07-18 12:30:00,10.4,10.4,10.37,10.38,237850.0,9.1865,9.1865,9.16,9.1688,237850.0
2017-07-18 13:00:00,10.38,10.4,10.34,10.35,302765.0,9.1688,9.1865,9.1335,9.1423,302765.0
2017-07-18 13:30:00,10.35,10.35,10.3,10.3,408415.0,9.1423,9.1423,9.0982,9.0982,408415.0
2017-07-18 14:00:00,10.3,10.33,10.28,10.32,516385.0,9.0982,9.1247,9.0805,9.1158,516385.0
2017-07-18 14:30:00,10.31,10.34,10.31,10.33,366530.0,9.107,9.1335,9.107,9.1247,366530.0
2017-07-18 15:00:00,10.33,10.38,10.33,10.37,551510.0,9.1247,9.1688,9.1247,9.16,551510.0
2017-07-18 15:30:00,10.37,10.37,10.35,10.36,1098550.0,9.16,9.16,9.1423,9.1512,1098550.0
2017-07-19 09:30:00,10.41,10.57,10.3,10.39,747380.0,9.1953,9.3367,9.0982,9.1777,747380.0
2017-07-19 10:00:00,10.39,10.46,10.38,10.44,620515.0,9.1777,9.2395,9.1688,9.2218,620515.0
2017-07-19 10:30:00,10.45,10.47,10.38,10.4,484080.0,9.2307,9.2483,9.1688,9.1865,484080.0
2017-07-19 11:00:00,10.4,10.44,10.4,10.41,343020.0,9.1865,9.2218,9.1865,9.1953,343020.0
2017-07-19 11:30:00,10.41,10.44,10.39,10.43,524640.0,9.1953,9.2218,9.1777,9.213,524640.0
2017-07-19 12:00:00,10.43,10.44,10.4,10.41,298880.0,9.213,9.2218,9.1865,9.1953,298880.0
2017-07-19 12:30:00,10.4,10.42,10.39,10.41,340555.0,9.1865,9.2042,9.1777,9.1953,340555.0
2017-07-19 13:00:00,10.41,10.42,10.39,10.39,830795.0,9.1953,9.2042,9.1777,9.1777,830795.0
2017-07-19 13:30:00,10.39,10.43,10.38,10.41,547020.0,9.1777,9.213,9.1688,9.1953,547020.0
2017-07-19 14:00:00,10.41,10.41,10.38,10.39,286250.0,9.1953,9.1953,9.1688,9.1777,286250.0
2017-07-19 14:30:00,10.39,10.4,10.38,10.38,363615.0,9.1777,9.1865,9.1688,9.1688,363615.0
2017-07-19 15:00:00,10.38,10.39,10.36,10.39,376440.0,9.1688,9.1777,9.1512,9.1777,376440.0
2017-07-19 15:30:00,10.39,10.39,10.36,10.37,879660.0,9.1777,9.1777,9.1512,9.16,879660.0
2017-07-20 09:30:00,10.34,10.44,10.27,10.39,822835.0,9.1335,9.2218,9.0717,9.1777,822835.0
2017-07-20 10:00:00,10.39,10.4,10.3,10.31,597690.0,9.1777,9.1865,9.0982,9.107,597690.0
2017-07-20 10:30:00,10.32,10.34,10.28,10.33,570645.0,9.1158,9.1335,9.0805,9.1247,570645.0
2017-07-20 11:00:00,10.33,10.34,10.26,10.33,533165.0,9.1247,9.1335,9.0628,9.1247,533165.0
2017-07-20 11:30:00,10.33,10.38,10.32,10.37,464370.0,9.1247,9.1688,9.1158,9.16,464370.0
2017-07-20 12:00:00,10.36,10.41,10.35,10.41,342670.0,9.1512,9.1953,9.1423,9.1953,342670.0
2017-07-20 12:30:00,10.41,10.44,10.4,10.44,230390.0,9.1953,9.2218,9.1865,9.2218,230390.0
2017-07-20 13:00:00,10.44,10.5,10.44,10.48,480860.0,9.2218,9.2748,9.2218,9.2572,480860.0
2017-07-20 13:30:00,10.48,10.49,10.46,10.48,325990.0,9.2572,9.266,9.2395,9.2572,325990.0
2017-07-20 14:00:00,10.48,10.53,10.47,10.52,421920.0,9.2572,9.3013,9.2483,9.2925,421920.0
2017-07-20 14:30:00,10.52,10.54,10.51,10.52,360490.0,9.2925,9.3102,9.2837,9.2925,360490.0
2017-07-20 15:00:00,10.52,10.52,10.46,10.47,634180.0,9.2925,9.2925,9.2395,9.2483,634180.0
2017-07-20 15:30:00,10.47,10.47,10.4,10.41,2821850.0,9.2483,9.2483,9.1865,9.1953,2821850.0
2017-07-21 09:30:00,10.38,10.45,10.37,10.43,1255075.0,9.1688,9.2307,9.16,9.213,1255075.0
2017-07-21 10:00:00,10.43,10.47,10.41,10.44,785900.0,9.213,9.2483,9.1953,9.2218,785900.0
2017-07-21 10:30:00,10.45,10.47,10.44,10.46,484240.0,9.2307,9.2483,9.2218,9.2395,484240.0
2017-07-21 11:00:00,10.46,10.53,10.46,10.51,1798395.0,9.2395,9.3013,9.2395,9.2837,1798395.0
2017-07-21 11:30:00,10.52,10.52,10.49,10.51,397580.0,9.2925,9.2925,9.266,9.2837,397580.0
2017-07-21 12:00:00,10.51,10.55,10.51,10.54,638750.0,9.2837,9.319,9.2837,9.3102,638750.0
2017-07-21 12:30:00,10.54,10.55,10.53,10.54,396295.0,9.3102,9.319,9.3013,9.3102,396295.0
2017-07-21 13:00:00,10.53,10.55,10.53,10.54,509495.0,9.3013,9.319,9.3013,9.3102,509495.0
2017-07-21 13:30:00,10.55,10.55,10.48,10.48,374755.0,9.319,9.319,9.2572,9.2572,374755.0
2017-07-21 14:00:00,10.48,10.49,10.46,10.47,456370.0,9.2572,9.266,9.2395,9.2483,456370.0
2017-07-21 14:30:00,10.47,10.49,10.46,10.48,548970.0,9.2483,9.266,9.2395,9.2572,548970.0
2017-07-21 15:00:00,10.48,10.52,10.48,10.52,440470.0,9.2572,9.2925,9.2572,9.2925,440470.0
2017-07-21 15:30:00,10.52,10.54,10.5,10.52,1595700.0,9.2925,9.3102,9.2748,9.2925,1595700.0
2017-07-24 09:30:00,10.51,10.51,10.32,10.37,943245.0,9.2837,9.2837,9.1158,9.16,943245.0
2017-07-24 10:00:00,10.36,10.5,10.32,10.38,903310.0,9.1512,9.2748,9.1158,9.1688,903310.0
2017-07-24 10:30:00,10.38,10.39,10.34,10.37,330300.0,9.1688,9.1777,9.1335,9.16,330300.0
2017-07-24 11:00:00,10.37,10.4,10.35,10.35,361745.0,9.16,9.1865,9.1423,9.1423,361745.0
2017-07-24 11:30:00,10.35,10.38,10.34,10.37,776215.0,9.1423,9.1688,9.1335,9.16,776215.0
2017-07-24 12:00:00,10.37,10.37,10.3,10.3,718325.0,9.16,9.16,9.0982,9.0982,718325.0
2017-07-24 12:30:00,10.3,10.31,10.27,10.3,783775.0,9.0982,9.107,9.0717,9.0982,783775.0
2017-07-24 13:00:00,10.3,10.31,10.28,10.29,287165.0,9.0982,9.107,9.0805,9.0893,287165.0
2017-07-24 13:30:00,10.29,10.33,10.29,10.31,360940.0,9.0893,9.1247,9.0893,9.107,360940.0
2017-07-24 14:00:00,10.31,10.32,10.3,10.32,368080.0,9.107,9.1158,9.0982,9.1158,368080.0
2017-07-24 14:30:00,10.32,10.35,10.31,10.34,535715.0,9.1158,9.1423,9.107,9.1335,535715.0
2017-07-24 15:00:00,10.34,10.35,10.29,10.29,475205.0,9.1335,9.1423,9.0893,9.0893,475205.0
2017-07-24 15:30:00,10.3,10.31,10.28,10.3,1356730.0,9.0982,9.107,9.0805,9.0982,1356730.0
2017-07-25 09:30:00,10.35,10.62,10.35,10.53,1398285.0,9.1423,9.3808,9.1423,9.3013,1398285.0
2017-07-25 10:00:00,10.53,10.63,10.5,10.63,1442535.0,9.3013,9.3897,9.2748,9.3897,1442535.0
2017-07-25 10:30:00,10.62,10.7,10.6,10.68,1098690.0,9.3808,9.4515,9.3632,9.4338,1098690.0
2017-07-25 11:00:00,10.68,10.73,10.64,10.73,958120.0,9.4338,9.478,9.3985,9.478,958120.0
2017-07-25 11:30:00,10.74,10.76,10.66,10.67,1169925.0,9.4868,9.5045,9.4162,9.425,1169925.0
2017-07-25 12:00:00,10.67,10.72,10.66,10.68,648280.0,9.425,9.4692,9.4162,9.4338,648280.0
2017-07-25 12:30:00,10.67,10.67,10.63,10.64,241740.0,9.425,9.425,9.3897,9.3985,241740.0
2017-07-25 13:00:00,10.64,10.66,10.63,10.65,293615.0,9.3985,9.4162,9.3897,9.4073,293615.0
2017-07-25 13:30:00,10.66,10.68,10.65,10.67,337990.0,9.4162,9.4338,9.4073,9.425,337990.0
2017-07-25 14:00:00,10.67,10.68,10.66,10.67,493925.0,9.425,9.4338,9.4162,9.425,493925.0
2017-07-25 14:30:00,10.67,10.71,10.66,10.69,724755.0,9.425,9.4603,9.4162,9.4427,724755.0
2017-07-25 15:00:00,10.69,10.7,10.68,10.69,873870.0,9.4427,9.4515,9.4338,9.4427,873870.0
2017-07-25 15:30:00,10.69,10.71,10.69,10.71,1523360.0,9.4427,9.4603,9.4427,9.4603,1523360.0
2017-07-26 09:30:00,10.71,10.75,10.59,10.63,799150.0,9.4603,9.4957,9.3543,9.3897,799150.0
2017-07-26 10:00:00,10.63,10.66,10.58,10.59,629535.0,9.3897,9.4162,9.3455,9.3543,629535.0
2017-07-26 10:30:00,10.59,10.66,10.57,10.65,1338775.0,9.3543,9.4162,9.3367,9.4073,1338775.0
2017-07-26 11:00:00,10.65,10.71,10.63,10.67,789660.0,9.4073,9.4603,9.3897,9.425,789660.0
2017-07-26 11:30:00,10.67,10.7,10.66,10.69,340125.0,9.425,9.4515,9.4162,9.4427,340125.0
2017-07-26 12:00:00,10.69,10.74,10.67,10.71,498440.0,9.4427,9.4868,9.425,9.4603,498440.0
2017-07-26 12:30:00,10.71,10.8,10.71,10.8,731000.0,9.4603,9.5398,9.4603,9.5398,731000.0
2017-07-26 13:00:00,10.79,10.8,10.73,10.75,410500.0,9.531,9.5398,9.478,9.4957,410500.0
2017-07-26 13:30:00,10.75,10.77,10.74,10.75,619175.0,9.4957,9.5133,9.4868,9.4957,619175.0
2017-07-26 14:00:00,10.75,10.79,10.75,10.78,777590.0,9.4957,9.531,9.4957,9.5222,777590.0
2017-07-26 14:30:00,10.78,10.8,10.76,10.76,655610.0,9.5222,9.5398,9.5045,9.5045,655610.0
2017-07-26 15:00:00,10.76,10.78,10.67,10.68,1340140.0,9.5045,9.5222,9.425,9.4338,1340140.0
2017-07-26 15:30:00,10.68,10.71,10.67,10.68,3422485.0,9.4338,9.4603,9.425,9.4338,3422485.0
2017-07-27 09:30:00,10.8,11.49,10.73,11.29,15411970.0,9.5398,10.1493,9.478,9.9727,15411970.0
2017-07-27 10:00:00,11.29,11.3,11.15,11.28,4038055.0,9.9727,9.9815,9.849,9.9638,4038055.0
2017-07-27 10:30:00,11.29,11.39,11.28,11.28,2781205.0,9.9727,10.061,9.9638,9.9638,2781205.0
2017-07-27 11:00:00,11.27,11.42,11.27,11.41,1969780.0,9.955,10.0875,9.955,10.0787,1969780.0
2017-07-27 11:30:00,11.41,11.49,11.32,11.48,1845255.0,10.0787,10.1493,9.9992,10.1405,1845255.0
2017-07-27 12:00:00,11.49,11.5,11.42,11.5,796170.0,10.1493,10.1582,10.0875,10.1582,796170.0
2017-07-27 12:30:00,11.5,11.58,11.48,11.58,1533615.0,10.1582,10.2288,10.1405,10.2288,1533615.0
2017-07-27 13:00:00,11.58,11.67,11.56,11.57,2056260.0,10.2288,10.3083,10.2112,10.22,2056260.0
2017-07-27 13:30:00,11.57,11.57,11.47,11.52,1528425.0,10.22,10.22,10.1317,10.1758,1528425.0
2017-07-27 14:00:00,11.52,11.55,11.48,11.53,1339095.0,10.1758,10.2023,10.1405,10.1847,1339095.0
2017-07-27 14:30:00,11.53,11.58,11.52,11.56,1541025.0,10.1847,10.2288,10.1758,10.2112,1541025.0
2017-07-27 15:00:00,11.56,11.57,11.48,11.49,2524855.0,10.2112,10.22,10.1405,10.1493,2524855.0
2017-07-27 15:30:00,11.49,11.52,11.45,11.5,3653170.0,10.1493,10.1758,10.114,10.1582,3653170.0
2017-07-28 09:30:00,11.45,11.55,11.29,11.35,1731460.0,10.114,10.2023,9.9727,10.0257,1731460.0
2017-07-28 10:00:00,11.35,11.4,11.25,11.37,1484585.0,10.0257,10.0698,9.9373,10.0433,1484585.0
2017-07-28 10:30:00,11.37,11.46,11.33,11.46,1373585.0,10.0433,10.1228,10.008,10.1228,1373585.0
2017-07-28 11:00:00,11.46,11.47,11.31,11.32,1488685.0,10.1228,10.1317,9.9903,9.9992,1488685.0
2017-07-28 11:30:00,11.32,11.44,11.31,11.39,993205.0,9.9992,10.1052,9.9903,10.061,993205.0
2017-07-28 12:00:00,11.39,11.4,11.34,11.36,532425.0,10.061,10.0698,10.0168,10.0345,532425.0
2017-07-28 12:30:00,11.37,11.37,11.3,11.3,692940.0,10.0433,10.0433,9.9815,9.9815,692940.0
2017-07-28 13:00:00,11.3,11.34,11.25,11.33,1385910.0,9.9815,10.0168,9.9373,10.008,1385910.0
2017-07-28 13:30:00,11.33,11.36,11.3,11.31,501470.0,10.008,10.0345,9.9815,9.9903,501470.0
2017-07-28 14:00:00,11.3,11.32,11.26,11.32,441990.0,9.9815,9.9992,9.9462,9.9992,441990.0
2017-07-28 14:30:00,11.31,11.32,11.29,11.32,428050.0,9.9903,9.9992,9.9727,9.9992,428050.0
2017-07-28 15:00:00,11.32,11.34,11.31,11.31,701975.0,9.9992,10.0168,9.9903,9.9903,701975.0
2017-07-28 15:30:00,11.31,11.34,11.31,11.32,1709115.0,9.9903,10.0168,9.9903,9.9992,1709115.0
2017-07-31 09:30:00,11.35,11.4,11.22,11.31,764765.0,10.0257,10.0698,9.9108,9.9903,764765.0
2017-07-31 10:00:00,11.3,11.32,11.27,11.28,260765.0,9.9815,9.9992,9.955,9.9638,260765.0
2017-07-31 10:30:00,11.28,11.29,11.22,11.23,478755.0,9.9638,9.9727,9.9108,9.9197,478755.0
2017-07-31 11:00:00,11.23,11.26,11.21,11.25,625950.0,9.9197,9.9462,9.902,9.9373,625950.0
2017-07-31 11:30:00,11.25,11.32,11.24,11.31,279140.0,9.9373,9.9992,9.9285,9.9903,279140.0
2017-07-31 12:00:00,11.31,11.35,11.27,11.3,413320.0,9.9903,10.0257,9.955,9.9815,413320.0
2017-07-31 12:30:00,11.3,11.3,11.28,11.29,370060.0,9.9815,9.9815,9.9638,9.9727,370060.0
2017-07-31 13:00:00,11.29,11.32,11.28,11.29,197820.0,9.9727,9.9992,9.9638,9.9727,197820.0
2017-07-31 13:30:00,11.29,11.3,11.26,11.27,271935.0,9.9727,9.9815,9.9462,9.955,271935.0
2017-07-31 14:00:00,11.27,11.3,11.26,11.27,300215.0,9.955,9.9815,9.9462,9.955,300215.0
2017-07-31 14:30:00,11.27,11.28,11.23,11.24,508220.0,9.955,9.9638,9.9197,9.9285,508220.0
2017-07-31 15:00:00,11.24,11.25,11.21,11.25,479115.0,9.9285,9.9373,9.902,9.9373,479115.0
2017-07-31 15:30:00,11.25,11.27,11.21,11.22,1536065.0,9.9373,9.955,9.902,9.9108,1536065.0
2017-08-01 09:30:00,11.28,11.28,11.1,11.11,510065.0,9.9638,9.9638,9.8048,9.8137,510065.0
2017-08-01 10:00:00,11.11,11.17,11.09,11.11,589460.0,9.8137,9.8667,9.796,9.8137,589460.0
2017-08-01 10:30:00,11.11,11.11,11.03,11.05,621525.0,9.8137,9.8137,9.743,9.7607,621525.0
2017-08-01 11:00:00,11.05,11.11,11.05,11.1,613045.0,9.7607,9.8137,9.7607,9.8048,613045.0
2017-08-01 11:30:00,11.1,11.15,11.05,11.07,782700.0,9.8048,9.849,9.7607,9.7783,782700.0
2017-08-01 12:00:00,11.07,11.15,11.05,11.15,647800.0,9.7783,9.849,9.7607,9.849,647800.0
2017-08-01 12:30:00,11.15,11.18,11.14,11.18,439800.0,9.849,9.8755,9.8402,9.8755,439800.0
2017-08-01 13:00:00,11.18,11.26,11.18,11.24,656235.0,9.8755,9.9462,9.8755,9.9285,656235.0
2017-08-01 13:30:00,11.24,11.25,11.21,11.24,241200.0,9.9285,9.9373,9.902,9.9285,241200.0
2017-08-01 14:00:00,11.24,11.24,11.2,11.22,372185.0,9.9285,9.9285,9.8932,9.9108,372185.0
2017-08-01 14:30:00,11.22,11.23,11.19,11.2,564730.0,9.9108,9.9197,9.8843,9.8932,564730.0
2017-08-01 15:00:00,11.2,11.2,11.15,11.17,960780.0,9.8932,9.8932,9.849,9.8667,960780.0
2017-08-01 15:30:00,11.17,11.25,11.17,11.24,1866550.0,9.8667,9.9373,9.8667,9.9285,1866550.0
2017-08-02 09:30:00,11.17,11.2,11.1,11.14,404715.0,9.8667,9.8932,9.8048,9.8402,404715.0
2017-08-02 10:00:00,11.13,11.17,11.12,11.14,228915.0,9.8313,9.8667,9.8225,9.8402,228915.0
2017-08-02 10:30:00,11.15,11.16,11.12,11.16,328370.0,9.849,9.8578,9.8225,9.8578,328370.0
2017-08-02 11:00:00,11.16,11.23,11.14,11.22,456015.0,9.8578,9.9197,9.8402,9.9108,456015.0
2017-08-02 11:30:00,11.22,11.23,11.18,11.22,555060.0,9.9108,9.9197,9.8755,9.9108,555060.0
2017-08-02 12:00:00,11.22,11.24,11.13,11.14,391130.0,9.9108,9.9285,9.8313,9.8402,391130.0
2017-08-02 12:30:00,11.14,11.15,11.13,11.13,135340.0,9.8402,9.849,9.8313,9.8313,135340.0
2017-08-02 13:00:00,11.13,11.17,11.13,11.17,183705.0,9.8313,9.8667,9.8313,9.8667,183705.0
2017-08-02 13:30:00,11.17,11.17,11.14,11.15,175285.0,9.8667,9.8667,9.8402,9.849,175285.0
2017-08-02 14:00:00,11.15,11.17,11.14,11.16,345120.0,9.849,9.8667,9.8402,9.8578,345120.0
2017-08-02 14:30:00,11.16,11.21,11.16,11.16,487410.0,9.8578,9.902,9.8578,9.8578,487410.0
2017-08-02 15:00:00,11.16,11.17,11.14,11.16,488905.0,9.8578,9.8667,9.8402,9.8578,488905.0
2017-08-02 15:30:00,11.16,11.16,11.12,11.13,965865.0,9.8578,9.8578,9.8225,9.8313,965865.0
2017-08-03 09:30:00,11.07,11.22,11.05,11.15,1057040.0,9.7783,9.9108,9.7607,9.849,1057040.0
2017-08-03 10:00:00,11.15,11.22,11.14,11.16,357755.0,9.849,9.9108,9.8402,9.8578,357755.0
2017-08-03 10:30:00,11.17,11.2,11.12,11.14,436985.0,9.8667,9.8932,9.8225,9.8402,436985.0
2017-08-03 11:00:00,11.14,11.16,11.06,11.12,431105.0,9.8402,9.8578,9.7695,9.8225,431105.0
2017-08-03 11:30:00,11.12,11.12,11.05,11.06,449385.0,9.8225,9.8225,9.7607,9.7695,449385.0
2017-08-03 12:00:00,11.06,11.06,11.0,11.02,409420.0,9.7695,9.7695,9.7165,9.7342,409420.0
2017-08-03 12:30:00,11.02,11.06,11.0,11.05,415860.0,9.7342,9.7695,9.7165,9.7607,415860.0
2017-08-03 13:00:00,11.05,11.07,11.04,11.07,469735.0,9.7607,9.7783,9.7518,9.7783,469735.0
2017-08-03 13:30:00,11.07,11.1,11.06,11.09,385430.0,9.7783,9.8048,9.7695,9.796,385430.0
2017-08-03 14:00:00,11.09,11.12,11.08,11.11,467660.0,9.796,9.8225,9.7872,9.8137,467660.0
2017-08-03 14:30:00,11.11,11.13,11.08,11.12,653660.0,9.8137,9.8313,9.7872,9.8225,653660.0
2017-08-03 15:00:00,11.13,11.15,11.12,11.13,954935.0,9.8313,9.849,9.8225,9.8313,954935.0
2017-08-03 15:30:00,11.14,11.14,11.1,11.1,1416355.0,9.8402,9.8402,9.8048,9.8048,1416355.0
2017-08-04 09:30:00,11.14,11.22,11.11,11.17,564055.0,9.8402,9.9108,9.8137,9.8667,564055.0
2017-08-04 10:00:00,11.17,11.25,11.15,11.25,857310.0,9.8667,9.9373,9.849,9.9373,857310.0
2017-08-04 10:30:00,11.25,11.3,11.24,11.29,504975.0,9.9373,9.9815,9.9285,9.9727,504975.0
2017-08-04 11:00:00,11.29,11.34,11.29,11.34,461240.0,9.9727,10.0168,9.9727,10.0168,461240.0
2017-08-04 11:30:00,11.34,11.39,11.31,11.39,703610.0,10.0168,10.061,9.9903,10.061,703610.0
2017-08-04 12:00:00,11.39,11.44,11.39,11.41,478765.0,10.061,10.1052,10.061,10.0787,478765.0
2017-08-04 12:30:00,11.41,11.43,11.38,11.4,285865.0,10.0787,10.0963,10.0522,10.0698,285865.0
2017-08-04 13:00:00,11.4,11.42,11.4,11.42,334405.0,10.0698,10.0875,10.0698,10.0875,334405.0
2017-08-04 13:30:00,11.41,11.42,11.4,11.41,264960.0,10.0787,10.0875,10.0698,10.0787,264960.0
2017-08-04 14:00:00,11.41,11.42,11.4,11.41,318060.0,10.0787,10.0875,10.0698,10.0787,318060.0
2017-08-04 14:30:00,11.41,11.42,11.4,11.41,460075.0,10.0787,10.0875,10.0698,10.0787,460075.0
2017-08-04 15:00:00,11.41,11.41,11.4,11.4,750875.0,10.0787,10.0787,10.0698,10.0698,750875.0
2017-08-04 15:30:00,11.4,11.41,11.39,11.4,1250810.0,10.0698,10.0787,10.061,10.0698,1250810.0
2017-08-07 09:30:00,11.39,11.42,11.36,11.41,440335.0,10.061,10.0875,10.0345,10.0787,440335.0
2017-08-07 10:00:00,11.41,11.41,11.28,11.29,472490.0,10.0787,10.0787,9.9638,9.9727,472490.0
2017-08-07 10:30:00,11.29,11.3,11.21,11.28,556400.0,9.9727,9.9815,9.902,9.9638,556400.0
2017-08-07 11:00:00,11.29,11.3,11.23,11.29,375985.0,9.9727,9.9815,9.9197,9.9727,375985.0
2017-08-07 11:30:00,11.29,11.36,11.29,11.36,375380.0,9.9727,10.0345,9.9727,10.0345,375380.0
2017-08-07 12:00:00,11.36,11.4,11.36,11.39,569725.0,10.0345,10.0698,10.0345,10.061,569725.0
2017-08-07 12:30:00,11.4,11.4,11.38,11.4,232260.0,10.0698,10.0698,10.0522,10.0698,232260.0
2017-08-07 13:00:00,11.4,11.43,11.39,11.41,308865.0,10.0698,10.0963,10.061,10.0787,308865.0
2017-08-07 13:30:00,11.41,11.42,11.34,11.34,599975.0,10.0787,10.0875,10.0168,10.0168,599975.0
2017-08-07 14:00:00,11.34,11.37,11.34,11.37,278190.0,10.0168,10.0433,10.0168,10.0433,278190.0
2017-08-07 14:30:00,11.37,11.39,11.33,11.37,602705.0,10.0433,10.061,10.008,10.0433,602705.0
2017-08-07 15:00:00,11.37,11.41,11.37,11.4,633305.0,10.0433,10.0787,10.0433,10.0698,633305.0
2017-08-07 15:30:00,11.39,11.4,11.31,11.32,1245600.0,10.061,10.0698,9.9903,9.9992,1245600.0
2017-08-08 09:30:00,11.3,11.39,11.24,11.3,746455.0,9.9815,10.061,9.9285,9.9815,746455.0
2017-08-08 10:00:00,11.29,11.3,11.22,11.27,317690.0,9.9727,9.9815,9.9108,9.955,317690.0
2017-08-08 10:30:00,11.27,11.28,11.21,11.25,352530.0,9.955,9.9638,9.902,9.9373,352530.0
2017-08-08 11:00:00,11.25,11.25,11.22,11.22,413520.0,9.9373,9.9373,9.9108,9.9108,413520.0
2017-08-08 11:30:00,11.22,11.25,11.19,11.24,391570.0,9.9108,9.9373,9.8843,9.9285,391570.0
2017-08-08 12:00:00,11.25,11.26,11.21,11.22,226355.0,9.9373,9.9462,9.902,9.9108,226355.0
2017-08-08 12:30:00,11.22,11.23,11.19,11.21,231175.0,9.9108,9.9197,9.8843,9.902,231175.0
2017-08-08 13:00:00,11.21,11.21,11.16,11.16,260050.0,9.902,9.902,9.8578,9.8578,260050.0
2017-08-08 13:30:00,11.16,11.18,11.14,11.15,273285.0,9.8578,9.8755,9.8402,9.849,273285.0
2017-08-08 14:00:00,11.15,11.16,11.13,11.13,264615.0,9.849,9.8578,9.8313,9.8313,264615.0
2017-08-08 14:30:00,11.13,11.13,11.09,11.12,669595.0,9.8313,9.8313,9.796,9.8225,669595.0
2017-08-08 15:00:00,11.12,11.16,11.11,11.12,875960.0,9.8225,9.8578,9.8137,9.8225,875960.0
2017-08-08 15:30:00,11.12,11.16,11.11,11.14,1290655.0,9.8225,9.8578,9.8137,9.8402,1290655.0
2017-08-09 09:30:00,11.08,11.11,10.94,11.03,988930.0,9.7872,9.8137,9.6635,9.743,988930.0
2017-08-09 10:00:00,11.03,11.06,10.97,11.03,724055.0,9.743,9.7695,9.69,9.743,724055.0
2017-08-09 10:30:00,11.02,11.07,11.01,11.04,360260.0,9.7342,9.7783,9.7253,9.7518,360260.0
2017-08-09 11:00:00,11.04,11.05,11.02,11.04,331610.0,9.7518,9.7607,9.7342,9.7518,331610.0
2017-08-09 11:30:00,11.04,11.1,11.03,11.1,749045.0,9.7518,9.8048,9.743,9.8048,749045.0
2017-08-09 12:00:00,11.11,11.13,11.1,11.11,219730.0,9.8137,9.8313,9.8048,9.8137,219730.0
2017-08-09 12:30:00,11.11,11.13,11.07,11.07,181425.0,9.8137,9.8313,9.7783,9.7783,181425.0
2017-08-09 13:00:00,11.07,11.1,11.06,11.07,148500.0,9.7783,9.8048,9.7695,9.7783,148500.0
2017-08-09 13:30:00,11.07,11.08,11.05,11.05,143175.0,9.7783,9.7872,9.7607,9.7607,143175.0
2017-08-09 14:00:00,11.04,11.05,11.03,11.04,486255.0,9.7518,9.7607,9.743,9.7518,486255.0
2017-08-09 14:30:00,11.04,11.05,11.0,11.04,555830.0,9.7518,9.7607,9.7165,9.7518,555830.0
2017-08-09 15:00:00,11.04,11.05,11.03,11.04,299510.0,9.7518,9.7607,9.743,9.7518,299510.0
2017-08-09 15:30:00,11.04,11.1,11.04,11.1,714990.0,9.7518,9.8048,9.7518,9.8048,714990.0
2017-08-10 09:30:00,11.05,11.05,10.85,10.86,593395.0,9.7607,9.7607,9.584,9.5928,593395.0
2017-08-10 10:00:00,10.86,10.87,10.8,10.84,334735.0,9.5928,9.6017,9.5398,9.5752,334735.0
2017-08-10 10:30:00,10.83,10.89,10.82,10.84,465820.0,9.5663,9.6193,9.5575,9.5752,465820.0
2017-08-10 11:00:00,10.84,10.84,10.78,10.79,424250.0,9.5752,9.5752,9.5222,9.531,424250.0
2017-08-10 11:30:00,10.78,10.81,10.77,10.81,350105.0,9.5222,9.5487,9.5133,9.5487,350105.0
2017-08-10 12:00:00,10.8,10.82,10.78,10.8,364195.0,9.5398,9.5575,9.5222,9.5398,364195.0
2017-08-10 12:30:00,10.8,10.81,10.77,10.78,444765.0,9.5398,9.5487,9.5133,9.5222,444765.0
2017-08-10 13:00:00,10.78,10.81,10.76,10.76,1062925.0,9.5222,9.5487,9.5045,9.5045,1062925.0
2017-08-10 13:30:00,10.76,10.77,10.67,10.7,412235.0,9.5045,9.5133,9.425,9.4515,412235.0
2017-08-10 14:00:00,10.7,10.72,10.68,10.69,365815.0,9.4515,9.4692,9.4338,9.4427,365815.0
2017-08-10 14:30:00,10.69,10.72,10.68,10.68,495700.0,9.4427,9.4692,9.4338,9.4338,495700.0
2017-08-10 15:00:00,10.68,10.71,10.62,10.62,1162470.0,9.4338,9.4603,9.3808,9.3808,1162470.0
2017-08-10 15:30:00,10.62,10.67,10.62,10.64,2853605.0,9.3808,9.425,9.3808,9.3985,2853605.0
2017-08-11 09:30:00,10.65,10.73,10.53,10.69,995970.0,9.4073,9.478,9.3013,9.4427,995970.0
2017-08-11 10:00:00,10.69,10.71,10.64,10.67,504010.0,9.4427,9.4603,9.3985,9.425,504010.0
2017-08-11 10:30:00,10.67,10.71,10.67,10.67,475395.0,9.425,9.4603,9.425,9.425,475395.0
2017-08-11 11:00:00,10.67,10.7,10.66,10.66,361685.0,9.425,9.4515,9.4162,9.4162,361685.0
2017-08-11 11:30:00,10.66,10.73,10.66,10.69,403870.0,9.4162,9.478,9.4162,9.4427,403870.0
2017-08-11 12:00:00,10.69,10.71,10.69,10.7,405740.0,9.4427,9.4603,9.4427,9.4515,405740.0
2017-08-11 12:30:00,10.7,10.71,10.69,10.7,302340.0,9.4515,9.4603,9.4427,9.4515,302340.0
2017-08-11 13:00:00,10.7,10.73,10.69,10.73,250470.0,9.4515,9.478,9.4427,9.478,250470.0
2017-08-11 13:30:00,10.73,10.75,10.69,10.7,340440.0,9.478,9.4957,9.4427,9.4515,340440.0
2017-08-11 14:00:00,10.7,10.73,10.69,10.7,355755.0,9.4515,9.478,9.4427,9.4515,355755.0
2017-08-11 14:30:00,10.7,10.72,10.68,10.69,371290.0,9.4515,9.4692,9.4338,9.4427,371290.0
2017-08-11 15:00:00,10.69,10.7,10.68,10.69,422225.0,9.4427,9.4515,9.4338,9.4427,422225.0
2017-08-11 15:30:00,10.69,10.72,10.68,10.7,1382135.0,9.4427,9.4692,9.4338,9.4515,1382135.0
2017-08-14 09:30:00,10.75,10.81,10.65,10.81,1086255.0,9.4957,9.5487,9.4073,9.5487,1086255.0
2017-08-14 10:00:00,10.81,10.86,10.79,10.85,612680.0,9.5487,9.5928,9.531,9.584,612680.0
2017-08-14 10:30:00,10.86,10.89,10.84,10.87,425615.0,9.5928,9.6193,9.5752,9.6017,425615.0
2017-08-14 11:00:00,10.87,10.87,10.83,10.85,650950.0,9.6017,9.6017,9.5663,9.584,650950.0
2017-08-14 11:30:00,10.85,10.88,10.84,10.87,395135.0,9.584,9.6105,9.5752,9.6017,395135.0
2017-08-14 12:00:00,10.87,10.88,10.84,10.87,357120.0,9.6017,9.6105,9.5752,9.6017,357120.0
2017-08-14 12:30:00,10.87,10.88,10.86,10.87,215025.0,9.6017,9.6105,9.5928,9.6017,215025.0
2017-08-14 13:00:00,10.87,10.88,10.83,10.84,278740.0,9.6017,9.6105,9.5663,9.5752,278740.0
2017-08-14 13:30:00,10.85,10.86,10.84,10.85,157770.0,9.584,9.5928,9.5752,9.584,157770.0
2017-08-14 14:00:00,10.85,10.85,10.83,10.83,290800.0,9.584,9.584,9.5663,9.5663,290800.0
2017-08-14 14:30:00,10.83,10.84,10.79,10.81,377280.0,9.5663,9.5752,9.531,9.5487,377280.0
2017-08-14 15:00:00,10.81,10.83,10.78,10.82,604690.0,9.5487,9.5663,9.5222,9.5575,604690.0
2017-08-14 15:30:00,10.82,10.83,10.8,10.81,907745.0,9.5575,9.5663,9.5398,9.5487,907745.0
2017-08-15 09:30:00,10.84,10.84,10.45,10.48,1157780.0,9.5752,9.5752,9.2307,9.2572,1157780.0
2017-08-15 10:00:00,10.47,10.47,10.4,10.41,976245.0,9.2483,9.2483,9.1865,9.1953,976245.0
2017-08-15 10:30:00,10.41,10.43,10.37,10.42,691515.0,9.1953,9.213,9.16,9.2042,691515.0
2017-08-15 11:00:00,10.42,10.46,10.41,10.42,671305.0,9.2042,9.2395,9.1953,9.2042,671305.0
2017-08-15 11:30:00,10.42,10.44,10.4,10.43,475160.0,9.2042,9.2218,9.1865,9.213,475160.0
2017-08-15 12:00:00,10.43,10.46,10.42,10.45,426040.0,9.213,9.2395,9.2042,9.2307,426040.0
2017-08-15 12:30:00,10.45,10.48,10.43,10.48,547945.0,9.2307,9.2572,9.213,9.2572,547945.0
2017-08-15 13:00:00,10.48,10.56,10.47,10.52,843910.0,9.2572,9.3278,9.2483,9.2925,843910.0
2017-08-15 13:30:00,10.52,10.52,10.47,10.49,523395.0,9.2925,9.2925,9.2483,9.266,523395.0
2017-08-15 14:00:00,10.49,10.57,10.49,10.57,599755.0,9.266,9.3367,9.266,9.3367,599755.0
2017-08-15 14:30:00,10.56,10.57,10.52,10.53,561235.0,9.3278,9.3367,9.2925,9.3013,561235.0
2017-08-15 15:00:00,10.53,10.58,10.53,10.55,1321555.0,9.3013,9.3455,9.3013,9.319,1321555.0
2017-08-15 15:30:00,10.55,10.57,10.51,10.52,1709740.0,9.319,9.3367,9.2837,9.2925,1709740.0
2017-08-16 09:30:00,10.58,10.65,10.56,10.61,490305.0,9.3455,9.4073,9.3278,9.372,490305.0
2017-08-16 10:00:00,10.6,10.68,10.6,10.65,527275.0,9.3632,9.4338,9.3632,9.4073,527275.0
2017-08-16 10:30:00,10.65,10.7,10.64,10.69,678525.0,9.4073,9.4515,9.3985,9.4427,678525.0
2017-08-16 11:00:00,10.69,10.74,10.68,10.7,623045.0,9.4427,9.4868,9.4338,9.4515,623045.0
2017-08-16 11:30:00,10.7,10.74,10.69,10.72,389060.0,9.4515,9.4868,9.4427,9.4692,389060.0
2017-08-16 12:00:00,10.72,10.77,10.71,10.75,643800.0,9.4692,9.5133,9.4603,9.4957,643800.0
2017-08-16 12:30:00,10.76,10.76,10.73,10.74,400420.0,9.5045,9.5045,9.478,9.4868,400420.0
2017-08-16 13:00:00,10.74,10.75,10.7,10.74,266430.0,9.4868,9.4957,9.4515,9.4868,266430.0
2017-08-16 13:30:00,10.74,10.74,10.69,10.71,322195.0,9.4868,9.4868,9.4427,9.4603,322195.0
2017-08-16 14:00:00,10.71,10.75,10.71,10.74,653900.0,9.4603,9.4957,9.4603,9.4868,653900.0
2017-08-16 14:30:00,10.74,10.76,10.71,10.76,376475.0,9.4868,9.5045,9.4603,9.5045,376475.0
2017-08-16 15:00:00,10.76,10.77,10.73,10.75,467465.0,9.5045,9.5133,9.478,9.4957,467465.0
2017-08-16 15:30:00,10.75,10.75,10.73,10.75,1164635.0,9.4957,9.4957,9.478,9.4957,1164635.0
2017-08-17 09:30:00,10.67,10.8,10.56,10.78,416500.0,9.4713,9.5867,9.3737,9.569,416500.0
2017-08-17 10:00:00,10.76,10.82,10.72,10.81,635725.0,9.5512,9.6045,9.5157,9.5956,635725.0
2017-08-17 10:30:00,10.81,10.92,10.81,10.92,653805.0,9.5956,9.6933,9.5956,9.6933,653805.0
2017-08-17 11:00:00,10.92,10.95,10.91,10.91,846730.0,9.6933,9.7199,9.6844,9.6844,846730.0
2017-08-17 11:30:00,10.91,10.95,10.9,10.94,959155.0,9.6844,9.7199,9.6755,9.711,959155.0
2017-08-17 12:00:00,10.94,10.98,10.93,10.97,957335.0,9.711,9.7465,9.7021,9.7376,957335.0
2017-08-17 12:30:00,10.97,11.03,10.97,11.02,640865.0,9.7376,9.7909,9.7376,9.782,640865.0
2017-08-17 13:00:00,11.02,11.03,11.01,11.01,616145.0,9.782,9.7909,9.7731,9.7731,616145.0
2017-08-17 13:30:00,11.01,11.07,11.0,11.02,499980.0,9.7731,9.8264,9.7643,9.782,499980.0
2017-08-17 14:00:00,11.02,11.06,11.02,11.05,631000.0,9.782,9.8175,9.782,9.8086,631000.0
2017-08-17 14:30:00,11.05,11.06,11.04,11.04,574380.0,9.8086,9.8175,9.7998,9.7998,574380.0
2017-08-17 15:00:00,11.04,11.04,10.92,10.93,758770.0,9.7998,9.7998,9.6933,9.7021,758770.0
2017-08-17 15:30:00,10.92,10.99,10.92,10.98,3563915.0,9.6933,9.7554,9.6933,9.7465,3563915.0
2017-08-18 09:30:00,10.9,10.97,10.86,10.9,1171550.0,9.6755,9.7376,9.64,9.6755,1171550.0
2017-08-18 10:00:00,10.89,10.95,10.87,10.87,777640.0,9.6666,9.7199,9.6489,9.6489,777640.0
2017-08-18 10:30:00,10.87,10.89,10.85,10.87,1157310.0,9.6489,9.6666,9.6311,9.6489,1157310.0
2017-08-18 11:00:00,10.87,10.87,10.78,10.83,1188495.0,9.6489,9.6489,9.569,9.6134,1188495.0
2017-08-18 11:30:00,10.83,10.91,10.83,10.91,544885.0,9.6134,9.6844,9.6134,9.6844,544885.0
2017-08-18 12:00:00,10.91,10.93,10.89,10.92,634845.0,9.6844,9.7021,9.6666,9.6933,634845.0
2017-08-18 12:30:00,10.92,10.97,10.92,10.92,444005.0,9.6933,9.7376,9.6933,9.6933,444005.0
2017-08-18 13:00:00,10.92,10.92,10.87,10.87,271805.0,9.6933,9.6933,9.6489,9.6489,271805.0
2017-08-18 13:30:00,10.87,10.88,10.84,10.84,376600.0,9.6489,9.6577,9.6222,9.6222,376600.0
2017-08-18 14:00:00,10.85,10.87,10.84,10.87,573240.0,9.6311,9.6489,9.6222,9.6489,573240.0
2017-08-18 14:30:00,10.87,10.88,10.83,10.84,737870.0,9.6489,9.6577,9.6134,9.6222,737870.0
2017-08-18 15:00:00,10.84,10.84,10.81,10.83,681890.0,9.6222,9.6222,9.5956,9.6134,681890.0
2017-08-18 15:30:00,10.83,10.96,10.83,10.94,4366475.0,9.6134,9.7288,9.6134,9.711,4366475.0
2017-08-21 09:30:00,10.93,10.94,10.84,10.92,526800.0,9.7021,9.711,9.6222,9.6933,526800.0
2017-08-21 10:00:00,10.91,10.99,10.91,10.99,401010.0,9.6844,9.7554,9.6844,9.7554,401010.0
2017-08-21 10:30:00,10.99,11.01,10.97,10.98,381195.0,9.7554,9.7731,9.7376,9.7465,381195.0
2017-08-21 11:00:00,10.99,10.99,10.95,10.96,216365.0,9.7554,9.7554,9.7199,9.7288,216365.0
2017-08-21 11:30:00,10.96,11.04,10.95,11.03,351885.0,9.7288,9.7998,9.7199,9.7909,351885.0
2017-08-21 12:00:00,11.03,11.05,11.01,11.05,460925.0,9.7909,9.8086,9.7731,9.8086,460925.0
2017-08-21 12:30:00,11.05,11.05,11.01,11.02,230110.0,9.8086,9.8086,9.7731,9.782,230110.0
2017-08-21 13:00:00,11.02,11.03,11.01,11.02,191405.0,9.782,9.7909,9.7731,9.782,191405.0
2017-08-21 13:30:00,11.02,11.03,10.98,10.99,199630.0,9.782,9.7909,9.7465,9.7554,199630.0
2017-08-21 14:00:00,10.99,11.0,10.94,10.94,453240.0,9.7554,9.7643,9.711,9.711,453240.0
2017-08-21 14:30:00,10.94,10.95,10.91,10.92,315535.0,9.711,9.7199,9.6844,9.6933,315535.0
2017-08-21 15:00:00,10.91,10.96,10.91,10.95,572370.0,9.6844,9.7288,9.6844,9.7199,572370.0
2017-08-21 15:30:00,10.95,10.96,10.92,10.95,1824975.0,9.7199,9.7288,9.6933,9.7199,1824975.0
2017-08-22 09:30:00,11.0,11.14,10.98,11.11,491205.0,9.7643,9.8885,9.7465,9.8619,491205.0
2017-08-22 10:00:00,11.1,11.11,11.01,11.02,297290.0,9.853,9.8619,9.7731,9.782,297290.0
2017-08-22 10:30:00,11.02,11.09,11.01,11.07,404560.0,9.782,9.8442,9.7731,9.8264,404560.0
2017-08-22 11:00:00,11.07,11.11,11.04,11.06,481950.0,9.8264,9.8619,9.7998,9.8175,481950.0
2017-08-22 11:30:00,11.07,11.14,11.06,11.13,1498595.0,9.8264,9.8885,9.8175,9.8797,1498595.0
2017-08-22 12:00:00,11.13,11.17,11.13,11.16,468305.0,9.8797,9.9152,9.8797,9.9063,468305.0
2017-08-22 12:30:00,11.16,11.18,11.13,11.16,359620.0,9.9063,9.924,9.8797,9.9063,359620.0
2017-08-22 13:00:00,11.16,11.18,11.14,11.14,392865.0,9.9063,9.924,9.8885,9.8885,392865.0
2017-08-22 13:30:00,11.14,11.18,11.14,11.16,748780.0,9.8885,9.924,9.8885,9.9063,748780.0
2017-08-22 14:00:00,11.16,11.18,11.15,11.18,457925.0,9.9063,9.924,9.8974,9.924,457925.0
2017-08-22 14:30:00,11.18,11.2,11.15,11.19,817700.0,9.924,9.9418,9.8974,9.9329,817700.0
2017-08-22 15:00:00,11.19,11.23,11.18,11.22,655360.0,9.9329,9.9684,9.924,9.9596,655360.0
2017-08-22 15:30:00,11.22,11.24,11.19,11.23,2323785.0,9.9596,9.9773,9.9329,9.9684,2323785.0
2017-08-23 09:30:00,11.2,11.45,11.19,11.42,1450745.0,9.9418,10.1637,9.9329,10.1371,1450745.0
2017-08-23 10:00:00,11.41,11.42,11.35,11.39,1398375.0,10.1282,10.1371,10.0749,10.1105,1398375.0
2017-08-23 10:30:00,11.4,11.43,11.39,11.4,1238555.0,10.1193,10.146,10.1105,10.1193,1238555.0
2017-08-23 11:00:00,11.4,11.42,11.29,11.3,1159270.0,10.1193,10.1371,10.0217,10.0306,1159270.0
2017-08-23 11:30:00,11.3,11.34,11.3,11.32,958255.0,10.0306,10.0661,10.0306,10.0483,958255.0
2017-08-23 12:00:00,11.32,11.36,11.32,11.35,733255.0,10.0483,10.0838,10.0483,10.0749,733255.0
2017-08-23 12:30:00,11.35,11.39,11.35,11.38,860690.0,10.0749,10.1105,10.0749,10.1016,860690.0
2017-08-23 13:00:00,11.38,11.39,11.33,11.33,604105.0,10.1016,10.1105,10.0572,10.0572,604105.0
2017-08-23 13:30:00,11.33,11.35,11.32,11.33,865020.0,10.0572,10.0749,10.0483,10.0572,865020.0
2017-08-23 14:00:00,11.34,11.42,11.31,11.4,1059965.0,10.0661,10.1371,10.0394,10.1193,1059965.0
2017-08-23 14:30:00,11.4,11.41,11.39,11.41,1074035.0,10.1193,10.1282,10.1105,10.1282,1074035.0
2017-08-23 15:00:00,11.41,11.44,11.39,11.4,1434780.0,10.1282,10.1548,10.1105,10.1193,1434780.0
2017-08-23 15:30:00,11.41,11.42,11.37,11.41,2945645.0,10.1282,10.1371,10.0927,10.1282,2945645.0
2017-08-24 09:30:00,11.5,11.75,11.5,11.6,1768340.0,10.2081,10.43,10.2081,10.2969,1768340.0
2017-08-24 10:00:00,11.6,11.68,11.58,11.66,1882005.0,10.2969,10.3679,10.2791,10.3501,1882005.0
2017-08-24 10:30:00,11.66,11.68,11.58,11.62,1114720.0,10.3501,10.3679,10.2791,10.3146,1114720.0
2017-08-24 11:00:00,11.62,11.62,11.57,11.59,720580.0,10.3146,10.3146,10.2702,10.288,720580.0
2017-08-24 11:30:00,11.59,11.65,11.58,11.61,674820.0,10.288,10.3412,10.2791,10.3057,674820.0
2017-08-24 12:00:00,11.61,11.63,11.56,11.56,786965.0,10.3057,10.3235,10.2614,10.2614,786965.0
2017-08-24 12:30:00,11.56,11.59,11.52,11.56,795460.0,10.2614,10.288,10.2258,10.2614,795460.0
2017-08-24 13:00:00,11.55,11.56,11.5,11.55,634020.0,10.2525,10.2614,10.2081,10.2525,634020.0
2017-08-24 13:30:00,11.55,11.56,11.51,11.51,537120.0,10.2525,10.2614,10.217,10.217,537120.0
2017-08-24 14:00:00,11.52,11.52,11.48,11.52,691710.0,10.2258,10.2258,10.1903,10.2258,691710.0
2017-08-24 14:30:00,11.52,11.53,11.46,11.5,1311445.0,10.2258,10.2347,10.1726,10.2081,1311445.0
2017-08-24 15:00:00,11.5,11.5,11.46,11.48,838265.0,10.2081,10.2081,10.1726,10.1903,838265.0
2017-08-24 15:30:00,11.48,11.54,11.47,11.54,2436000.0,10.1903,10.2436,10.1815,10.2436,2436000.0
2017-08-25 09:30:00,11.57,11.8,11.56,11.79,1553605.0,10.2702,10.4744,10.2614,10.4655,1553605.0
2017-08-25 10:00:00,11.79,11.82,11.77,11.8,1202235.0,10.4655,10.4921,10.4478,10.4744,1202235.0
2017-08-25 10:30:00,11.8,11.83,11.8,11.8,1093875.0,10.4744,10.501,10.4744,10.4744,1093875.0
2017-08-25 11:00:00,11.81,11.89,11.78,11.89,1029800.0,10.4833,10.5543,10.4566,10.5543,1029800.0
2017-08-25 11:30:00,11.89,11.92,11.87,11.91,1010090.0,10.5543,10.5809,10.5365,10.572,1010090.0
2017-08-25 12:00:00,11.9,11.96,11.9,11.96,701175.0,10.5632,10.6164,10.5632,10.6164,701175.0
2017-08-25 12:30:00,11.96,11.97,11.91,11.92,736915.0,10.6164,10.6253,10.572,10.5809,736915.0
2017-08-25 13:00:00,11.92,11.94,11.91,11.93,507685.0,10.5809,10.5987,10.572,10.5898,507685.0
2017-08-25 13:30:00,11.93,11.94,11.93,11.94,783825.0,10.5898,10.5987,10.5898,10.5987,783825.0
2017-08-25 14:00:00,11.94,11.98,11.92,11.94,1030760.0,10.5987,10.6342,10.5809,10.5987,1030760.0
2017-08-25 14:30:00,11.94,11.95,11.92,11.93,639200.0,10.5987,10.6075,10.5809,10.5898,639200.0
2017-08-25 15:00:00,11.93,12.01,11.89,12.0,1661750.0,10.5898,10.6608,10.5543,10.6519,1661750.0
2017-08-25 15:30:00,12.0,12.01,11.91,11.91,2898635.0,10.6519,10.6608,10.572,10.572,2898635.0
2017-08-28 09:30:00,11.94,11.96,11.84,11.85,708100.0,10.5987,10.6164,10.5099,10.5188,708100.0
2017-08-28 10:00:00,11.85,11.89,11.83,11.83,499770.0,10.5188,10.5543,10.501,10.501,499770.0
2017-08-28 10:30:00,11.83,11.9,11.79,11.89,721020.0,10.501,10.5632,10.4655,10.5543,721020.0
2017-08-28 11:00:00,11.89,11.9,11.84,11.87,602955.0,10.5543,10.5632,10.5099,10.5365,602955.0
2017-08-28 11:30:00,11.86,11.9,11.86,11.87,513740.0,10.5277,10.5632,10.5277,10.5365,513740.0
2017-08-28 12:00:00,11.87,11.88,11.85,11.85,272245.0,10.5365,10.5454,10.5188,10.5188,272245.0
2017-08-28 12:30:00,11.85,11.85,11.81,11.82,303855.0,10.5188,10.5188,10.4833,10.4921,303855.0
2017-08-28 13:00:00,11.82,11.84,11.81,11.81,327725.0,10.4921,10.5099,10.4833,10.4833,327725.0
2017-08-28 13:30:00,11.81,11.81,11.78,11.8,344305.0,10.4833,10.4833,10.4566,10.4744,344305.0
2017-08-28 14:00:00,11.8,11.82,11.79,11.8,523355.0,10.4744,10.4921,10.4655,10.4744,523355.0
2017-08-28 14:30:00,11.8,11.8,11.76,11.76,837795.0,10.4744,10.4744,10.4389,10.4389,837795.0
2017-08-28 15:00:00,11.76,11.78,11.76,11.78,648150.0,10.4389,10.4566,10.4389,10.4566,648150.0
2017-08-28 15:30:00,11.78,11.79,11.77,11.79,1938595.0,10.4566,10.4655,10.4478,10.4655,1938595.0
2017-08-29 09:30:00,11.7,11.74,11.63,11.66,561790.0,10.3856,10.4211,10.3235,10.3501,561790.0
2017-08-29 10:00:00,11.67,11.68,11.62,11.62,320260.0,10.359,10.3679,10.3146,10.3146,320260.0
2017-08-29 10:30:00,11.62,11.68,11.62,11.63,433335.0,10.3146,10.3679,10.3146,10.3235,433335.0
2017-08-29 11:00:00,11.63,11.69,11.62,11.66,570895.0,10.3235,10.3768,10.3146,10.3501,570895.0
2017-08-29 11:30:00,11.65,11.69,11.64,11.67,425630.0,10.3412,10.3768,10.3324,10.359,425630.0
2017-08-29 12:00:00,11.67,11.7,11.66,11.7,268335.0,10.359,10.3856,10.3501,10.3856,268335.0
2017-08-29 12:30:00,11.7,11.71,11.67,11.67,353580.0,10.3856,10.3945,10.359,10.359,353580.0
2017-08-29 13:00:00,11.67,11.69,11.66,11.67,199435.0,10.359,10.3768,10.3501,10.359,199435.0
2017-08-29 13:30:00,11.66,11.68,11.65,11.67,289905.0,10.3501,10.3679,10.3412,10.359,289905.0
2017-08-29 14:00:00,11.67,11.68,11.65,11.67,300780.0,10.359,10.3679,10.3412,10.359,300780.0
2017-08-29 14:30:00,11.67,11.71,11.67,11.7,323790.0,10.359,10.3945,10.359,10.3856,323790.0
2017-08-29 15:00:00,11.7,11.74,11.7,11.74,458545.0,10.3856,10.4211,10.3856,10.4211,458545.0
2017-08-29 15:30:00,11.74,11.76,11.74,11.75,1007940.0,10.4211,10.4389,10.4211,10.43,1007940.0
2017-08-30 09:30:00,11.75,11.84,11.69,11.74,437095.0,10.43,10.5099,10.3768,10.4211,437095.0
2017-08-30 10:00:00,11.74,11.76,11.72,11.73,368055.0,10.4211,10.4389,10.4034,10.4123,368055.0
2017-08-30 10:30:00,11.73,11.76,11.73,11.75,449735.0,10.4123,10.4389,10.4123,10.43,449735.0
2017-08-30 11:00:00,11.75,11.78,11.75,11.78,426480.0,10.43,10.4566,10.43,10.4566,426480.0
2017-08-30 11:30:00,11.78,11.8,11.76,11.78,310410.0,10.4566,10.4744,10.4389,10.4566,310410.0
2017-08-30 12:00:00,11.78,11.81,11.78,11.78,277155.0,10.4566,10.4833,10.4566,10.4566,277155.0
2017-08-30 12:30:00,11.79,11.81,11.78,11.79,238215.0,10.4655,10.4833,10.4566,10.4655,238215.0
2017-08-30 13:00:00,11.79,11.82,11.78,11.82,210940.0,10.4655,10.4921,10.4566,10.4921,210940.0
2017-08-30 13:30:00,11.82,11.82,11.79,11.79,224475.0,10.4921,10.4921,10.4655,10.4655,224475.0
2017-08-30 14:00:00,11.79,11.83,11.79,11.83,306020.0,10.4655,10.501,10.4655,10.501,306020.0
2017-08-30 14:30:00,11.83,11.83,11.8,11.81,381615.0,10.501,10.501,10.4744,10.4833,381615.0
2017-08-30 15:00:00,11.8,11.82,11.78,11.79,754595.0,10.4744,10.4921,10.4566,10.4655,754595.0
2017-08-30 15:30:00,11.79,11.8,11.77,11.79,857220.0,10.4655,10.4744,10.4478,10.4655,857220.0
2017-08-31 09:30:00,11.9,12.03,11.87,12.02,1003785.0,10.5632,10.6786,10.5365,10.6697,1003785.0
2017-08-31 10:00:00,12.02,12.03,11.92,11.92,1928735.0,10.6697,10.6786,10.5809,10.5809,1928735.0
2017-08-31 10:30:00,11.92,11.97,11.91,11.94,631735.0,10.5809,10.6253,10.572,10.5987,631735.0
2017-08-31 11:00:00,11.95,11.97,11.91,11.93,296595.0,10.6075,10.6253,10.572,10.5898,296595.0
2017-08-31 11:30:00,11.93,11.94,11.86,11.88,860250.0,10.5898,10.5987,10.5277,10.5454,860250.0
2017-08-31 12:00:00,11.88,11.89,11.85,11.88,371200.0,10.5454,10.5543,10.5188,10.5454,371200.0
2017-08-31 12:30:00,11.88,11.91,11.87,11.9,356825.0,10.5454,10.572,10.5365,10.5632,356825.0
2017-08-31 13:00:00,11.9,11.91,11.87,11.88,343875.0,10.5632,10.572,10.5365,10.5454,343875.0
2017-08-31 13:30:00,11.88,11.89,11.87,11.89,291900.0,10.5454,10.5543,10.5365,10.5543,291900.0
2017-08-31 14:00:00,11.89,11.92,11.89,11.9,369845.0,10.5543,10.5809,10.5543,10.5632,369845.0
2017-08-31 14:30:00,11.9,11.91,11.9,11.91,361295.0,10.5632,10.572,10.5632,10.572,361295.0
2017-08-31 15:00:00,11.91,11.92,11.88,11.88,708370.0,10.572,10.5809,10.5454,10.5454,708370.0
2017-08-31 15:30:00,11.88,11.91,11.88,11.9,1715735.0,10.5454,10.572,10.5454,10.5632,1715735.0
2017-09-01 09:30:00,11.95,11.96,11.83,11.88,1464670.0,10.6075,10.6164,10.501,10.5454,1464670.0
2017-09-01 10:00:00,11.88,11.93,11.87,11.89,656510.0,10.5454,10.5898,10.5365,10.5543,656510.0
2017-09-01 10:30:00,11.9,11.91,11.83,11.87,1068570.0,10.5632,10.572,10.501,10.5365,1068570.0
2017-09-01 11:00:00,11.87,11.91,11.86,11.9,380775.0,10.5365,10.572,10.5277,10.5632,380775.0
2017-09-01 11:30:00,11.91,11.92,11.9,11.91,268850.0,10.572,10.5809,10.5632,10.572,268850.0
2017-09-01 12:00:00,11.91,11.91,11.87,11.88,463535.0,10.572,10.572,10.5365,10.5454,463535.0
2017-09-01 12:30:00,11.88,11.93,11.88,11.91,346545.0,10.5454,10.5898,10.5454,10.572,346545.0
2017-09-01 13:00:00,11.91,11.91,11.87,11.88,350910.0,10.572,10.572,10.5365,10.5454,350910.0
2017-09-01 13:30:00,11.88,11.88,11.85,11.88,453920.0,10.5454,10.5454,10.5188,10.5454,453920.0
2017-09-01 14:00:00,11.88,11.91,11.87,11.9,343740.0,10.5454,10.572,10.5365,10.5632,343740.0
2017-09-01 14:30:00,11.9,11.93,11.9,11.92,459290.0,10.5632,10.5898,10.5632,10.5809,459290.0
2017-09-01 15:00:00,11.92,11.95,11.91,11.93,589080.0,10.5809,10.6075,10.572,10.5898,589080.0
2017-09-01 15:30:00,11.93,11.93,11.9,11.91,1715580.0,10.5898,10.5898,10.5632,10.572,1715580.0
2017-09-05 09:30:00,11.96,12.0,11.89,11.95,520870.0,10.6164,10.6519,10.5543,10.6075,520870.0
2017-09-05 10:00:00,11.95,11.95,11.9,11.91,317350.0,10.6075,10.6075,10.5632,10.572,317350.0
2017-09-05 10:30:00,11.91,11.91,11.86,11.87,387755.0,10.572,10.572,10.5277,10.5365,387755.0
2017-09-05 11:00:00,11.88,11.97,11.88,11.91,600710.0,10.5454,10.6253,10.5454,10.572,600710.0
2017-09-05 11:30:00,11.91,11.94,11.9,11.92,308630.0,10.572,10.5987,10.5632,10.5809,308630.0
2017-09-05 12:00:00,11.92,11.93,11.88,11.9,348385.0,10.5809,10.5898,10.5454,10.5632,348385.0
2017-09-05 12:30:00,11.9,11.91,11.83,11.84,394270.0,10.5632,10.572,10.501,10.5099,394270.0
2017-09-05 13:00:00,11.84,11.84,11.8,11.81,275375.0,10.5099,10.5099,10.4744,10.4833,275375.0
2017-09-05 13:30:00,11.81,11.87,11.8,11.85,264750.0,10.4833,10.5365,10.4744,10.5188,264750.0
2017-09-05 14:00:00,11.85,11.86,11.83,11.86,199420.0,10.5188,10.5277,10.501,10.5277,199420.0
2017-09-05 14:30:00,11.85,11.86,11.84,11.85,315865.0,10.5188,10.5277,10.5099,10.5188,315865.0
2017-09-05 15:00:00,11.85,11.87,11.84,11.86,554010.0,10.5188,10.5365,10.5099,10.5277,554010.0
2017-09-05 15:30:00,11.87,11.89,11.84,11.88,1480910.0,10.5365,10.5543,10.5099,10.5454,1480910.0
2017-09-06 09:30:00,11.87,12.09,11.81,12.09,973625.0,10.5365,10.7318,10.4833,10.7318,973625.0
2017-09-06 10:00:00,12.09,12.15,12.04,12.06,475680.0,10.7318,10.7851,10.6874,10.7052,475680.0
2017-09-06 10:30:00,12.05,12.06,11.96,11.96,1039965.0,10.6963,10.7052,10.6164,10.6164,1039965.0
2017-09-06 11:00:00,11.97,11.98,11.94,11.96,561605.0,10.6253,10.6342,10.5987,10.6164,561605.0
2017-09-06 11:30:00,11.96,11.98,11.94,11.95,509010.0,10.6164,10.6342,10.5987,10.6075,509010.0
2017-09-06 12:00:00,11.94,11.95,11.9,11.9,491760.0,10.5987,10.6075,10.5632,10.5632,491760.0
2017-09-06 12:30:00,11.9,12.01,11.9,11.97,688805.0,10.5632,10.6608,10.5632,10.6253,688805.0
2017-09-06 13:00:00,11.97,12.0,11.96,11.98,290845.0,10.6253,10.6519,10.6164,10.6342,290845.0
2017-09-06 13:30:00,11.98,12.0,11.96,11.97,275015.0,10.6342,10.6519,10.6164,10.6253,275015.0
2017-09-06 14:00:00,11.96,12.0,11.96,12.0,407140.0,10.6164,10.6519,10.6164,10.6519,407140.0
2017-09-06 14:30:00,11.99,12.0,11.98,11.99,475465.0,10.6431,10.6519,10.6342,10.6431,475465.0
2017-09-06 15:00:00,11.99,12.01,11.98,11.98,471685.0,10.6431,10.6608,10.6342,10.6342,471685.0
2017-09-06 15:30:00,11.98,12.01,11.97,12.0,2194910.0,10.6342,10.6608,10.6253,10.6519,2194910.0
2017-09-07 09:30:00,12.08,12.15,12.03,12.09,611465.0,10.7229,10.7851,10.6786,10.7318,611465.0
2017-09-07 10:00:00,12.09,12.14,12.07,12.09,538445.0,10.7318,10.7762,10.7141,10.7318,538445.0
2017-09-07 10:30:00,12.08,12.11,12.01,12.06,712920.0,10.7229,10.7496,10.6608,10.7052,712920.0
2017-09-07 11:00:00,12.06,12.09,12.04,12.04,312130.0,10.7052,10.7318,10.6874,10.6874,312130.0
2017-09-07 11:30:00,12.04,12.06,12.04,12.04,321490.0,10.6874,10.7052,10.6874,10.6874,321490.0
2017-09-07 12:00:00,12.04,12.07,12.04,12.06,262385.0,10.6874,10.7141,10.6874,10.7052,262385.0
2017-09-07 12:30:00,12.06,12.15,12.06,12.15,223805.0,10.7052,10.7851,10.7052,10.7851,223805.0
2017-09-07 13:00:00,12.14,12.14,12.08,12.1,395725.0,10.7762,10.7762,10.7229,10.7407,395725.0
2017-09-07 13:30:00,12.09,12.09,12.04,12.07,649755.0,10.7318,10.7318,10.6874,10.7141,649755.0
2017-09-07 14:00:00,12.07,12.1,12.07,12.08,324135.0,10.7141,10.7407,10.7141,10.7229,324135.0
2017-09-07 14:30:00,12.08,12.13,12.07,12.12,402030.0,10.7229,10.7673,10.7141,10.7584,402030.0
2017-09-07 15:00:00,12.12,12.15,12.11,12.15,414720.0,10.7584,10.7851,10.7496,10.7851,414720.0
2017-09-07 15:30:00,12.15,12.2,12.14,12.18,1973580.0,10.7851,10.8295,10.7762,10.8117,1973580.0
2017-09-08 09:30:00,12.16,12.18,12.09,12.12,575315.0,10.794,10.8117,10.7318,10.7584,575315.0
2017-09-08 10:00:00,12.11,12.12,12.03,12.07,999265.0,10.7496,10.7584,10.6786,10.7141,999265.0
2017-09-08 10:30:00,12.07,12.14,12.05,12.06,3961535.0,10.7141,10.7762,10.6963,10.7052,3961535.0
2017-09-08 11:00:00,12.06,12.09,12.02,12.05,604500.0,10.7052,10.7318,10.6697,10.6963,604500.0
2017-09-08 11:30:00,12.05,12.08,12.01,12.01,461050.0,10.6963,10.7229,10.6608,10.6608,461050.0
2017-09-08 12:00:00,12.02,12.02,11.93,11.98,1105720.0,10.6697,10.6697,10.5898,10.6342,1105720.0
2017-09-08 12:30:00,11.98,12.03,11.98,12.03,355560.0,10.6342,10.6786,10.6342,10.6786,355560.0
2017-09-08 13:00:00,12.04,12.07,12.04,12.04,254490.0,10.6874,10.7141,10.6874,10.6874,254490.0
2017-09-08 13:30:00,12.04,12.08,12.03,12.06,361620.0,10.6874,10.7229,10.6786,10.7052,361620.0
2017-09-08 14:00:00,12.06,12.07,12.06,12.07,381640.0,10.7052,10.7141,10.7052,10.7141,381640.0
2017-09-08 14:30:00,12.07,12.07,12.05,12.05,440370.0,10.7141,10.7141,10.6963,10.6963,440370.0
2017-09-08 15:00:00,12.06,12.09,12.03,12.04,644055.0,10.7052,10.7318,10.6786,10.6874,644055.0
2017-09-08 15:30:00,12.04,12.08,12.04,12.06,1746825.0,10.6874,10.7229,10.6874,10.7052,1746825.0
2017-09-11 09:30:00,12.11,12.16,12.06,12.11,288920.0,10.7496,10.794,10.7052,10.7496,288920.0
2017-09-11 10:00:00,12.1,12.14,12.06,12.09,418775.0,10.7407,10.7762,10.7052,10.7318,418775.0
2017-09-11 10:30:00,12.1,12.11,12.07,12.11,567535.0,10.7407,10.7496,10.7141,10.7496,567535.0
2017-09-11 11:00:00,12.11,12.13,12.09,12.12,199575.0,10.7496,10.7673,10.7318,10.7584,199575.0
2017-09-11 11:30:00,12.12,12.13,12.11,12.11,192730.0,10.7584,10.7673,10.7496,10.7496,192730.0
2017-09-11 12:00:00,12.11,12.11,12.1,12.1,196120.0,10.7496,10.7496,10.7407,10.7407,196120.0
2017-09-11 12:30:00,12.11,12.12,12.09,12.09,574840.0,10.7496,10.7584,10.7318,10.7318,574840.0
2017-09-11 13:00:00,12.09,12.11,12.09,12.1,376870.0,10.7318,10.7496,10.7318,10.7407,376870.0
2017-09-11 13:30:00,12.1,12.12,12.09,12.1,491685.0,10.7407,10.7584,10.7318,10.7407,491685.0
2017-09-11 14:00:00,12.1,12.13,12.09,12.13,340225.0,10.7407,10.7673,10.7318,10.7673,340225.0
2017-09-11 14:30:00,12.12,12.15,12.12,12.14,310500.0,10.7584,10.7851,10.7584,10.7762,310500.0
2017-09-11 15:00:00,12.14,12.15,12.12,12.14,280765.0,10.7762,10.7851,10.7584,10.7762,280765.0
2017-09-11 15:30:00,12.14,12.19,12.14,12.18,1516145.0,10.7762,10.8206,10.7762,10.8117,1516145.0
2017-09-12 09:30:00,12.19,12.25,12.13,12.24,319625.0,10.8206,10.8738,10.7673,10.865,319625.0
2017-09-12 10:00:00,12.24,12.26,12.18,12.23,290280.0,10.865,10.8827,10.8117,10.8561,290280.0
2017-09-12 10:30:00,12.23,12.24,12.2,12.21,172715.0,10.8561,10.865,10.8295,10.8383,172715.0
2017-09-12 11:00:00,12.21,12.27,12.2,12.25,194910.0,10.8383,10.8916,10.8295,10.8738,194910.0
2017-09-12 11:30:00,12.25,12.28,12.24,12.28,181375.0,10.8738,10.9005,10.865,10.9005,181375.0
2017-09-12 12:00:00,12.28,12.32,12.27,12.32,276125.0,10.9005,10.936,10.8916,10.936,276125.0
2017-09-12 12:30:00,12.32,12.35,12.31,12.33,339295.0,10.936,10.9626,10.9271,10.9449,339295.0
2017-09-12 13:00:00,12.33,12.34,12.31,12.33,448200.0,10.9449,10.9537,10.9271,10.9449,448200.0
2017-09-12 13:30:00,12.33,12.34,12.31,12.32,435575.0,10.9449,10.9537,10.9271,10.936,435575.0
2017-09-12 14:00:00,12.32,12.33,12.27,12.28,377070.0,10.936,10.9449,10.8916,10.9005,377070.0
2017-09-12 14:30:00,12.27,12.29,12.27,12.27,227680.0,10.8916,10.9093,10.8916,10.8916,227680.0
2017-09-12 15:00:00,12.28,12.31,12.27,12.31,321220.0,10.9005,10.9271,10.8916,10.9271,321220.0
2017-09-12 15:30:00,12.31,12.34,12.31,12.34,1094640.0,10.9271,10.9537,10.9271,10.9537,1094640.0
2017-09-13 09:30:00,12.32,12.48,12.31,12.47,331585.0,10.936,11.078,10.9271,11.0691,331585.0
2017-09-13 10:00:00,12.46,12.5,12.44,12.46,399680.0,11.0603,11.0958,11.0425,11.0603,399680.0
2017-09-13 10:30:00,12.45,12.49,12.42,12.46,355765.0,11.0514,11.0869,11.0247,11.0603,355765.0
2017-09-13 11:00:00,12.45,12.47,12.4,12.41,649210.0,11.0514,11.0691,11.007,11.0159,649210.0
2017-09-13 11:30:00,12.41,12.47,12.41,12.45,291820.0,11.0159,11.0691,11.0159,11.0514,291820.0
2017-09-13 12:00:00,12.46,12.47,12.41,12.45,318225.0,11.0603,11.0691,11.0159,11.0514,318225.0
2017-09-13 12:30:00,12.45,12.47,12.41,12.42,228955.0,11.0514,11.0691,11.0159,11.0247,228955.0
2017-09-13 13:00:00,12.43,12.43,12.38,12.39,297765.0,11.0336,11.0336,10.9892,10.9981,297765.0
2017-09-13 13:30:00,12.39,12.41,12.39,12.39,233215.0,10.9981,11.0159,10.9981,10.9981,233215.0
2017-09-13 14:00:00,12.39,12.42,12.39,12.41,970160.0,10.9981,11.0247,10.9981,11.0159,970160.0
2017-09-13 14:30:00,12.41,12.5,12.4,12.5,635735.0,11.0159,11.0958,11.007,11.0958,635735.0
2017-09-13 15:00:00,12.5,12.5,12.46,12.47,487680.0,11.0958,11.0958,11.0603,11.0691,487680.0
2017-09-13 15:30:00,12.47,12.49,12.45,12.47,1717135.0,11.0691,11.0869,11.0514,11.0691,1717135.0
2017-09-14 09:30:00,12.47,12.5,12.4,12.44,468440.0,11.0691,11.0958,11.007,11.0425,468440.0
2017-09-14 10:00:00,12.45,12.49,12.43,12.47,317545.0,11.0514,11.0869,11.0336,11.0691,317545.0
2017-09-14 10:30:00,12.47,12.48,12.43,12.46,332685.0,11.0691,11.078,11.0336,11.0603,332685.0
2017-09-14 11:00:00,12.46,12.48,12.43,12.45,950170.0,11.0603,11.078,11.0336,11.0514,950170.0
2017-09-14 11:30:00,12.45,12.45,12.41,12.43,238460.0,11.0514,11.0514,11.0159,11.0336,238460.0
2017-09-14 12:00:00,12.43,12.47,12.41,12.46,188460.0,11.0336,11.0691,11.0159,11.0603,188460.0
2017-09-14 12:30:00,12.46,12.48,12.43,12.47,383810.0,11.0603,11.078,11.0336,11.0691,383810.0
2017-09-14 13:00:00,12.47,12.48,12.45,12.47,160820.0,11.0691,11.078,11.0514,11.0691,160820.0
2017-09-14 13:30:00,12.48,12.49,12.46,12.46,176655.0,11.078,11.0869,11.0603,11.0603,176655.0
2017-09-14 14:00:00,12.46,12.48,12.45,12.46,266215.0,11.0603,11.078,11.0514,11.0603,266215.0
2017-09-14 14:30:00,12.47,12.47,12.45,12.47,260510.0,11.0691,11.0691,11.0514,11.0691,260510.0
2017-09-14 15:00:00,12.47,12.48,12.46,12.48,343990.0,11.0691,11.078,11.0603,11.078,343990.0
2017-09-14 15:30:00,12.48,12.5,12.47,12.5,1461425.0,11.078,11.0958,11.0691,11.0958,1461425.0
2017-09-15 09:30:00,12.55,12.55,12.46,12.51,1079485.0,11.1401,11.1401,11.0603,11.1046,1079485.0
2017-09-15 10:00:00,12.51,12.53,12.46,12.53,247610.0,11.1046,11.1224,11.0603,11.1224,247610.0
2017-09-15 10:30:00,12.53,12.6,12.53,12.58,272600.0,11.1224,11.1845,11.1224,11.1668,272600.0
2017-09-15 11:00:00,12.58,12.62,12.56,12.61,283130.0,11.1668,11.2023,11.149,11.1934,283130.0
2017-09-15 11:30:00,12.61,12.61,12.54,12.55,318015.0,11.1934,11.1934,11.1313,11.1401,318015.0
2017-09-15 12:00:00,12.54,12.56,12.51,12.56,242875.0,11.1313,11.149,11.1046,11.149,242875.0
2017-09-15 12:30:00,12.56,12.58,12.54,12.54,195215.0,11.149,11.1668,11.1313,11.1313,195215.0
2017-09-15 13:00:00,12.54,12.58,12.54,12.58,136235.0,11.1313,11.1668,11.1313,11.1668,136235.0
2017-09-15 13:30:00,12.58,12.58,12.55,12.55,140815.0,11.1668,11.1668,11.1401,11.1401,140815.0
2017-09-15 14:00:00,12.54,12.58,12.54,12.57,206955.0,11.1313,11.1668,11.1313,11.1579,206955.0
2017-09-15 14:30:00,12.57,12.58,12.56,12.58,364225.0,11.1579,11.1668,11.149,11.1668,364225.0
2017-09-15 15:00:00,12.58,12.59,12.58,12.58,399505.0,11.1668,11.1756,11.1668,11.1668,399505.0
2017-09-15 15:30:00,12.58,12.64,12.58,12.63,1833720.0,11.1668,11.22,11.1668,11.2112,1833720.0
2017-09-18 09:30:00,12.64,12.68,12.58,12.64,294535.0,11.22,11.2555,11.1668,11.22,294535.0
2017-09-18 10:00:00,12.64,12.65,12.58,12.6,374620.0,11.22,11.2289,11.1668,11.1845,374620.0
2017-09-18 10:30:00,12.61,12.61,12.57,12.58,403250.0,11.1934,11.1934,11.1579,11.1668,403250.0
2017-09-18 11:00:00,12.59,12.59,12.53,12.55,315955.0,11.1756,11.1756,11.1224,11.1401,315955.0
2017-09-18 11:30:00,12.55,12.55,12.45,12.48,421860.0,11.1401,11.1401,11.0514,11.078,421860.0
2017-09-18 12:00:00,12.48,12.49,12.44,12.46,458980.0,11.078,11.0869,11.0425,11.0603,458980.0
2017-09-18 12:30:00,12.46,12.47,12.4,12.4,384960.0,11.0603,11.0691,11.007,11.007,384960.0
2017-09-18 13:00:00,12.4,12.4,12.36,12.39,649585.0,11.007,11.007,10.9715,10.9981,649585.0
2017-09-18 13:30:00,12.39,12.4,12.35,12.35,399055.0,10.9981,11.007,10.9626,10.9626,399055.0
2017-09-18 14:00:00,12.35,12.36,12.31,12.32,526470.0,10.9626,10.9715,10.9271,10.936,526470.0
2017-09-18 14:30:00,12.32,12.32,12.27,12.27,939880.0,10.936,10.936,10.8916,10.8916,939880.0
2017-09-18 15:00:00,12.27,12.31,12.26,12.31,806845.0,10.8916,10.9271,10.8827,10.9271,806845.0
2017-09-18 15:30:00,12.31,12.32,12.25,12.27,2152895.0,10.9271,10.936,10.8738,10.8916,2152895.0
2017-09-19 09:30:00,12.3,12.34,12.25,12.27,612080.0,10.9182,10.9537,10.8738,10.8916,612080.0
2017-09-19 10:00:00,12.27,12.29,12.21,12.22,350760.0,10.8916,10.9093,10.8383,10.8472,350760.0
2017-09-19 10:30:00,12.22,12.23,12.18,12.2,320070.0,10.8472,10.8561,10.8117,10.8295,320070.0
2017-09-19 11:00:00,12.2,12.2,12.15,12.16,328575.0,10.8295,10.8295,10.7851,10.794,328575.0
2017-09-19 11:30:00,12.16,12.18,12.13,12.15,253340.0,10.794,10.8117,10.7673,10.7851,253340.0
2017-09-19 12:00:00,12.16,12.18,12.13,12.17,313345.0,10.794,10.8117,10.7673,10.8028,313345.0
2017-09-19 12:30:00,12.17,12.17,12.15,12.16,255925.0,10.8028,10.8028,10.7851,10.794,255925.0
2017-09-19 13:00:00,12.16,12.17,12.14,12.17,406935.0,10.794,10.8028,10.7762,10.8028,406935.0
2017-09-19 13:30:00,12.17,12.2,12.17,12.18,337715.0,10.8028,10.8295,10.8028,10.8117,337715.0
2017-09-19 14:00:00,12.18,12.19,12.17,12.18,408530.0,10.8117,10.8206,10.8028,10.8117,408530.0
2017-09-19 14:30:00,12.17,12.18,12.16,12.18,295675.0,10.8028,10.8117,10.794,10.8117,295675.0
2017-09-19 15:00:00,12.18,12.22,12.16,12.22,418910.0,10.8117,10.8472,10.794,10.8472,418910.0
2017-09-19 15:30:00,12.22,12.26,12.22,12.25,1387515.0,10.8472,10.8827,10.8472,10.8738,1387515.0
2017-09-20 09:30:00,12.19,12.24,11.98,12.19,847510.0,10.8206,10.865,10.6342,10.8206,847510.0
2017-09-20 10:00:00,12.2,12.22,12.16,12.17,514040.0,10.8295,10.8472,10.794,10.8028,514040.0
2017-09-20 10:30:00,12.17,12.21,12.13,12.2,332575.0,10.8028,10.8383,10.7673,10.8295,332575.0
2017-09-20 11:00:00,12.19,12.21,12.17,12.17,428570.0,10.8206,10.8383,10.8028,10.8028,428570.0
2017-09-20 11:30:00,12.17,12.19,12.13,12.16,574740.0,10.8028,10.8206,10.7673,10.794,574740.0
2017-09-20 12:00:00,12.16,12.18,12.12,12.13,491025.0,10.794,10.8117,10.7584,10.7673,491025.0
2017-09-20 12:30:00,12.14,12.15,12.13,12.13,214005.0,10.7762,10.7851,10.7673,10.7673,214005.0
2017-09-20 13:00:00,12.13,12.14,12.12,12.14,213360.0,10.7673,10.7762,10.7584,10.7762,213360.0
2017-09-20 13:30:00,12.14,12.14,12.09,12.12,322680.0,10.7762,10.7762,10.7318,10.7584,322680.0
2017-09-20 14:00:00,12.12,12.12,12.06,12.07,401970.0,10.7584,10.7584,10.7052,10.7141,401970.0
2017-09-20 14:30:00,12.08,12.09,12.05,12.08,612460.0,10.7229,10.7318,10.6963,10.7229,612460.0
2017-09-20 15:00:00,12.08,12.13,12.07,12.13,604765.0,10.7229,10.7673,10.7141,10.7673,604765.0
2017-09-20 15:30:00,12.13,12.14,12.11,12.12,1477650.0,10.7673,10.7762,10.7496,10.7584,1477650.0
2017-09-21 09:30:00,12.15,12.2,12.01,12.03,343505.0,10.7851,10.8295,10.6608,10.6786,343505.0
2017-09-21 10:00:00,12.03,12.15,12.03,12.12,431965.0,10.6786,10.7851,10.6786,10.7584,431965.0
2017-09-21 10:30:00,12.12,12.13,12.09,12.11,260250.0,10.7584,10.7673,10.7318,10.7496,260250.0
2017-09-21 11:00:00,12.11,12.15,12.11,12.12,381300.0,10.7496,10.7851,10.7496,10.7584,381300.0
2017-09-21 11:30:00,12.12,12.13,12.09,12.11,316590.0,10.7584,10.7673,10.7318,10.7496,316590.0
2017-09-21 12:00:00,12.11,12.14,12.1,12.13,256910.0,10.7496,10.7762,10.7407,10.7673,256910.0
2017-09-21 12:30:00,12.13,12.17,12.12,12.15,339445.0,10.7673,10.8028,10.7584,10.7851,339445.0
2017-09-21 13:00:00,12.14,12.15,12.11,12.11,238100.0,10.7762,10.7851,10.7496,10.7496,238100.0
2017-09-21 13:30:00,12.11,12.11,12.09,12.11,764850.0,10.7496,10.7496,10.7318,10.7496,764850.0
2017-09-21 14:00:00,12.1,12.11,12.08,12.09,350005.0,10.7407,10.7496,10.7229,10.7318,350005.0
2017-09-21 14:30:00,12.09,12.15,12.09,12.15,365355.0,10.7318,10.7851,10.7318,10.7851,365355.0
2017-09-21 15:00:00,12.15,12.17,12.14,12.16,408380.0,10.7851,10.8028,10.7762,10.794,408380.0
2017-09-21 15:30:00,12.16,12.16,12.13,12.15,1304890.0,10.794,10.794,10.7673,10.7851,1304890.0
2017-09-22 09:30:00,12.13,12.28,12.1,12.24,381710.0,10.7673,10.9005,10.7407,10.865,381710.0
2017-09-22 10:00:00,12.24,12.33,12.22,12.3,1025950.0,10.865,10.9449,10.8472,10.9182,1025950.0
2017-09-22 10:30:00,12.3,12.33,12.25,12.28,2567795.0,10.9182,10.9449,10.8738,10.9005,2567795.0
2017-09-22 11:00:00,12.28,12.28,12.26,12.27,286790.0,10.9005,10.9005,10.8827,10.8916,286790.0
2017-09-22 11:30:00,12.26,12.29,12.22,12.22,230285.0,10.8827,10.9093,10.8472,10.8472,230285.0
2017-09-22 12:00:00,12.22,12.23,12.2,12.21,162585.0,10.8472,10.8561,10.8295,10.8383,162585.0
2017-09-22 12:30:00,12.21,12.21,12.19,12.21,137785.0,10.8383,10.8383,10.8206,10.8383,137785.0
2017-09-22 13:00:00,12.21,12.26,12.18,12.19,305565.0,10.8383,10.8827,10.8117,10.8206,305565.0
2017-09-22 13:30:00,12.19,12.2,12.18,12.19,154910.0,10.8206,10.8295,10.8117,10.8206,154910.0
2017-09-22 14:00:00,12.19,12.19,12.18,12.18,225345.0,10.8206,10.8206,10.8117,10.8117,225345.0
2017-09-22 14:30:00,12.18,12.21,12.17,12.2,304205.0,10.8117,10.8383,10.8028,10.8295,304205.0
2017-09-22 15:00:00,12.2,12.23,12.2,12.22,348350.0,10.8295,10.8561,10.8295,10.8472,348350.0
2017-09-22 15:30:00,12.22,12.24,12.2,12.22,1604710.0,10.8472,10.865,10.8295,10.8472,1604710.0
2017-09-25 09:30:00,12.24,12.5,12.22,12.47,611620.0,10.865,11.0958,10.8472,11.0691,611620.0
2017-09-25 10:00:00,12.46,12.49,12.38,12.44,345695.0,11.0603,11.0869,10.9892,11.0425,345695.0
2017-09-25 10:30:00,12.44,12.45,12.38,12.38,627410.0,11.0425,11.0514,10.9892,10.9892,627410.0
2017-09-25 11:00:00,12.38,12.41,12.33,12.4,615860.0,10.9892,11.0159,10.9449,11.007,615860.0
2017-09-25 11:30:00,12.4,12.45,12.4,12.43,296310.0,11.007,11.0514,11.007,11.0336,296310.0
2017-09-25 12:00:00,12.43,12.47,12.41,12.45,234075.0,11.0336,11.0691,11.0159,11.0514,234075.0
2017-09-25 12:30:00,12.45,12.5,12.45,12.5,340095.0,11.0514,11.0958,11.0514,11.0958,340095.0
2017-09-25 13:00:00,12.5,12.54,12.49,12.53,273250.0,11.0958,11.1313,11.0869,11.1224,273250.0
2017-09-25 13:30:00,12.53,12.53,12.49,12.51,257400.0,11.1224,11.1224,11.0869,11.1046,257400.0
2017-09-25 14:00:00,12.5,12.54,12.5,12.54,407565.0,11.0958,11.1313,11.0958,11.1313,407565.0
2017-09-25 14:30:00,12.54,12.6,12.53,12.59,374835.0,11.1313,11.1845,11.1224,11.1756,374835.0
2017-09-25 15:00:00,12.6,12.62,12.54,12.57,624585.0,11.1845,11.2023,11.1313,11.1579,624585.0
2017-09-25 15:30:00,12.57,12.58,12.55,12.57,879155.0,11.1579,11.1668,11.1401,11.1579,879155.0
2017-09-26 09:30:00,12.58,12.67,12.53,12.55,408945.0,11.1668,11.2467,11.1224,11.1401,408945.0
2017-09-26 10:00:00,12.54,12.54,12.45,12.51,463410.0,11.1313,11.1313,11.0514,11.1046,463410.0
2017-09-26 10:30:00,12.51,12.51,12.46,12.48,634460.0,11.1046,11.1046,11.0603,11.078,634460.0
2017-09-26 11:00:00,12.47,12.51,12.47,12.49,410620.0,11.0691,11.1046,11.0691,11.0869,410620.0
2017-09-26 11:30:00,12.49,12.52,12.48,12.51,301910.0,11.0869,11.1135,11.078,11.1046,301910.0
2017-09-26 12:00:00,12.52,12.56,12.51,12.54,163175.0,11.1135,11.149,11.1046,11.1313,163175.0
2017-09-26 12:30:00,12.54,12.54,12.51,12.54,102405.0,11.1313,11.1313,11.1046,11.1313,102405.0
2017-09-26 13:00:00,12.54,12.57,12.53,12.55,125790.0,11.1313,11.1579,11.1224,11.1401,125790.0
2017-09-26 13:30:00,12.56,12.59,12.55,12.59,131130.0,11.149,11.1756,11.1401,11.1756,131130.0
2017-09-26 14:00:00,12.59,12.6,12.58,12.59,179055.0,11.1756,11.1845,11.1668,11.1756,179055.0
2017-09-26 14:30:00,12.59,12.59,12.56,12.57,255795.0,11.1756,11.1756,11.149,11.1579,255795.0
2017-09-26 15:00:00,12.57,12.59,12.56,12.59,183230.0,11.1579,11.1756,11.149,11.1756,183230.0
2017-09-26 15:30:00,12.59,12.59,12.56,12.57,783515.0,11.1756,11.1756,11.149,11.1579,783515.0
2017-09-27 09:30:00,12.61,12.66,12.54,12.56,427655.0,11.1934,11.2378,11.1313,11.149,427655.0
2017-09-27 10:00:00,12.55,12.65,12.54,12.6,362640.0,11.1401,11.2289,11.1313,11.1845,362640.0
2017-09-27 10:30:00,12.6,12.6,12.42,12.48,461790.0,11.1845,11.1845,11.0247,11.078,461790.0
2017-09-27 11:00:00,12.48,12.55,12.48,12.55,397195.0,11.078,11.1401,11.078,11.1401,397195.0
2017-09-27 11:30:00,12.56,12.59,12.54,12.58,155175.0,11.149,11.1756,11.1313,11.1668,155175.0
2017-09-27 12:00:00,12.58,12.59,12.55,12.55,256565.0,11.1668,11.1756,11.1401,11.1401,256565.0
2017-09-27 12:30:00,12.55,12.58,12.55,12.57,140985.0,11.1401,11.1668,11.1401,11.1579,140985.0
2017-09-27 13:00:00,12.57,12.6,12.57,12.6,178275.0,11.1579,11.1845,11.1579,11.1845,178275.0
2017-09-27 13:30:00,12.6,12.6,12.59,12.6,193430.0,11.1845,11.1845,11.1756,11.1845,193430.0
2017-09-27 14:00:00,12.6,12.6,12.59,12.59,363855.0,11.1845,11.1845,11.1756,11.1756,363855.0
2017-09-27 14:30:00,12.59,12.6,12.59,12.6,306255.0,11.1756,11.1845,11.1756,11.1845,306255.0
2017-09-27 15:00:00,12.6,12.6,12.59,12.6,425660.0,11.1845,11.1845,11.1756,11.1845,425660.0
2017-09-27 15:30:00,12.6,12.62,12.58,12.58,1343735.0,11.1845,11.2023,11.1668,11.1668,1343735.0
2017-09-28 09:30:00,12.59,12.67,12.51,12.63,308060.0,11.1756,11.2467,11.1046,11.2112,308060.0
2017-09-28 10:00:00,12.63,12.68,12.59,12.67,322915.0,11.2112,11.2555,11.1756,11.2467,322915.0
2017-09-28 10:30:00,12.66,12.66,12.59,12.6,310525.0,11.2378,11.2378,11.1756,11.1845,310525.0
2017-09-28 11:00:00,12.6,12.63,12.56,12.6,503395.0,11.1845,11.2112,11.149,11.1845,503395.0
2017-09-28 11:30:00,12.61,12.66,12.6,12.62,234810.0,11.1934,11.2378,11.1845,11.2023,234810.0
2017-09-28 12:00:00,12.63,12.65,12.61,12.63,331235.0,11.2112,11.2289,11.1934,11.2112,331235.0
2017-09-28 12:30:00,12.63,12.65,12.62,12.64,123640.0,11.2112,11.2289,11.2023,11.22,123640.0
2017-09-28 13:00:00,12.64,12.66,12.63,12.63,134160.0,11.22,11.2378,11.2112,11.2112,134160.0
2017-09-28 13:30:00,12.63,12.65,12.63,12.65,150550.0,11.2112,11.2289,11.2112,11.2289,150550.0
2017-09-28 14:00:00,12.64,12.65,12.61,12.62,254295.0,11.22,11.2289,11.1934,11.2023,254295.0
2017-09-28 14:30:00,12.62,12.65,12.62,12.63,207255.0,11.2023,11.2289,11.2023,11.2112,207255.0
2017-09-28 15:00:00,12.64,12.65,12.6,12.6,631415.0,11.22,11.2289,11.1845,11.1845,631415.0
2017-09-28 15:30:00,12.6,12.64,12.59,12.62,1317535.0,11.1845,11.22,11.1756,11.2023,1317535.0
2017-09-29 09:30:00,12.61,12.64,12.52,12.56,185870.0,11.1934,11.22,11.1135,11.149,185870.0
2017-09-29 10:00:00,12.56,12.61,12.52,12.58,229180.0,11.149,11.1934,11.1135,11.1668,229180.0
2017-09-29 10:30:00,12.58,12.64,12.58,12.6,208265.0,11.1668,11.22,11.1668,11.1845,208265.0
2017-09-29 11:00:00,12.6,12.61,12.55,12.6,265215.0,11.1845,11.1934,11.1401,11.1845,265215.0
2017-09-29 11:30:00,12.6,12.66,12.6,12.63,159300.0,11.1845,11.2378,11.1845,11.2112,159300.0
2017-09-29 12:00:00,12.64,12.66,12.63,12.65,173385.0,11.22,11.2378,11.2112,11.2289,173385.0
2017-09-29 12:30:00,12.65,12.66,12.61,12.63,308760.0,11.2289,11.2378,11.1934,11.2112,308760.0
2017-09-29 13:00:00,12.63,12.65,12.63,12.65,143900.0,11.2112,11.2289,11.2112,11.2289,143900.0
2017-09-29 13:30:00,12.65,12.66,12.64,12.66,149340.0,11.2289,11.2378,11.22,11.2378,149340.0
2017-09-29 14:00:00,12.66,12.67,12.64,12.66,140610.0,11.2378,11.2467,11.22,11.2378,140610.0
2017-09-29 14:30:00,12.66,12.66,12.64,12.65,230990.0,11.2378,11.2378,11.22,11.2289,230990.0
2017-09-29 15:00:00,12.65,12.66,12.64,12.65,305775.0,11.2289,11.2378,11.22,11.2289,305775.0
2017-09-29 15:30:00,12.65,12.66,12.64,12.66,894245.0,11.2289,11.2378,11.22,11.2378,894245.0
2017-10-02 09:30:00,12.4,12.52,12.34,12.48,694030.0,11.007,11.1135,10.9537,11.078,694030.0
2017-10-02 10:00:00,12.48,12.52,12.43,12.43,526285.0,11.078,11.1135,11.0336,11.0336,526285.0
2017-10-02 10:30:00,12.43,12.49,12.4,12.42,787395.0,11.0336,11.0869,11.007,11.0247,787395.0
2017-10-02 11:00:00,12.42,12.5,12.42,12.5,291235.0,11.0247,11.0958,11.0247,11.0958,291235.0
2017-10-02 11:30:00,12.5,12.57,12.47,12.49,624815.0,11.0958,11.1579,11.0691,11.0869,624815.0
2017-10-02 12:00:00,12.49,12.5,12.47,12.5,348370.0,11.0869,11.0958,11.0691,11.0958,348370.0
2017-10-02 12:30:00,12.5,12.53,12.49,12.5,317825.0,11.0958,11.1224,11.0869,11.0958,317825.0
2017-10-02 13:00:00,12.5,12.54,12.49,12.54,353470.0,11.0958,11.1313,11.0869,11.1313,353470.0
2017-10-02 13:30:00,12.54,12.57,12.53,12.57,351500.0,11.1313,11.1579,11.1224,11.1579,351500.0
2017-10-02 14:00:00,12.57,12.58,12.54,12.56,312230.0,11.1579,11.1668,11.1313,11.149,312230.0
2017-10-02 14:30:00,12.56,12.57,12.54,12.55,304930.0,11.149,11.1579,11.1313,11.1401,304930.0
2017-10-02 15:00:00,12.55,12.55,12.52,12.54,527025.0,11.1401,11.1401,11.1135,11.1313,527025.0
2017-10-02 15:30:00,12.54,12.61,12.54,12.6,1171730.0,11.1313,11.1934,11.1313,11.1845,1171730.0
2017-10-03 09:30:00,12.64,12.69,12.57,12.62,295520.0,11.22,11.2644,11.1579,11.2023,295520.0
2017-10-03 10:00:00,12.62,12.64,12.59,12.63,178600.0,11.2023,11.22,11.1756,11.2112,178600.0
2017-10-03 10:30:00,12.63,12.63,12.59,12.61,132445.0,11.2112,11.2112,11.1756,11.1934,132445.0
2017-10-03 11:00:00,12.61,12.62,12.59,12.6,164800.0,11.1934,11.2023,11.1756,11.1845,164800.0
2017-10-03 11:30:00,12.6,12.62,12.6,12.6,144250.0,11.1845,11.2023,11.1845,11.1845,144250.0
2017-10-03 12:00:00,12.6,12.63,12.6,12.61,153755.0,11.1845,11.2112,11.1845,11.1934,153755.0
2017-10-03 12:30:00,12.6,12.63,12.6,12.62,178890.0,11.1845,11.2112,11.1845,11.2023,178890.0
2017-10-03 13:00:00,12.62,12.63,12.61,12.62,222245.0,11.2023,11.2112,11.1934,11.2023,222245.0
2017-10-03 13:30:00,12.62,12.65,12.61,12.65,133425.0,11.2023,11.2289,11.1934,11.2289,133425.0
2017-10-03 14:00:00,12.64,12.64,12.62,12.62,141030.0,11.22,11.22,11.2023,11.2023,141030.0
2017-10-03 14:30:00,12.62,12.64,12.61,12.61,230060.0,11.2023,11.22,11.1934,11.1934,230060.0
2017-10-03 15:00:00,12.61,12.64,12.6,12.64,173315.0,11.1934,11.22,11.1845,11.22,173315.0
2017-10-03 15:30:00,12.64,12.65,12.63,12.64,816965.0,11.22,11.2289,11.2112,11.22,816965.0
2017-10-04 09:30:00,12.63,12.7,12.48,12.52,337025.0,11.2112,11.2733,11.078,11.1135,337025.0
2017-10-04 10:00:00,12.52,12.58,12.51,12.58,331975.0,11.1135,11.1668,11.1046,11.1668,331975.0
2017-10-04 10:30:00,12.58,12.6,12.53,12.53,225540.0,11.1668,11.1845,11.1224,11.1224,225540.0
2017-10-04 11:00:00,12.53,12.54,12.5,12.51,169800.0,11.1224,11.1313,11.0958,11.1046,169800.0
2017-10-04 11:30:00,12.51,12.56,12.5,12.54,166345.0,11.1046,11.149,11.0958,11.1313,166345.0
2017-10-04 12:00:00,12.54,12.6,12.54,12.59,165075.0,11.1313,11.1845,11.1313,11.1756,165075.0
2017-10-04 12:30:00,12.58,12.59,12.55,12.55,176200.0,11.1668,11.1756,11.1401,11.1401,176200.0
2017-10-04 13:00:00,12.56,12.56,12.54,12.55,101030.0,11.149,11.149,11.1313,11.1401,101030.0
2017-10-04 13:30:00,12.55,12.55,12.51,12.54,181575.0,11.1401,11.1401,11.1046,11.1313,181575.0
2017-10-04 14:00:00,12.54,12.54,12.51,12.52,190595.0,11.1313,11.1313,11.1046,11.1135,190595.0
2017-10-04 14:30:00,12.52,12.52,12.48,12.49,311905.0,11.1135,11.1135,11.078,11.0869,311905.0
2017-10-04 15:00:00,12.49,12.52,12.46,12.46,275215.0,11.0869,11.1135,11.0603,11.0603,275215.0
2017-10-04 15:30:00,12.46,12.47,12.42,12.44,1294430.0,11.0603,11.0691,11.0247,11.0425,1294430.0
2017-10-05 09:30:00,12.42,12.49,12.28,12.38,1249265.0,11.0247,11.0869,10.9005,10.9892,1249265.0
2017-10-05 10:00:00,12.39,12.43,12.37,12.43,399180.0,10.9981,11.0336,10.9804,11.0336,399180.0
2017-10-05 10:30:00,12.43,12.47,12.4,12.44,321430.0,11.0336,11.0691,11.007,11.0425,321430.0
2017-10-05 11:00:00,12.45,12.47,12.42,12.43,290805.0,11.0514,11.0691,11.0247,11.0336,290805.0
2017-10-05 11:30:00,12.43,12.46,12.43,12.44,496280.0,11.0336,11.0603,11.0336,11.0425,496280.0
2017-10-05 12:00:00,12.44,12.48,12.44,12.44,324475.0,11.0425,11.078,11.0425,11.0425,324475.0
2017-10-05 12:30:00,12.44,12.45,12.42,12.43,335985.0,11.0425,11.0514,11.0247,11.0336,335985.0
2017-10-05 13:00:00,12.43,12.43,12.41,12.42,177665.0,11.0336,11.0336,11.0159,11.0247,177665.0
2017-10-05 13:30:00,12.42,12.43,12.4,12.41,229325.0,11.0247,11.0336,11.007,11.0159,229325.0
2017-10-05 14:00:00,12.41,12.45,12.41,12.44,291595.0,11.0159,11.0514,11.0159,11.0425,291595.0
2017-10-05 14:30:00,12.44,12.47,12.43,12.47,251705.0,11.0425,11.0691,11.0336,11.0691,251705.0
2017-10-05 15:00:00,12.47,12.49,12.47,12.49,290305.0,11.0691,11.0869,11.0691,11.0869,290305.0
2017-10-05 15:30:00,12.49,12.49,12.47,12.49,822120.0,11.0869,11.0869,11.0691,11.0869,822120.0
2017-10-06 09:30:00,12.46,12.48,12.24,12.28,730470.0,11.0603,11.078,10.865,10.9005,730470.0
2017-10-06 10:00:00,12.28,12.32,12.27,12.29,511485.0,10.9005,10.936,10.8916,10.9093,511485.0
2017-10-06 10:30:00,12.29,12.31,12.27,12.3,393820.0,10.9093,10.9271,10.8916,10.9182,393820.0
2017-10-06 11:00:00,12.3,12.31,12.23,12.26,368990.0,10.9182,10.9271,10.8561,10.8827,368990.0
2017-10-06 11:30:00,12.26,12.27,12.22,12.22,363940.0,10.8827,10.8916,10.8472,10.8472,363940.0
2017-10-06 12:00:00,12.22,12.24,12.2,12.23,407415.0,10.8472,10.865,10.8295,10.8561,407415.0
2017-10-06 12:30:00,12.23,12.23,12.19,12.21,198265.0,10.8561,10.8561,10.8206,10.8383,198265.0
2017-10-06 13:00:00,12.21,12.23,12.2,12.22,217005.0,10.8383,10.8561,10.8295,10.8472,217005.0
2017-10-06 13:30:00,12.22,12.22,12.2,12.22,361740.0,10.8472,10.8472,10.8295,10.8472,361740.0
2017-10-06 14:00:00,12.23,12.23,12.18,12.22,957970.0,10.8561,10.8561,10.8117,10.8472,957970.0
2017-10-06 14:30:00,12.22,12.25,12.2,12.23,231710.0,10.8472,10.8738,10.8295,10.8561,231710.0
2017-10-06 15:00:00,12.24,12.24,12.22,12.23,396930.0,10.865,10.865,10.8472,10.8561,396930.0
2017-10-06 15:30:00,12.23,12.23,12.19,12.21,1365170.0,10.8561,10.8561,10.8206,10.8383,1365170.0
2017-10-09 09:30:00,12.22,12.25,12.04,12.04,465580.0,10.8472,10.8738,10.6874,10.6874,465580.0
2017-10-09 10:00:00,12.04,12.09,12.0,12.01,355405.0,10.6874,10.7318,10.6519,10.6608,355405.0
2017-10-09 10:30:00,12.01,12.04,11.99,12.0,504610.0,10.6608,10.6874,10.6431,10.6519,504610.0
2017-10-09 11:00:00,12.01,12.05,12.01,12.05,380810.0,10.6608,10.6963,10.6608,10.6963,380810.0
2017-10-09 11:30:00,12.05,12.06,12.0,12.03,220300.0,10.6963,10.7052,10.6519,10.6786,220300.0
2017-10-09 12:00:00,12.03,12.05,12.01,12.04,137800.0,10.6786,10.6963,10.6608,10.6874,137800.0
2017-10-09 12:30:00,12.04,12.05,12.02,12.03,157135.0,10.6874,10.6963,10.6697,10.6786,157135.0
2017-10-09 13:00:00,12.03,12.05,12.02,12.04,146795.0,10.6786,10.6963,10.6697,10.6874,146795.0
2017-10-09 13:30:00,12.03,12.08,12.03,12.07,157295.0,10.6786,10.7229,10.6786,10.7141,157295.0
2017-10-09 14:00:00,12.07,12.07,12.0,12.01,432005.0,10.7141,10.7141,10.6519,10.6608,432005.0
2017-10-09 14:30:00,12.01,12.07,12.01,12.05,359525.0,10.6608,10.7141,10.6608,10.6963,359525.0
2017-10-09 15:00:00,12.05,12.06,12.02,12.05,474445.0,10.6963,10.7052,10.6697,10.6963,474445.0
2017-10-09 15:30:00,12.05,12.05,12.02,12.04,1155320.0,10.6963,10.6963,10.6697,10.6874,1155320.0
2017-10-10 09:30:00,12.06,12.18,12.06,12.14,330185.0,10.7052,10.8117,10.7052,10.7762,330185.0
2017-10-10 10:00:00,12.14,12.15,12.1,12.13,284795.0,10.7762,10.7851,10.7407,10.7673,284795.0
2017-10-10 10:30:00,12.13,12.2,12.12,12.14,548635.0,10.7673,10.8295,10.7584,10.7762,548635.0
2017-10-10 11:00:00,12.14,12.16,12.1,12.14,359915.0,10.7762,10.794,10.7407,10.7762,359915.0
2017-10-10 11:30:00,12.15,12.15,12.04,12.06,290540.0,10.7851,10.7851,10.6874,10.7052,290540.0
2017-10-10 12:00:00,12.06,12.09,12.04,12.09,254345.0,10.7052,10.7318,10.6874,10.7318,254345.0
2017-10-10 12:30:00,12.09,12.1,12.05,12.08,117725.0,10.7318,10.7407,10.6963,10.7229,117725.0
2017-10-10 13:00:00,12.07,12.11,12.07,12.08,137260.0,10.7141,10.7496,10.7141,10.7229,137260.0
2017-10-10 13:30:00,12.08,12.1,12.06,12.07,162240.0,10.7229,10.7407,10.7052,10.7141,162240.0
2017-10-10 14:00:00,12.07,12.08,12.05,12.08,153775.0,10.7141,10.7229,10.6963,10.7229,153775.0
2017-10-10 14:30:00,12.08,12.08,12.03,12.04,230435.0,10.7229,10.7229,10.6786,10.6874,230435.0
2017-10-10 15:00:00,12.04,12.07,12.03,12.05,335640.0,10.6874,10.7141,10.6786,10.6963,335640.0
2017-10-10 15:30:00,12.05,12.07,12.05,12.06,859845.0,10.6963,10.7141,10.6963,10.7052,859845.0
2017-10-11 09:30:00,12.04,12.15,12.0,12.0,237105.0,10.6874,10.7851,10.6519,10.6519,237105.0
2017-10-11 10:00:00,12.01,12.04,11.96,11.97,527325.0,10.6608,10.6874,10.6164,10.6253,527325.0
2017-10-11 10:30:00,11.97,12.02,11.97,11.99,287570.0,10.6253,10.6697,10.6253,10.6431,287570.0
2017-10-11 11:00:00,12.0,12.02,11.99,12.0,200755.0,10.6519,10.6697,10.6431,10.6519,200755.0
2017-10-11 11:30:00,12.0,12.05,12.0,12.04,248105.0,10.6519,10.6963,10.6519,10.6874,248105.0
2017-10-11 12:00:00,12.04,12.04,11.99,12.0,223285.0,10.6874,10.6874,10.6431,10.6519,223285.0
2017-10-11 12:30:00,12.0,12.0,11.91,11.91,365990.0,10.6519,10.6519,10.572,10.572,365990.0
2017-10-11 13:00:00,11.91,11.94,11.9,11.91,219245.0,10.572,10.5987,10.5632,10.572,219245.0
2017-10-11 13:30:00,11.91,11.92,11.87,11.89,534765.0,10.572,10.5809,10.5365,10.5543,534765.0
2017-10-11 14:00:00,11.89,11.92,11.88,11.89,520945.0,10.5543,10.5809,10.5454,10.5543,520945.0
2017-10-11 14:30:00,11.89,11.93,11.89,11.91,487515.0,10.5543,10.5898,10.5543,10.572,487515.0
2017-10-11 15:00:00,11.91,11.94,11.91,11.93,649825.0,10.572,10.5987,10.572,10.5898,649825.0
2017-10-11 15:30:00,11.92,11.94,11.87,11.89,1706895.0,10.5809,10.5987,10.5365,10.5543,1706895.0
2017-10-12 09:30:00,12.08,12.08,11.52,11.57,1050645.0,10.7229,10.7229,10.2258,10.2702,1050645.0
2017-10-12 10:00:00,11.56,11.64,11.56,11.59,1379920.0,10.2614,10.3324,10.2614,10.288,1379920.0
2017-10-12 10:30:00,11.59,11.74,11.59,11.73,1337505.0,10.288,10.4211,10.288,10.4123,1337505.0
2017-10-12 11:00:00,11.73,11.79,11.73,11.76,487995.0,10.4123,10.4655,10.4123,10.4389,487995.0
2017-10-12 11:30:00,11.76,11.76,11.66,11.67,648890.0,10.4389,10.4389,10.3501,10.359,648890.0
2017-10-12 12:00:00,11.66,11.69,11.63,11.67,710270.0,10.3501,10.3768,10.3235,10.359,710270.0
2017-10-12 12:30:00,11.67,11.68,11.62,11.63,366910.0,10.359,10.3679,10.3146,10.3235,366910.0
2017-10-12 13:00:00,11.63,11.65,11.6,11.61,310305.0,10.3235,10.3412,10.2969,10.3057,310305.0
2017-10-12 13:30:00,11.61,11.64,11.6,11.63,467655.0,10.3057,10.3324,10.2969,10.3235,467655.0
2017-10-12 14:00:00,11.63,11.67,11.62,11.65,1205880.0,10.3235,10.359,10.3146,10.3412,1205880.0
2017-10-12 14:30:00,11.65,11.65,11.62,11.63,989365.0,10.3412,10.3412,10.3146,10.3235,989365.0
2017-10-12 15:00:00,11.63,11.63,11.6,11.6,1480750.0,10.3235,10.3235,10.2969,10.2969,1480750.0
2017-10-12 15:30:00,11.6,11.66,11.59,11.64,2559800.0,10.2969,10.3501,10.288,10.3324,2559800.0
2017-10-13 09:30:00,11.69,11.77,11.52,11.69,1094380.0,10.3768,10.4478,10.2258,10.3768,1094380.0
2017-10-13 10:00:00,11.69,11.75,11.62,11.71,994025.0,10.3768,10.43,10.3146,10.3945,994025.0
2017-10-13 10:30:00,11.71,11.78,11.69,11.77,833065.0,10.3945,10.4566,10.3768,10.4478,833065.0
2017-10-13 11:00:00,11.77,11.84,11.76,11.81,874405.0,10.4478,10.5099,10.4389,10.4833,874405.0
2017-10-13 11:30:00,11.81,11.82,11.77,11.8,740150.0,10.4833,10.4921,10.4478,10.4744,740150.0
2017-10-13 12:00:00,11.79,11.83,11.78,11.82,737470.0,10.4655,10.501,10.4566,10.4921,737470.0
2017-10-13 12:30:00,11.81,11.81,11.76,11.76,569960.0,10.4833,10.4833,10.4389,10.4389,569960.0
2017-10-13 13:00:00,11.77,11.82,11.76,11.82,282525.0,10.4478,10.4921,10.4389,10.4921,282525.0
2017-10-13 13:30:00,11.82,11.86,11.82,11.85,414650.0,10.4921,10.5277,10.4921,10.5188,414650.0
2017-10-13 14:00:00,11.85,11.87,11.84,11.85,617595.0,10.5188,10.5365,10.5099,10.5188,617595.0
2017-10-13 14:30:00,11.85,11.85,11.81,11.81,382035.0,10.5188,10.5188,10.4833,10.4833,382035.0
2017-10-13 15:00:00,11.81,11.82,11.75,11.77,489755.0,10.4833,10.4921,10.43,10.4478,489755.0
2017-10-13 15:30:00,11.78,11.8,11.75,11.77,1162315.0,10.4566,10.4744,10.43,10.4478,1162315.0
2017-10-16 09:30:00,11.76,11.79,11.65,11.73,707105.0,10.4389,10.4655,10.3412,10.4123,707105.0
2017-10-16 10:00:00,11.74,11.8,11.72,11.73,973720.0,10.4211,10.4744,10.4034,10.4123,973720.0
2017-10-16 10:30:00,11.73,11.74,11.69,11.71,522870.0,10.4123,10.4211,10.3768,10.3945,522870.0
2017-10-16 11:00:00,11.71,11.75,11.7,11.71,224510.0,10.3945,10.43,10.3856,10.3945,224510.0
2017-10-16 11:30:00,11.71,11.73,11.69,11.72,254650.0,10.3945,10.4123,10.3768,10.4034,254650.0
2017-10-16 12:00:00,11.73,11.79,11.72,11.78,369920.0,10.4123,10.4655,10.4034,10.4566,369920.0
2017-10-16 12:30:00,11.78,11.78,11.73,11.74,342205.0,10.4566,10.4566,10.4123,10.4211,342205.0
2017-10-16 13:00:00,11.73,11.77,11.73,11.75,256300.0,10.4123,10.4478,10.4123,10.43,256300.0
2017-10-16 13:30:00,11.75,11.77,11.73,11.74,284495.0,10.43,10.4478,10.4123,10.4211,284495.0
2017-10-16 14:00:00,11.74,11.75,11.72,11.73,332970.0,10.4211,10.43,10.4034,10.4123,332970.0
2017-10-16 14:30:00,11.73,11.75,11.73,11.74,213795.0,10.4123,10.43,10.4123,10.4211,213795.0
2017-10-16 15:00:00,11.74,11.76,11.73,11.74,287665.0,10.4211,10.4389,10.4123,10.4211,287665.0
2017-10-16 15:30:00,11.74,11.74,11.72,11.73,999850.0,10.4211,10.4211,10.4034,10.4123,999850.0
2017-10-17 09:30:00,11.71,11.87,11.71,11.73,456390.0,10.3945,10.5365,10.3945,10.4123,456390.0
2017-10-17 10:00:00,11.73,11.82,11.71,11.82,422340.0,10.4123,10.4921,10.3945,10.4921,422340.0
2017-10-17 10:30:00,11.83,11.83,11.76,11.79,320835.0,10.501,10.501,10.4389,10.4655,320835.0
2017-10-17 11:00:00,11.8,11.87,11.8,11.85,440030.0,10.4744,10.5365,10.4744,10.5188,440030.0
2017-10-17 11:30:00,11.85,11.9,11.82,11.9,419580.0,10.5188,10.5632,10.4921,10.5632,419580.0
2017-10-17 12:00:00,11.89,11.9,11.85,11.88,481670.0,10.5543,10.5632,10.5188,10.5454,481670.0
2017-10-17 12:30:00,11.88,11.9,11.87,11.89,229510.0,10.5454,10.5632,10.5365,10.5543,229510.0
2017-10-17 13:00:00,11.89,11.9,11.84,11.85,258585.0,10.5543,10.5632,10.5099,10.5188,258585.0
2017-10-17 13:30:00,11.85,11.86,11.83,11.85,224495.0,10.5188,10.5277,10.501,10.5188,224495.0
2017-10-17 14:00:00,11.85,11.87,11.81,11.87,649230.0,10.5188,10.5365,10.4833,10.5365,649230.0
2017-10-17 14:30:00,11.87,11.9,11.84,11.84,515980.0,10.5365,10.5632,10.5099,10.5099,515980.0
2017-10-17 15:00:00,11.84,11.84,11.82,11.84,486605.0,10.5099,10.5099,10.4921,10.5099,486605.0
2017-10-17 15:30:00,11.84,11.86,11.81,11.82,1058055.0,10.5099,10.5277,10.4833,10.4921,1058055.0
2017-10-18 09:30:00,11.82,12.0,11.81,11.99,916190.0,10.4921,10.6519,10.4833,10.6431,916190.0
2017-10-18 10:00:00,11.99,11.99,11.91,11.92,530945.0,10.6431,10.6431,10.572,10.5809,530945.0
2017-10-18 10:30:00,11.91,11.93,11.86,11.87,251855.0,10.572,10.5898,10.5277,10.5365,251855.0
2017-10-18 11:00:00,11.87,11.88,11.82,11.82,259335.0,10.5365,10.5454,10.4921,10.4921,259335.0
2017-10-18 11:30:00,11.82,11.82,11.8,11.8,347675.0,10.4921,10.4921,10.4744,10.4744,347675.0
2017-10-18 12:00:00,11.8,11.82,11.79,11.81,150080.0,10.4744,10.4921,10.4655,10.4833,150080.0
2017-10-18 12:30:00,11.82,11.88,11.81,11.85,253610.0,10.4921,10.5454,10.4833,10.5188,253610.0
2017-10-18 13:00:00,11.86,11.87,11.82,11.83,331560.0,10.5277,10.5365,10.4921,10.501,331560.0
2017-10-18 13:30:00,11.84,11.85,11.8,11.8,239280.0,10.5099,10.5188,10.4744,10.4744,239280.0
2017-10-18 14:00:00,11.8,11.81,11.79,11.8,289900.0,10.4744,10.4833,10.4655,10.4744,289900.0
2017-10-18 14:30:00,11.8,11.8,11.75,11.76,410740.0,10.4744,10.4744,10.43,10.4389,410740.0
2017-10-18 15:00:00,11.76,11.77,11.68,11.73,990785.0,10.4389,10.4478,10.3679,10.4123,990785.0
2017-10-18 15:30:00,11.73,11.78,11.72,11.74,1297640.0,10.4123,10.4566,10.4034,10.4211,1297640.0
2017-10-19 09:30:00,11.71,11.78,11.68,11.7,1474770.0,10.3945,10.4566,10.3679,10.3856,1474770.0
2017-10-19 10:00:00,11.7,11.72,11.62,11.65,325320.0,10.3856,10.4034,10.3146,10.3412,325320.0
2017-10-19 10:30:00,11.65,11.7,11.61,11.69,519160.0,10.3412,10.3856,10.3057,10.3768,519160.0
2017-10-19 11:00:00,11.7,11.72,11.67,11.67,241910.0,10.3856,10.4034,10.359,10.359,241910.0
2017-10-19 11:30:00,11.68,11.74,11.67,11.69,288700.0,10.3679,10.4211,10.359,10.3768,288700.0
2017-10-19 12:00:00,11.69,11.71,11.67,11.7,184995.0,10.3768,10.3945,10.359,10.3856,184995.0
2017-10-19 12:30:00,11.71,11.73,11.7,11.72,134895.0,10.3945,10.4123,10.3856,10.4034,134895.0
2017-10-19 13:00:00,11.72,11.76,11.72,11.74,365335.0,10.4034,10.4389,10.4034,10.4211,365335.0
2017-10-19 13:30:00,11.74,11.75,11.73,11.73,205175.0,10.4211,10.43,10.4123,10.4123,205175.0
2017-10-19 14:00:00,11.73,11.74,11.71,11.72,234370.0,10.4123,10.4211,10.3945,10.4034,234370.0
2017-10-19 14:30:00,11.72,11.74,11.7,11.7,313315.0,10.4034,10.4211,10.3856,10.3856,313315.0
2017-10-19 15:00:00,11.7,11.72,11.67,11.68,860375.0,10.3856,10.4034,10.359,10.3679,860375.0
2017-10-19 15:30:00,11.68,11.7,11.64,11.68,2142865.0,10.3679,10.3856,10.3324,10.3679,2142865.0
2017-10-20 09:30:00,11.71,11.76,11.67,11.7,884930.0,10.3945,10.4389,10.359,10.3856,884930.0
2017-10-20 10:00:00,11.69,11.79,11.66,11.69,1749525.0,10.3768,10.4655,10.3501,10.3768,1749525.0
2017-10-20 10:30:00,11.69,11.78,11.69,11.76,341400.0,10.3768,10.4566,10.3768,10.4389,341400.0
2017-10-20 11:00:00,11.76,11.8,11.75,11.76,396190.0,10.4389,10.4744,10.43,10.4389,396190.0
2017-10-20 11:30:00,11.76,11.77,11.73,11.75,270905.0,10.4389,10.4478,10.4123,10.43,270905.0
2017-10-20 12:00:00,11.75,11.78,11.75,11.77,254155.0,10.43,10.4566,10.43,10.4478,254155.0
2017-10-20 12:30:00,11.77,11.79,11.75,11.78,230135.0,10.4478,10.4655,10.43,10.4566,230135.0
2017-10-20 13:00:00,11.78,11.82,11.77,11.81,332865.0,10.4566,10.4921,10.4478,10.4833,332865.0
2017-10-20 13:30:00,11.81,11.81,11.76,11.78,479625.0,10.4833,10.4833,10.4389,10.4566,479625.0
2017-10-20 14:00:00,11.78,11.81,11.76,11.76,612405.0,10.4566,10.4833,10.4389,10.4389,612405.0
2017-10-20 14:30:00,11.77,11.77,11.71,11.74,545645.0,10.4478,10.4478,10.3945,10.4211,545645.0
2017-10-20 15:00:00,11.74,11.78,11.74,11.77,383105.0,10.4211,10.4566,10.4211,10.4478,383105.0
2017-10-20 15:30:00,11.77,11.79,11.76,11.78,1275010.0,10.4478,10.4655,10.4389,10.4566,1275010.0
2017-10-23 09:30:00,11.75,11.9,11.75,11.86,1606775.0,10.43,10.5632,10.43,10.5277,1606775.0
2017-10-23 10:00:00,11.86,11.9,11.77,11.79,1207315.0,10.5277,10.5632,10.4478,10.4655,1207315.0
2017-10-23 10:30:00,11.79,11.82,11.75,11.76,499750.0,10.4655,10.4921,10.43,10.4389,499750.0
2017-10-23 11:00:00,11.76,11.79,11.74,11.75,780215.0,10.4389,10.4655,10.4211,10.43,780215.0
2017-10-23 11:30:00,11.76,11.77,11.73,11.75,523130.0,10.4389,10.4478,10.4123,10.43,523130.0
2017-10-23 12:00:00,11.75,11.77,11.72,11.73,279585.0,10.43,10.4478,10.4034,10.4123,279585.0
2017-10-23 12:30:00,11.73,11.76,11.72,11.75,393295.0,10.4123,10.4389,10.4034,10.43,393295.0
2017-10-23 13:00:00,11.75,11.76,11.72,11.73,332875.0,10.43,10.4389,10.4034,10.4123,332875.0
2017-10-23 13:30:00,11.73,11.74,11.7,11.71,331950.0,10.4123,10.4211,10.3856,10.3945,331950.0
2017-10-23 14:00:00,11.71,11.72,11.68,11.68,338460.0,10.3945,10.4034,10.3679,10.3679,338460.0
2017-10-23 14:30:00,11.69,11.72,11.68,11.71,404085.0,10.3768,10.4034,10.3679,10.3945,404085.0
2017-10-23 15:00:00,11.71,11.72,11.68,11.68,553205.0,10.3945,10.4034,10.3679,10.3679,553205.0
2017-10-23 15:30:00,11.68,11.69,11.67,11.69,1258215.0,10.3679,10.3768,10.359,10.3768,1258215.0
2017-10-24 09:30:00,11.68,11.69,11.58,11.58,849915.0,10.3679,10.3768,10.2791,10.2791,849915.0
2017-10-24 10:00:00,11.58,11.62,11.55,11.56,1011075.0,10.2791,10.3146,10.2525,10.2614,1011075.0
2017-10-24 10:30:00,11.56,11.58,11.53,11.57,749360.0,10.2614,10.2791,10.2347,10.2702,749360.0
2017-10-24 11:00:00,11.57,11.59,11.55,11.58,404045.0,10.2702,10.288,10.2525,10.2791,404045.0
2017-10-24 11:30:00,11.58,11.58,11.53,11.53,356235.0,10.2791,10.2791,10.2347,10.2347,356235.0
2017-10-24 12:00:00,11.53,11.54,11.49,11.5,396380.0,10.2347,10.2436,10.1992,10.2081,396380.0
2017-10-24 12:30:00,11.5,11.53,11.47,11.49,390150.0,10.2081,10.2347,10.1815,10.1992,390150.0
2017-10-24 13:00:00,11.49,11.51,11.46,11.49,371960.0,10.1992,10.217,10.1726,10.1992,371960.0
2017-10-24 13:30:00,11.49,11.49,11.45,11.47,467155.0,10.1992,10.1992,10.1637,10.1815,467155.0
2017-10-24 14:00:00,11.47,11.55,11.47,11.55,1972330.0,10.1815,10.2525,10.1815,10.2525,1972330.0
2017-10-24 14:30:00,11.55,11.65,11.55,11.62,1708720.0,10.2525,10.3412,10.2525,10.3146,1708720.0
2017-10-24 15:00:00,11.62,11.62,11.57,11.61,998880.0,10.3146,10.3146,10.2702,10.3057,998880.0
2017-10-24 15:30:00,11.61,11.67,11.61,11.66,3026865.0,10.3057,10.359,10.3057,10.3501,3026865.0
2017-10-25 09:30:00,11.69,11.75,11.59,11.6,1859930.0,10.3768,10.43,10.288,10.2969,1859930.0
2017-10-25 10:00:00,11.6,11.63,11.55,11.59,1298605.0,10.2969,10.3235,10.2525,10.288,1298605.0
2017-10-25 10:30:00,11.59,11.59,11.51,11.53,725680.0,10.288,10.288,10.217,10.2347,725680.0
2017-10-25 11:00:00,11.53,11.59,11.51,11.52,655930.0,10.2347,10.288,10.217,10.2258,655930.0
2017-10-25 11:30:00,11.53,11.56,11.51,11.55,772565.0,10.2347,10.2614,10.217,10.2525,772565.0
2017-10-25 12:00:00,11.55,11.56,11.52,11.52,860575.0,10.2525,10.2614,10.2258,10.2258,860575.0
2017-10-25 12:30:00,11.52,11.54,11.49,11.51,491650.0,10.2258,10.2436,10.1992,10.217,491650.0
2017-10-25 13:00:00,11.51,11.55,11.51,11.52,660500.0,10.217,10.2525,10.217,10.2258,660500.0
2017-10-25 13:30:00,11.52,11.59,11.52,11.58,1254625.0,10.2258,10.288,10.2258,10.2791,1254625.0
2017-10-25 14:00:00,11.58,11.59,11.56,11.57,1742780.0,10.2791,10.288,10.2614,10.2702,1742780.0
2017-10-25 14:30:00,11.57,11.65,11.56,11.65,1568625.0,10.2702,10.3412,10.2614,10.3412,1568625.0
2017-10-25 15:00:00,11.65,11.67,11.63,11.65,1019045.0,10.3412,10.359,10.3235,10.3412,1019045.0
2017-10-25 15:30:00,11.66,11.66,11.5,11.59,3036070.0,10.3501,10.3501,10.2081,10.288,3036070.0
2017-10-26 09:30:00,10.98,11.41,10.95,11.18,5396435.0,9.7465,10.1282,9.7199,9.924,5396435.0
2017-10-26 10:00:00,11.17,11.29,11.1,11.17,2985625.0,9.9152,10.0217,9.853,9.9152,2985625.0
2017-10-26 10:30:00,11.17,11.3,11.15,11.26,1507745.0,9.9152,10.0306,9.8974,9.9951,1507745.0
2017-10-26 11:00:00,11.26,11.36,11.23,11.34,3657210.0,9.9951,10.0838,9.9684,10.0661,3657210.0
2017-10-26 11:30:00,11.34,11.49,11.34,11.44,2357650.0,10.0661,10.1992,10.0661,10.1548,2357650.0
2017-10-26 12:00:00,11.44,11.46,11.27,11.32,2830165.0,10.1548,10.1726,10.0039,10.0483,2830165.0
2017-10-26 12:30:00,11.32,11.33,11.22,11.24,2219085.0,10.0483,10.0572,9.9596,9.9773,2219085.0
2017-10-26 13:00:00,11.23,11.26,11.18,11.24,1487540.0,9.9684,9.9951,9.924,9.9773,1487540.0
2017-10-26 13:30:00,11.24,11.33,11.21,11.32,1181230.0,9.9773,10.0572,9.9507,10.0483,1181230.0
2017-10-26 14:00:00,11.33,11.4,11.26,11.27,2056765.0,10.0572,10.1193,9.9951,10.0039,2056765.0
2017-10-26 14:30:00,11.27,11.38,11.25,11.37,2295400.0,10.0039,10.1016,9.9862,10.0927,2295400.0
2017-10-26 15:00:00,11.37,11.45,11.37,11.44,1647265.0,10.0927,10.1637,10.0927,10.1548,1647265.0
2017-10-26 15:30:00,11.44,11.51,11.42,11.47,3564460.0,10.1548,10.217,10.1371,10.1815,3564460.0
2017-10-27 09:30:00,11.42,11.47,11.32,11.35,1147590.0,10.1371,10.1815,10.0483,10.0749,1147590.0
2017-10-27 10:00:00,11.35,11.39,11.25,11.33,1263530.0,10.0749,10.1105,9.9862,10.0572,1263530.0
2017-10-27 10:30:00,11.33,11.42,11.33,11.4,912185.0,10.0572,10.1371,10.0572,10.1193,912185.0
2017-10-27 11:00:00,11.4,11.52,11.39,11.5,807480.0,10.1193,10.2258,10.1105,10.2081,807480.0
2017-10-27 11:30:00,11.51,11.53,11.46,11.5,710805.0,10.217,10.2347,10.1726,10.2081,710805.0
2017-10-27 12:00:00,11.49,11.5,11.45,11.45,415910.0,10.1992,10.2081,10.1637,10.1637,415910.0
2017-10-27 12:30:00,11.45,11.47,11.42,11.45,816655.0,10.1637,10.1815,10.1371,10.1637,816655.0
2017-10-27 13:00:00,11.45,11.47,11.4,11.43,779900.0,10.1637,10.1815,10.1193,10.146,779900.0
2017-10-27 13:30:00,11.43,11.47,11.38,11.45,604900.0,10.146,10.1815,10.1016,10.1637,604900.0
2017-10-27 14:00:00,11.45,11.49,11.44,11.48,452420.0,10.1637,10.1992,10.1548,10.1903,452420.0
2017-10-27 14:30:00,11.48,11.56,11.48,11.55,652165.0,10.1903,10.2614,10.1903,10.2525,652165.0
2017-10-27 15:00:00,11.55,11.64,11.52,11.64,1263810.0,10.2525,10.3324,10.2258,10.3324,1263810.0
2017-10-27 15:30:00,11.64,11.7,11.62,11.65,4212425.0,10.3324,10.3856,10.3146,10.3412,4212425.0
2017-10-30 09:30:00,11.65,11.79,11.58,11.79,887460.0,10.3412,10.4655,10.2791,10.4655,887460.0
2017-10-30 10:00:00,11.79,11.97,11.77,11.97,1624755.0,10.4655,10.6253,10.4478,10.6253,1624755.0
2017-10-30 10:30:00,11.97,12.06,11.93,12.0,1705030.0,10.6253,10.7052,10.5898,10.6519,1705030.0
2017-10-30 11:00:00,12.0,12.08,11.93,11.95,1046080.0,10.6519,10.7229,10.5898,10.6075,1046080.0
2017-10-30 11:30:00,11.95,11.98,11.92,11.93,772095.0,10.6075,10.6342,10.5809,10.5898,772095.0
2017-10-30 12:00:00,11.93,12.0,11.92,11.98,507700.0,10.5898,10.6519,10.5809,10.6342,507700.0
2017-10-30 12:30:00,11.97,12.0,11.92,11.92,364595.0,10.6253,10.6519,10.5809,10.5809,364595.0
2017-10-30 13:00:00,11.93,11.98,11.88,11.96,977055.0,10.5898,10.6342,10.5454,10.6164,977055.0
2017-10-30 13:30:00,11.95,12.04,11.95,11.99,710700.0,10.6075,10.6874,10.6075,10.6431,710700.0
2017-10-30 14:00:00,11.99,12.06,11.98,12.04,852460.0,10.6431,10.7052,10.6342,10.6874,852460.0
2017-10-30 14:30:00,12.04,12.13,12.04,12.11,1156190.0,10.6874,10.7673,10.6874,10.7496,1156190.0
2017-10-30 15:00:00,12.11,12.14,12.08,12.1,1166760.0,10.7496,10.7762,10.7229,10.7407,1166760.0
2017-10-30 15:30:00,12.1,12.13,12.08,12.1,2680295.0,10.7407,10.7673,10.7229,10.7407,2680295.0
2017-10-31 09:30:00,12.15,12.2,11.88,11.88,1522515.0,10.7851,10.8295,10.5454,10.5454,1522515.0
2017-10-31 10:00:00,11.89,11.99,11.85,11.99,984330.0,10.5543,10.6431,10.5188,10.6431,984330.0
2017-10-31 10:30:00,11.99,12.05,11.97,12.04,698245.0,10.6431,10.6963,10.6253,10.6874,698245.0
2017-10-31 11:00:00,12.04,12.1,12.04,12.09,429535.0,10.6874,10.7407,10.6874,10.7318,429535.0
2017-10-31 11:30:00,12.09,12.1,12.03,12.09,845210.0,10.7318,10.7407,10.6786,10.7318,845210.0
2017-10-31 12:00:00,12.09,12.1,12.06,12.08,816310.0,10.7318,10.7407,10.7052,10.7229,816310.0
2017-10-31 12:30:00,12.08,12.09,11.99,12.0,619555.0,10.7229,10.7318,10.6431,10.6519,619555.0
2017-10-31 13:00:00,12.0,12.05,12.0,12.05,383230.0,10.6519,10.6963,10.6519,10.6963,383230.0
2017-10-31 13:30:00,12.05,12.09,12.05,12.07,520885.0,10.6963,10.7318,10.6963,10.7141,520885.0
2017-10-31 14:00:00,12.07,12.09,12.04,12.08,469480.0,10.7141,10.7318,10.6874,10.7229,469480.0
2017-10-31 14:30:00,12.08,12.1,12.07,12.1,969625.0,10.7229,10.7407,10.7141,10.7407,969625.0
2017-10-31 15:00:00,12.1,12.11,12.06,12.08,1045670.0,10.7407,10.7496,10.7052,10.7229,1045670.0
2017-10-31 15:30:00,12.08,12.09,12.05,12.05,1953140.0,10.7229,10.7318,10.6963,10.6963,1953140.0
2017-11-01 09:30:00,12.08,12.12,11.98,12.08,472760.0,10.7229,10.7584,10.6342,10.7229,472760.0
2017-11-01 10:00:00,12.08,12.09,12.03,12.05,585105.0,10.7229,10.7318,10.6786,10.6963,585105.0
2017-11-01 10:30:00,12.05,12.05,11.96,11.97,444030.0,10.6963,10.6963,10.6164,10.6253,444030.0
2017-11-01 11:00:00,11.98,11.99,11.94,11.95,367530.0,10.6342,10.6431,10.5987,10.6075,367530.0
2017-11-01 11:30:00,11.95,11.96,11.85,11.91,537515.0,10.6075,10.6164,10.5188,10.572,537515.0
2017-11-01 12:00:00,11.91,11.92,11.88,11.9,283275.0,10.572,10.5809,10.5454,10.5632,283275.0
2017-11-01 12:30:00,11.91,11.92,11.9,11.91,437960.0,10.572,10.5809,10.5632,10.572,437960.0
2017-11-01 13:00:00,11.91,11.92,11.87,11.91,231315.0,10.572,10.5809,10.5365,10.572,231315.0
2017-11-01 13:30:00,11.91,11.91,11.87,11.91,215585.0,10.572,10.572,10.5365,10.572,215585.0
2017-11-01 14:00:00,11.91,11.96,11.89,11.94,346970.0,10.572,10.6164,10.5543,10.5987,346970.0
2017-11-01 14:30:00,11.94,11.95,11.92,11.94,354590.0,10.5987,10.6075,10.5809,10.5987,354590.0
2017-11-01 15:00:00,11.94,11.94,11.9,11.92,477040.0,10.5987,10.5987,10.5632,10.5809,477040.0
2017-11-01 15:30:00,11.92,11.94,11.84,11.86,1640555.0,10.5809,10.5987,10.5099,10.5277,1640555.0
2017-11-02 09:30:00,11.85,11.94,11.76,11.76,705255.0,10.5188,10.5987,10.4389,10.4389,705255.0
2017-11-02 10:00:00,11.75,11.76,11.7,11.76,704430.0,10.43,10.4389,10.3856,10.4389,704430.0
2017-11-02 10:30:00,11.76,11.77,11.72,11.73,342670.0,10.4389,10.4478,10.4034,10.4123,342670.0
2017-11-02 11:00:00,11.73,11.76,11.71,11.74,360270.0,10.4123,10.4389,10.3945,10.4211,360270.0
2017-11-02 11:30:00,11.74,11.8,11.73,11.77,604005.0,10.4211,10.4744,10.4123,10.4478,604005.0
2017-11-02 12:00:00,11.79,11.94,11.78,11.94,435385.0,10.4655,10.5987,10.4566,10.5987,435385.0
2017-11-02 12:30:00,11.94,11.97,11.91,11.97,848565.0,10.5987,10.6253,10.572,10.6253,848565.0
2017-11-02 13:00:00,11.97,11.98,11.93,11.96,302670.0,10.6253,10.6342,10.5898,10.6164,302670.0
2017-11-02 13:30:00,11.96,11.98,11.94,11.97,252535.0,10.6164,10.6342,10.5987,10.6253,252535.0
2017-11-02 14:00:00,11.96,11.96,11.9,11.93,241670.0,10.6164,10.6164,10.5632,10.5898,241670.0
2017-11-02 14:30:00,11.92,11.93,11.87,11.88,664600.0,10.5809,10.5898,10.5365,10.5454,664600.0
2017-11-02 15:00:00,11.88,11.92,11.86,11.91,440810.0,10.5454,10.5809,10.5277,10.572,440810.0
2017-11-02 15:30:00,11.92,11.94,11.9,11.93,1732600.0,10.5809,10.5987,10.5632,10.5898,1732600.0
2017-11-03 09:30:00,11.58,11.98,11.58,11.93,985390.0,10.2791,10.6342,10.2791,10.5898,985390.0
2017-11-03 10:00:00,11.94,12.04,11.92,12.0,466500.0,10.5987,10.6874,10.5809,10.6519,466500.0
2017-11-03 10:30:00,12.0,12.01,11.94,11.96,475010.0,10.6519,10.6608,10.5987,10.6164,475010.0
2017-11-03 11:00:00,11.96,11.96,11.89,11.92,559545.0,10.6164,10.6164,10.5543,10.5809,559545.0
2017-11-03 11:30:00,11.92,11.95,11.9,11.92,324725.0,10.5809,10.6075,10.5632,10.5809,324725.0
2017-11-03 12:00:00,11.92,11.93,11.9,11.92,231310.0,10.5809,10.5898,10.5632,10.5809,231310.0
2017-11-03 12:30:00,11.92,11.93,11.91,11.91,192930.0,10.5809,10.5898,10.572,10.572,192930.0
2017-11-03 13:00:00,11.91,11.92,11.87,11.89,312855.0,10.572,10.5809,10.5365,10.5543,312855.0
2017-11-03 13:30:00,11.89,11.89,11.86,11.88,320795.0,10.5543,10.5543,10.5277,10.5454,320795.0
2017-11-03 14:00:00,11.88,11.89,11.84,11.84,346375.0,10.5454,10.5543,10.5099,10.5099,346375.0
2017-11-03 14:30:00,11.84,11.89,11.83,11.85,464285.0,10.5099,10.5543,10.501,10.5188,464285.0
2017-11-03 15:00:00,11.85,11.85,11.8,11.81,655190.0,10.5188,10.5188,10.4744,10.4833,655190.0
2017-11-03 15:30:00,11.81,11.81,11.79,11.8,1025505.0,10.4833,10.4833,10.4655,10.4744,1025505.0
2017-11-06 09:30:00,11.82,11.95,11.8,11.91,553905.0,10.4921,10.6075,10.4744,10.572,553905.0
2017-11-06 10:00:00,11.91,11.92,11.85,11.89,478815.0,10.572,10.5809,10.5188,10.5543,478815.0
2017-11-06 10:30:00,11.9,11.93,11.87,11.88,559385.0,10.5632,10.5898,10.5365,10.5454,559385.0
2017-11-06 11:00:00,11.88,11.92,11.88,11.91,390065.0,10.5454,10.5809,10.5454,10.572,390065.0
2017-11-06 11:30:00,11.91,11.96,11.91,11.93,451180.0,10.572,10.6164,10.572,10.5898,451180.0
2017-11-06 12:00:00,11.93,11.94,11.91,11.92,155985.0,10.5898,10.5987,10.572,10.5809,155985.0
2017-11-06 12:30:00,11.92,11.94,11.91,11.93,219695.0,10.5809,10.5987,10.572,10.5898,219695.0
2017-11-06 13:00:00,11.93,11.95,11.92,11.93,257330.0,10.5898,10.6075,10.5809,10.5898,257330.0
2017-11-06 13:30:00,11.93,11.96,11.92,11.93,309355.0,10.5898,10.6164,10.5809,10.5898,309355.0
2017-11-06 14:00:00,11.93,11.94,11.92,11.93,253715.0,10.5898,10.5987,10.5809,10.5898,253715.0
2017-11-06 14:30:00,11.93,11.94,11.92,11.93,390970.0,10.5898,10.5987,10.5809,10.5898,390970.0
2017-11-06 15:00:00,11.93,11.96,11.93,11.95,675890.0,10.5898,10.6164,10.5898,10.6075,675890.0
2017-11-06 15:30:00,11.95,11.95,11.89,11.92,1391190.0,10.6075,10.6075,10.5543,10.5809,1391190.0
2017-11-07 09:30:00,11.9,11.93,11.88,11.9,217390.0,10.5632,10.5898,10.5454,10.5632,217390.0
2017-11-07 10:00:00,11.9,11.9,11.83,11.86,315405.0,10.5632,10.5632,10.501,10.5277,315405.0
2017-11-07 10:30:00,11.85,11.86,11.8,11.83,227050.0,10.5188,10.5277,10.4744,10.501,227050.0
2017-11-07 11:00:00,11.83,11.84,11.82,11.83,218235.0,10.501,10.5099,10.4921,10.501,218235.0
2017-11-07 11:30:00,11.83,11.86,11.76,11.76,205605.0,10.501,10.5277,10.4389,10.4389,205605.0
2017-11-07 12:00:00,11.76,11.8,11.74,11.79,201620.0,10.4389,10.4744,10.4211,10.4655,201620.0
2017-11-07 12:30:00,11.78,11.81,11.78,11.78,175600.0,10.4566,10.4833,10.4566,10.4566,175600.0
2017-11-07 13:00:00,11.79,11.81,11.75,11.76,193100.0,10.4655,10.4833,10.43,10.4389,193100.0
2017-11-07 13:30:00,11.77,11.79,11.74,11.79,226290.0,10.4478,10.4655,10.4211,10.4655,226290.0
2017-11-07 14:00:00,11.79,11.81,11.78,11.8,277455.0,10.4655,10.4833,10.4566,10.4744,277455.0
2017-11-07 14:30:00,11.8,11.81,11.8,11.8,150570.0,10.4744,10.4833,10.4744,10.4744,150570.0
2017-11-07 15:00:00,11.8,11.85,11.8,11.84,273230.0,10.4744,10.5188,10.4744,10.5099,273230.0
2017-11-07 15:30:00,11.84,11.85,11.82,11.83,696230.0,10.5099,10.5188,10.4921,10.501,696230.0
2017-11-08 09:30:00,11.83,11.97,11.81,11.96,701870.0,10.501,10.6253,10.4833,10.6164,701870.0
2017-11-08 10:00:00,11.96,12.04,11.95,12.03,513790.0,10.6164,10.6874,10.6075,10.6786,513790.0
2017-11-08 10:30:00,12.03,12.1,12.03,12.09,478675.0,10.6786,10.7407,10.6786,10.7318,478675.0
2017-11-08 11:00:00,12.1,12.17,12.09,12.15,496180.0,10.7407,10.8028,10.7318,10.7851,496180.0
2017-11-08 11:30:00,12.15,12.16,12.08,12.13,592525.0,10.7851,10.794,10.7229,10.7673,592525.0
2017-11-08 12:00:00,12.13,12.15,12.1,12.14,327420.0,10.7673,10.7851,10.7407,10.7762,327420.0
2017-11-08 12:30:00,12.14,12.14,12.1,12.12,370145.0,10.7762,10.7762,10.7407,10.7584,370145.0
2017-11-08 13:00:00,12.12,12.16,12.11,12.15,396810.0,10.7584,10.794,10.7496,10.7851,396810.0
2017-11-08 13:30:00,12.15,12.16,12.14,12.14,362520.0,10.7851,10.794,10.7762,10.7762,362520.0
2017-11-08 14:00:00,12.14,12.15,12.12,12.13,366405.0,10.7762,10.7851,10.7584,10.7673,366405.0
2017-11-08 14:30:00,12.13,12.14,12.09,12.13,578390.0,10.7673,10.7762,10.7318,10.7673,578390.0
2017-11-08 15:00:00,12.14,12.14,12.11,12.12,702255.0,10.7762,10.7762,10.7496,10.7584,702255.0
2017-11-08 15:30:00,12.12,12.13,12.11,12.13,900690.0,10.7584,10.7673,10.7496,10.7673,900690.0
2017-11-09 09:30:00,12.05,12.25,12.03,12.24,547515.0,10.6963,10.8738,10.6786,10.865,547515.0
2017-11-09 10:00:00,12.24,12.27,12.19,12.24,299160.0,10.865,10.8916,10.8206,10.865,299160.0
2017-11-09 10:30:00,12.24,12.34,12.24,12.32,434565.0,10.865,10.9537,10.865,10.936,434565.0
2017-11-09 11:00:00,12.32,12.34,12.29,12.31,340385.0,10.936,10.9537,10.9093,10.9271,340385.0
2017-11-09 11:30:00,12.31,12.33,12.23,12.24,372030.0,10.9271,10.9449,10.8561,10.865,372030.0
2017-11-09 12:00:00,12.24,12.27,12.19,12.26,710745.0,10.865,10.8916,10.8206,10.8827,710745.0
2017-11-09 12:30:00,12.25,12.28,12.21,12.25,250145.0,10.8738,10.9005,10.8383,10.8738,250145.0
2017-11-09 13:00:00,12.25,12.35,12.25,12.34,266770.0,10.8738,10.9626,10.8738,10.9537,266770.0
2017-11-09 13:30:00,12.34,12.43,12.33,12.41,536255.0,10.9537,11.0336,10.9449,11.0159,536255.0
2017-11-09 14:00:00,12.41,12.43,12.38,12.39,440955.0,11.0159,11.0336,10.9892,10.9981,440955.0
2017-11-09 14:30:00,12.4,12.4,12.35,12.37,497950.0,11.007,11.007,10.9626,10.9804,497950.0
2017-11-09 15:00:00,12.37,12.39,12.36,12.38,569290.0,10.9804,10.9981,10.9715,10.9892,569290.0
2017-11-09 15:30:00,12.38,12.39,12.36,12.38,1282875.0,10.9892,10.9981,10.9715,10.9892,1282875.0
2017-11-10 09:30:00,12.33,12.55,12.31,12.5,1573550.0,10.9449,11.1401,10.9271,11.0958,1573550.0
2017-11-10 10:00:00,12.5,12.67,12.45,12.67,1372835.0,11.0958,11.2467,11.0514,11.2467,1372835.0
2017-11-10 10:30:00,12.66,12.66,12.56,12.58,1116605.0,11.2378,11.2378,11.149,11.1668,1116605.0
2017-11-10 11:00:00,12.58,12.63,12.57,12.62,718570.0,11.1668,11.2112,11.1579,11.2023,718570.0
2017-11-10 11:30:00,12.62,12.62,12.54,12.58,1173940.0,11.2023,11.2023,11.1313,11.1668,1173940.0
2017-11-10 12:00:00,12.58,12.59,12.51,12.57,575970.0,11.1668,11.1756,11.1046,11.1579,575970.0
2017-11-10 12:30:00,12.57,12.58,12.52,12.52,338960.0,11.1579,11.1668,11.1135,11.1135,338960.0
2017-11-10 13:00:00,12.51,12.54,12.49,12.51,535155.0,11.1046,11.1313,11.0869,11.1046,535155.0
2017-11-10 13:30:00,12.51,12.53,12.5,12.51,515140.0,11.1046,11.1224,11.0958,11.1046,515140.0
2017-11-10 14:00:00,12.51,12.55,12.5,12.52,782645.0,11.1046,11.1401,11.0958,11.1135,782645.0
2017-11-10 14:30:00,12.52,12.55,12.49,12.51,845560.0,11.1135,11.1401,11.0869,11.1046,845560.0
2017-11-10 15:00:00,12.51,12.54,12.51,12.52,651420.0,11.1046,11.1313,11.1046,11.1135,651420.0
2017-11-10 15:30:00,12.52,12.55,12.51,12.53,1263560.0,11.1135,11.1401,11.1046,11.1224,1263560.0
2017-11-13 09:30:00,12.49,12.59,12.47,12.48,424525.0,11.0869,11.1756,11.0691,11.078,424525.0
2017-11-13 10:00:00,12.48,12.51,12.46,12.49,290445.0,11.078,11.1046,11.0603,11.0869,290445.0
2017-11-13 10:30:00,12.49,12.49,12.43,12.48,337575.0,11.0869,11.0869,11.0336,11.078,337575.0
2017-11-13 11:00:00,12.48,12.49,12.43,12.44,158635.0,11.078,11.0869,11.0336,11.0425,158635.0
2017-11-13 11:30:00,12.44,12.44,12.36,12.43,871710.0,11.0425,11.0425,10.9715,11.0336,871710.0
2017-11-13 12:00:00,12.43,12.43,12.33,12.33,149375.0,11.0336,11.0336,10.9449,10.9449,149375.0
2017-11-13 12:30:00,12.33,12.34,12.31,12.31,309520.0,10.9449,10.9537,10.9271,10.9271,309520.0
2017-11-13 13:00:00,12.31,12.32,12.27,12.32,373475.0,10.9271,10.936,10.8916,10.936,373475.0
2017-11-13 13:30:00,12.31,12.32,12.27,12.27,236070.0,10.9271,10.936,10.8916,10.8916,236070.0
2017-11-13 14:00:00,12.27,12.28,12.26,12.27,324195.0,10.8916,10.9005,10.8827,10.8916,324195.0
2017-11-13 14:30:00,12.27,12.28,12.26,12.28,307290.0,10.8916,10.9005,10.8827,10.9005,307290.0
2017-11-13 15:00:00,12.28,12.34,12.27,12.31,482935.0,10.9005,10.9537,10.8916,10.9271,482935.0
2017-11-13 15:30:00,12.31,12.32,12.26,12.27,732030.0,10.9271,10.936,10.8827,10.8916,732030.0
2017-11-14 09:30:00,12.19,12.39,12.15,12.38,691940.0,10.8206,10.9981,10.7851,10.9892,691940.0
2017-11-14 10:00:00,12.37,12.38,12.3,12.3,287810.0,10.9804,10.9892,10.9182,10.9182,287810.0
2017-11-14 10:30:00,12.31,12.34,12.3,12.32,280130.0,10.9271,10.9537,10.9182,10.936,280130.0
2017-11-14 11:00:00,12.32,12.32,12.3,12.31,225435.0,10.936,10.936,10.9182,10.9271,225435.0
2017-11-14 11:30:00,12.3,12.33,12.29,12.31,195910.0,10.9182,10.9449,10.9093,10.9271,195910.0
2017-11-14 12:00:00,12.31,12.32,12.3,12.31,139405.0,10.9271,10.936,10.9182,10.9271,139405.0
2017-11-14 12:30:00,12.31,12.32,12.3,12.32,139965.0,10.9271,10.936,10.9182,10.936,139965.0
2017-11-14 13:00:00,12.32,12.33,12.3,12.33,153450.0,10.936,10.9449,10.9182,10.9449,153450.0
2017-11-14 13:30:00,12.33,12.43,12.32,12.4,309285.0,10.9449,11.0336,10.936,11.007,309285.0
2017-11-14 14:00:00,12.4,12.43,12.37,12.37,365020.0,11.007,11.0336,10.9804,10.9804,365020.0
2017-11-14 14:30:00,12.37,12.38,12.32,12.34,285060.0,10.9804,10.9892,10.936,10.9537,285060.0
2017-11-14 15:00:00,12.34,12.37,12.33,12.35,350680.0,10.9537,10.9804,10.9449,10.9626,350680.0
2017-11-14 15:30:00,12.35,12.36,12.32,12.33,977005.0,10.9626,10.9715,10.936,10.9449,977005.0
2017-11-15 09:30:00,12.34,12.64,12.22,12.61,1593660.0,10.9537,11.22,10.8472,11.1934,1593660.0
2017-11-15 10:00:00,12.61,12.65,12.48,12.48,807285.0,11.1934,11.2289,11.078,11.078,807285.0
2017-11-15 10:30:00,12.49,12.61,12.47,12.6,465465.0,11.0869,11.1934,11.0691,11.1845,465465.0
2017-11-15 11:00:00,12.59,12.62,12.5,12.58,589840.0,11.1756,11.2023,11.0958,11.1668,589840.0
2017-11-15 11:30:00,12.59,12.63,12.57,12.62,388160.0,11.1756,11.2112,11.1579,11.2023,388160.0
2017-11-15 12:00:00,12.62,12.63,12.58,12.6,261065.0,11.2023,11.2112,11.1668,11.1845,261065.0
2017-11-15 12:30:00,12.59,12.64,12.59,12.61,269505.0,11.1756,11.22,11.1756,11.1934,269505.0
2017-11-15 13:00:00,12.61,12.63,12.59,12.6,379285.0,11.1934,11.2112,11.1756,11.1845,379285.0
2017-11-15 13:30:00,12.6,12.62,12.55,12.55,327890.0,11.1845,11.2023,11.1401,11.1401,327890.0
2017-11-15 14:00:00,12.55,12.57,12.51,12.51,357295.0,11.1401,11.1579,11.1046,11.1046,357295.0
2017-11-15 14:30:00,12.51,12.6,12.51,12.6,352150.0,11.1046,11.1845,11.1046,11.1845,352150.0
2017-11-15 15:00:00,12.6,12.6,12.54,12.54,543470.0,11.1845,11.1845,11.1313,11.1313,543470.0
2017-11-15 15:30:00,12.54,12.57,12.5,12.57,1742025.0,11.1313,11.1579,11.0958,11.1579,1742025.0
2017-11-16 09:30:00,12.63,12.75,12.56,12.63,804555.0,11.2112,11.3177,11.149,11.2112,804555.0
2017-11-16 10:00:00,12.63,12.83,12.63,12.82,2988940.0,11.2112,11.3887,11.2112,11.3798,2988940.0
2017-11-16 10:30:00,12.81,12.83,12.73,12.75,881170.0,11.3709,11.3887,11.2999,11.3177,881170.0
2017-11-16 11:00:00,12.74,12.78,12.69,12.71,324360.0,11.3088,11.3443,11.2644,11.2822,324360.0
2017-11-16 11:30:00,12.71,12.74,12.69,12.74,263130.0,11.2822,11.3088,11.2644,11.3088,263130.0
2017-11-16 12:00:00,12.74,12.76,12.72,12.73,312535.0,11.3088,11.3265,11.291,11.2999,312535.0
2017-11-16 12:30:00,12.73,12.73,12.68,12.7,231985.0,11.2999,11.2999,11.2555,11.2733,231985.0
2017-11-16 13:00:00,12.7,12.72,12.68,12.71,412075.0,11.2733,11.291,11.2555,11.2822,412075.0
2017-11-16 13:30:00,12.71,12.74,12.7,12.71,211440.0,11.2822,11.3088,11.2733,11.2822,211440.0
2017-11-16 14:00:00,12.71,12.74,12.7,12.72,425715.0,11.2822,11.3088,11.2733,11.291,425715.0
2017-11-16 14:30:00,12.72,12.72,12.67,12.67,458835.0,11.291,11.291,11.2467,11.2467,458835.0
2017-11-16 15:00:00,12.67,12.7,12.66,12.7,565950.0,11.2467,11.2733,11.2378,11.2733,565950.0
2017-11-16 15:30:00,12.7,12.7,12.64,12.66,1225900.0,11.2733,11.2733,11.22,11.2378,1225900.0
2017-11-17 09:30:00,12.7,12.83,12.63,12.8,589855.0,11.3205,11.4364,11.2581,11.4096,589855.0
2017-11-17 10:00:00,12.8,12.91,12.77,12.9,753910.0,11.4096,11.5077,11.3829,11.4988,753910.0
2017-11-17 10:30:00,12.9,12.9,12.78,12.8,432075.0,11.4988,11.4988,11.3918,11.4096,432075.0
2017-11-17 11:00:00,12.81,12.86,12.79,12.82,377730.0,11.4185,11.4631,11.4007,11.4274,377730.0
2017-11-17 11:30:00,12.83,12.88,12.8,12.87,363260.0,11.4364,11.4809,11.4096,11.472,363260.0
2017-11-17 12:00:00,12.87,12.89,12.85,12.87,221880.0,11.472,11.4898,11.4542,11.472,221880.0
2017-11-17 12:30:00,12.87,12.9,12.85,12.89,364285.0,11.472,11.4988,11.4542,11.4898,364285.0
2017-11-17 13:00:00,12.89,12.89,12.84,12.89,337615.0,11.4898,11.4898,11.4453,11.4898,337615.0
2017-11-17 13:30:00,12.89,12.9,12.83,12.83,351910.0,11.4898,11.4988,11.4364,11.4364,351910.0
2017-11-17 14:00:00,12.84,12.88,12.84,12.86,411525.0,11.4453,11.4809,11.4453,11.4631,411525.0
2017-11-17 14:30:00,12.86,12.9,12.86,12.88,418510.0,11.4631,11.4988,11.4631,11.4809,418510.0
2017-11-17 15:00:00,12.88,12.9,12.86,12.87,664970.0,11.4809,11.4988,11.4631,11.472,664970.0
2017-11-17 15:30:00,12.87,12.92,12.87,12.9,1743745.0,11.472,11.5166,11.472,11.4988,1743745.0
2017-11-20 09:30:00,12.96,13.06,12.93,12.98,876545.0,11.5522,11.6414,11.5255,11.5701,876545.0
2017-11-20 10:00:00,12.98,13.12,12.95,13.07,656995.0,11.5701,11.6949,11.5433,11.6503,656995.0
2017-11-20 10:30:00,13.06,13.13,13.06,13.12,1003950.0,11.6414,11.7038,11.6414,11.6949,1003950.0
2017-11-20 11:00:00,13.12,13.12,13.04,13.06,1160545.0,11.6949,11.6949,11.6235,11.6414,1160545.0
2017-11-20 11:30:00,13.06,13.07,13.03,13.05,1089035.0,11.6414,11.6503,11.6146,11.6325,1089035.0
2017-11-20 12:00:00,13.05,13.06,13.01,13.01,539960.0,11.6325,11.6414,11.5968,11.5968,539960.0
2017-11-20 12:30:00,13.01,13.04,13.01,13.03,331300.0,11.5968,11.6235,11.5968,11.6146,331300.0
2017-11-20 13:00:00,13.03,13.08,13.02,13.07,690475.0,11.6146,11.6592,11.6057,11.6503,690475.0
2017-11-20 13:30:00,13.07,13.09,13.04,13.08,643200.0,11.6503,11.6681,11.6235,11.6592,643200.0
2017-11-20 14:00:00,13.08,13.14,13.08,13.13,289955.0,11.6592,11.7127,11.6592,11.7038,289955.0
2017-11-20 14:30:00,13.13,13.14,13.1,13.12,296660.0,11.7038,11.7127,11.677,11.6949,296660.0
2017-11-20 15:00:00,13.13,13.14,13.11,13.12,409385.0,11.7038,11.7127,11.6859,11.6949,409385.0
2017-11-20 15:30:00,13.12,13.16,13.11,13.14,1199420.0,11.6949,11.7305,11.6859,11.7127,1199420.0
2017-11-21 09:30:00,13.16,13.16,12.79,12.88,979920.0,11.7305,11.7305,11.4007,11.4809,979920.0
2017-11-21 10:00:00,12.88,12.9,12.86,12.9,491450.0,11.4809,11.4988,11.4631,11.4988,491450.0
2017-11-21 10:30:00,12.91,12.96,12.88,12.95,470425.0,11.5077,11.5522,11.4809,11.5433,470425.0
2017-11-21 11:00:00,12.95,12.96,12.84,12.85,794540.0,11.5433,11.5522,11.4453,11.4542,794540.0
2017-11-21 11:30:00,12.85,12.92,12.83,12.89,620305.0,11.4542,11.5166,11.4364,11.4898,620305.0
2017-11-21 12:00:00,12.89,12.9,12.87,12.88,390320.0,11.4898,11.4988,11.472,11.4809,390320.0
2017-11-21 12:30:00,12.88,12.93,12.88,12.89,233300.0,11.4809,11.5255,11.4809,11.4898,233300.0
2017-11-21 13:00:00,12.89,12.92,12.88,12.9,454380.0,11.4898,11.5166,11.4809,11.4988,454380.0
2017-11-21 13:30:00,12.9,12.95,12.89,12.94,411290.0,11.4988,11.5433,11.4898,11.5344,411290.0
2017-11-21 14:00:00,12.94,12.98,12.93,12.95,354100.0,11.5344,11.5701,11.5255,11.5433,354100.0
2017-11-21 14:30:00,12.94,12.97,12.93,12.95,306195.0,11.5344,11.5612,11.5255,11.5433,306195.0
2017-11-21 15:00:00,12.95,12.97,12.93,12.96,375685.0,11.5433,11.5612,11.5255,11.5522,375685.0
2017-11-21 15:30:00,12.96,13.01,12.95,12.98,1345220.0,11.5522,11.5968,11.5433,11.5701,1345220.0
2017-11-22 09:30:00,12.98,13.15,12.96,13.04,1171655.0,11.5701,11.7216,11.5522,11.6235,1171655.0
2017-11-22 10:00:00,13.04,13.08,12.94,12.97,417495.0,11.6235,11.6592,11.5344,11.5612,417495.0
2017-11-22 10:30:00,12.96,12.98,12.9,12.91,362700.0,11.5522,11.5701,11.4988,11.5077,362700.0
2017-11-22 11:00:00,12.91,12.94,12.89,12.91,486655.0,11.5077,11.5344,11.4898,11.5077,486655.0
2017-11-22 11:30:00,12.91,12.93,12.9,12.93,238720.0,11.5077,11.5255,11.4988,11.5255,238720.0
2017-11-22 12:00:00,12.93,12.93,12.88,12.88,178275.0,11.5255,11.5255,11.4809,11.4809,178275.0
2017-11-22 12:30:00,12.88,12.91,12.88,12.89,287200.0,11.4809,11.5077,11.4809,11.4898,287200.0
2017-11-22 13:00:00,12.89,12.91,12.89,12.9,178570.0,11.4898,11.5077,11.4898,11.4988,178570.0
2017-11-22 13:30:00,12.9,12.93,12.89,12.91,186090.0,11.4988,11.5255,11.4898,11.5077,186090.0
2017-11-22 14:00:00,12.92,12.94,12.91,12.92,195980.0,11.5166,11.5344,11.5077,11.5166,195980.0
2017-11-22 14:30:00,12.92,12.93,12.9,12.91,256770.0,11.5166,11.5255,11.4988,11.5077,256770.0
2017-11-22 15:00:00,12.9,12.93,12.9,12.9,283965.0,11.4988,11.5255,11.4988,11.4988,283965.0
2017-11-22 15:30:00,12.91,12.95,12.91,12.94,896765.0,11.5077,11.5433,11.5077,11.5344,896765.0
2017-11-24 09:30:00,12.92,12.94,12.82,12.91,272440.0,11.5166,11.5344,11.4274,11.5077,272440.0
2017-11-24 10:00:00,12.9,12.93,12.85,12.91,200795.0,11.4988,11.5255,11.4542,11.5077,200795.0
2017-11-24 10:30:00,12.91,12.92,12.87,12.88,137155.0,11.5077,11.5166,11.472,11.4809,137155.0
2017-11-24 11:00:00,12.88,12.9,12.86,12.89,172870.0,11.4809,11.4988,11.4631,11.4898,172870.0
2017-11-24 11:30:00,12.89,12.91,12.88,12.88,86645.0,11.4898,11.5077,11.4809,11.4809,86645.0
2017-11-24 12:00:00,12.88,12.91,12.86,12.87,145055.0,11.4809,11.5077,11.4631,11.472,145055.0
2017-11-24 12:30:00,12.87,12.88,12.84,12.86,392525.0,11.472,11.4809,11.4453,11.4631,392525.0
2017-11-27 09:30:00,12.91,13.01,12.9,12.98,394410.0,11.5077,11.5968,11.4988,11.5701,394410.0
2017-11-27 10:00:00,12.97,12.98,12.88,12.91,318220.0,11.5612,11.5701,11.4809,11.5077,318220.0
2017-11-27 10:30:00,12.91,12.93,12.88,12.89,316935.0,11.5077,11.5255,11.4809,11.4898,316935.0
2017-11-27 11:00:00,12.89,12.91,12.83,12.83,254155.0,11.4898,11.5077,11.4364,11.4364,254155.0
2017-11-27 11:30:00,12.83,12.85,12.8,12.84,474350.0,11.4364,11.4542,11.4096,11.4453,474350.0
2017-11-27 12:00:00,12.83,12.9,12.82,12.88,1062615.0,11.4364,11.4988,11.4274,11.4809,1062615.0
2017-11-27 12:30:00,12.88,12.88,12.81,12.85,528915.0,11.4809,11.4809,11.4185,11.4542,528915.0
2017-11-27 13:00:00,12.86,12.87,12.85,12.87,118150.0,11.4631,11.472,11.4542,11.472,118150.0
2017-11-27 13:30:00,12.87,12.89,12.86,12.88,165750.0,11.472,11.4898,11.4631,11.4809,165750.0
2017-11-27 14:00:00,12.88,12.92,12.88,12.9,235380.0,11.4809,11.5166,11.4809,11.4988,235380.0
2017-11-27 14:30:00,12.9,12.92,12.89,12.89,270785.0,11.4988,11.5166,11.4898,11.4898,270785.0
2017-11-27 15:00:00,12.89,12.94,12.89,12.94,301895.0,11.4898,11.5344,11.4898,11.5344,301895.0
2017-11-27 15:30:00,12.93,12.95,12.93,12.94,915435.0,11.5255,11.5433,11.5255,11.5344,915435.0
2017-11-28 09:30:00,12.95,13.13,12.89,13.11,407930.0,11.5433,11.7038,11.4898,11.6859,407930.0
2017-11-28 10:00:00,13.11,13.14,13.08,13.1,304740.0,11.6859,11.7127,11.6592,11.677,304740.0
2017-11-28 10:30:00,13.09,13.2,13.09,13.19,709810.0,11.6681,11.7662,11.6681,11.7573,709810.0
2017-11-28 11:00:00,13.19,13.21,13.15,13.15,375145.0,11.7573,11.7751,11.7216,11.7216,375145.0
2017-11-28 11:30:00,13.16,13.23,13.16,13.19,457450.0,11.7305,11.7929,11.7305,11.7573,457450.0
2017-11-28 12:00:00,13.19,13.27,13.18,13.24,368260.0,11.7573,11.8286,11.7483,11.8018,368260.0
2017-11-28 12:30:00,13.24,13.29,13.23,13.27,281160.0,11.8018,11.8464,11.7929,11.8286,281160.0
2017-11-28 13:00:00,13.27,13.29,13.23,13.24,311120.0,11.8286,11.8464,11.7929,11.8018,311120.0
2017-11-28 13:30:00,13.24,13.24,13.19,13.23,390950.0,11.8018,11.8018,11.7573,11.7929,390950.0
2017-11-28 14:00:00,13.24,13.29,13.23,13.28,355320.0,11.8018,11.8464,11.7929,11.8375,355320.0
2017-11-28 14:30:00,13.28,13.34,13.26,13.33,870110.0,11.8375,11.891,11.8197,11.882,870110.0
2017-11-28 15:00:00,13.33,13.44,13.33,13.43,1204795.0,11.882,11.9801,11.882,11.9712,1204795.0
2017-11-28 15:30:00,13.43,13.56,13.43,13.55,2576330.0,11.9712,12.0871,11.9712,12.0781,2576330.0
2017-11-29 09:30:00,13.54,13.88,13.5,13.87,827305.0,12.0692,12.3723,12.0336,12.3634,827305.0
2017-11-29 10:00:00,13.88,13.89,13.74,13.74,1195730.0,12.3723,12.3812,12.2475,12.2475,1195730.0
2017-11-29 10:30:00,13.75,13.85,13.74,13.8,1415230.0,12.2564,12.3456,12.2475,12.301,1415230.0
2017-11-29 11:00:00,13.79,13.87,13.76,13.87,740180.0,12.2921,12.3634,12.2653,12.3634,740180.0
2017-11-29 11:30:00,13.86,13.94,13.85,13.94,694820.0,12.3545,12.4258,12.3456,12.4258,694820.0
2017-11-29 12:00:00,13.94,13.97,13.86,13.9,925845.0,12.4258,12.4525,12.3545,12.3901,925845.0
2017-11-29 12:30:00,13.9,13.96,13.89,13.94,623900.0,12.3901,12.4436,12.3812,12.4258,623900.0
2017-11-29 13:00:00,13.95,13.95,13.91,13.91,597650.0,12.4347,12.4347,12.399,12.399,597650.0
2017-11-29 13:30:00,13.91,13.93,13.88,13.9,673850.0,12.399,12.4169,12.3723,12.3901,673850.0
2017-11-29 14:00:00,13.9,13.99,13.9,13.99,1116785.0,12.3901,12.4704,12.3901,12.4704,1116785.0
2017-11-29 14:30:00,13.99,13.99,13.87,13.88,1010335.0,12.4704,12.4704,12.3634,12.3723,1010335.0
2017-11-29 15:00:00,13.89,13.95,13.89,13.92,655560.0,12.3812,12.4347,12.3812,12.408,655560.0
2017-11-29 15:30:00,13.92,13.96,13.86,13.87,3297610.0,12.408,12.4436,12.3545,12.3634,3297610.0
2017-11-30 09:30:00,13.88,14.12,13.81,13.96,1128255.0,12.3723,12.5862,12.3099,12.4436,1128255.0
2017-11-30 10:00:00,13.96,13.97,13.78,13.78,616800.0,12.4436,12.4525,12.2832,12.2832,616800.0
2017-11-30 10:30:00,13.78,13.79,13.66,13.77,1046875.0,12.2832,12.2921,12.1762,12.2743,1046875.0
2017-11-30 11:00:00,13.78,13.82,13.78,13.8,984825.0,12.2832,12.3188,12.2832,12.301,984825.0
2017-11-30 11:30:00,13.8,13.83,13.78,13.78,509395.0,12.301,12.3277,12.2832,12.2832,509395.0
2017-11-30 12:00:00,13.78,13.8,13.75,13.78,223535.0,12.2832,12.301,12.2564,12.2832,223535.0
2017-11-30 12:30:00,13.77,13.85,13.77,13.81,314195.0,12.2743,12.3456,12.2743,12.3099,314195.0
2017-11-30 13:00:00,13.8,13.81,13.77,13.78,302405.0,12.301,12.3099,12.2743,12.2832,302405.0
2017-11-30 13:30:00,13.78,13.78,13.64,13.7,1068130.0,12.2832,12.2832,12.1584,12.2119,1068130.0
2017-11-30 14:00:00,13.7,13.72,13.68,13.68,670620.0,12.2119,12.2297,12.194,12.194,670620.0
2017-11-30 14:30:00,13.69,13.71,13.67,13.69,286875.0,12.2029,12.2208,12.1851,12.2029,286875.0
2017-11-30 15:00:00,13.69,13.69,13.65,13.67,349315.0,12.2029,12.2029,12.1673,12.1851,349315.0
2017-11-30 15:30:00,13.67,13.7,13.64,13.64,1566050.0,12.1851,12.2119,12.1584,12.1584,1566050.0
2017-12-01 09:30:00,13.71,13.84,13.66,13.74,1580255.0,12.2208,12.3366,12.1762,12.2475,1580255.0
2017-12-01 10:00:00,13.75,13.84,13.68,13.69,1157590.0,12.2564,12.3366,12.194,12.2029,1157590.0
2017-12-01 10:30:00,13.69,13.72,13.68,13.71,459985.0,12.2029,12.2297,12.194,12.2208,459985.0
2017-12-01 11:00:00,13.7,13.71,13.45,13.45,503730.0,12.2119,12.2208,11.989,11.989,503730.0
2017-12-01 11:30:00,13.46,13.68,13.45,13.66,874105.0,11.9979,12.194,11.989,12.1762,874105.0
2017-12-01 12:00:00,13.66,13.7,13.6,13.66,430355.0,12.1762,12.2119,12.1227,12.1762,430355.0
2017-12-01 12:30:00,13.66,13.72,13.64,13.66,610845.0,12.1762,12.2297,12.1584,12.1762,610845.0
2017-12-01 13:00:00,13.65,13.67,13.63,13.65,944965.0,12.1673,12.1851,12.1495,12.1673,944965.0
2017-12-01 13:30:00,13.65,13.7,13.62,13.65,936790.0,12.1673,12.2119,12.1405,12.1673,936790.0
2017-12-01 14:00:00,13.64,13.67,13.63,13.65,973695.0,12.1584,12.1851,12.1495,12.1673,973695.0
2017-12-01 14:30:00,13.65,13.66,13.63,13.64,389460.0,12.1673,12.1762,12.1495,12.1584,389460.0
2017-12-01 15:00:00,13.63,13.66,13.62,13.65,480260.0,12.1495,12.1762,12.1405,12.1673,480260.0
2017-12-01 15:30:00,13.65,13.67,13.61,13.63,1457195.0,12.1673,12.1851,12.1316,12.1495,1457195.0
2017-12-04 09:30:00,13.72,13.88,13.66,13.82,2062710.0,12.2297,12.3723,12.1762,12.3188,2062710.0
2017-12-04 10:00:00,13.82,13.88,13.76,13.79,1448395.0,12.3188,12.3723,12.2653,12.2921,1448395.0
2017-12-04 10:30:00,13.79,13.81,13.66,13.7,2482610.0,12.2921,12.3099,12.1762,12.2119,2482610.0
2017-12-04 11:00:00,13.7,13.72,13.65,13.7,1284375.0,12.2119,12.2297,12.1673,12.2119,1284375.0
2017-12-04 11:30:00,13.7,13.71,13.64,13.69,980575.0,12.2119,12.2208,12.1584,12.2029,980575.0
2017-12-04 12:00:00,13.69,13.71,13.66,13.7,562690.0,12.2029,12.2208,12.1762,12.2119,562690.0
2017-12-04 12:30:00,13.7,13.7,13.65,13.66,307975.0,12.2119,12.2119,12.1673,12.1762,307975.0
2017-12-04 13:00:00,13.66,13.67,13.63,13.64,326315.0,12.1762,12.1851,12.1495,12.1584,326315.0
2017-12-04 13:30:00,13.64,13.68,13.63,13.63,2399245.0,12.1584,12.194,12.1495,12.1495,2399245.0
2017-12-04 14:00:00,13.63,13.69,13.62,13.66,1451375.0,12.1495,12.2029,12.1405,12.1762,1451375.0
2017-12-04 14:30:00,13.66,13.66,13.62,13.64,1782800.0,12.1762,12.1762,12.1405,12.1584,1782800.0
2017-12-04 15:00:00,13.64,13.66,13.63,13.64,1540445.0,12.1584,12.1762,12.1495,12.1584,1540445.0
2017-12-04 15:30:00,13.64,13.69,13.64,13.65,3664205.0,12.1584,12.2029,12.1584,12.1673,3664205.0
2017-12-05 09:30:00,13.75,13.8,13.65,13.71,2547585.0,12.2564,12.301,12.1673,12.2208,2547585.0
2017-12-05 10:00:00,13.7,13.82,13.68,13.71,2694495.0,12.2119,12.3188,12.194,12.2208,2694495.0
2017-12-05 10:30:00,13.71,13.72,13.62,13.63,1149315.0,12.2208,12.2297,12.1405,12.1495,1149315.0
2017-12-05 11:00:00,13.63,13.71,13.63,13.7,512580.0,12.1495,12.2208,12.1495,12.2119,512580.0
2017-12-05 11:30:00,13.7,13.85,13.7,13.85,1221425.0,12.2119,12.3456,12.2119,12.3456,1221425.0
2017-12-05 12:00:00,13.84,13.85,13.77,13.78,955670.0,12.3366,12.3456,12.2743,12.2832,955670.0
2017-12-05 12:30:00,13.78,13.79,13.76,13.78,689095.0,12.2832,12.2921,12.2653,12.2832,689095.0
2017-12-05 13:00:00,13.78,13.79,13.7,13.71,854570.0,12.2832,12.2921,12.2119,12.2208,854570.0
2017-12-05 13:30:00,13.71,13.84,13.7,13.84,816305.0,12.2208,12.3366,12.2119,12.3366,816305.0
2017-12-05 14:00:00,13.84,13.89,13.8,13.8,618670.0,12.3366,12.3812,12.301,12.301,618670.0
2017-12-05 14:30:00,13.8,13.81,13.79,13.8,746510.0,12.301,12.3099,12.2921,12.301,746510.0
2017-12-05 15:00:00,13.8,13.83,13.74,13.76,937895.0,12.301,12.3277,12.2475,12.2653,937895.0
2017-12-05 15:30:00,13.76,13.8,13.75,13.75,1053505.0,12.2653,12.301,12.2564,12.2564,1053505.0
2017-12-06 09:30:00,13.78,13.85,13.71,13.83,433860.0,12.2832,12.3456,12.2208,12.3277,433860.0
2017-12-06 10:00:00,13.83,13.84,13.69,13.69,214425.0,12.3277,12.3366,12.2029,12.2029,214425.0
2017-12-06 10:30:00,13.7,13.72,13.65,13.69,321985.0,12.2119,12.2297,12.1673,12.2029,321985.0
2017-12-06 11:00:00,13.68,13.71,13.54,13.56,490580.0,12.194,12.2208,12.0692,12.0871,490580.0
2017-12-06 11:30:00,13.55,13.57,13.47,13.48,544410.0,12.0781,12.096,12.0068,12.0158,544410.0
2017-12-06 12:00:00,13.49,13.49,13.4,13.43,512290.0,12.0247,12.0247,11.9444,11.9712,512290.0
2017-12-06 12:30:00,13.42,13.52,13.42,13.51,247965.0,11.9623,12.0514,11.9623,12.0425,247965.0
2017-12-06 13:00:00,13.5,13.52,13.49,13.52,133765.0,12.0336,12.0514,12.0247,12.0514,133765.0
2017-12-06 13:30:00,13.53,13.61,13.52,13.59,132870.0,12.0603,12.1316,12.0514,12.1138,132870.0
2017-12-06 14:00:00,13.59,13.59,13.52,13.54,262840.0,12.1138,12.1138,12.0514,12.0692,262840.0
2017-12-06 14:30:00,13.53,13.55,13.52,13.54,424495.0,12.0603,12.0781,12.0514,12.0692,424495.0
2017-12-06 15:00:00,13.54,13.54,13.45,13.45,412640.0,12.0692,12.0692,11.989,11.989,412640.0
2017-12-06 15:30:00,13.46,13.46,13.39,13.4,1593640.0,11.9979,11.9979,11.9355,11.9444,1593640.0
2017-12-07 09:30:00,13.39,13.48,13.33,13.41,609910.0,11.9355,12.0158,11.882,11.9534,609910.0
2017-12-07 10:00:00,13.42,13.46,13.38,13.43,390920.0,11.9623,11.9979,11.9266,11.9712,390920.0
2017-12-07 10:30:00,13.43,13.45,13.4,13.41,278585.0,11.9712,11.989,11.9444,11.9534,278585.0
2017-12-07 11:00:00,13.41,13.42,13.35,13.37,388275.0,11.9534,11.9623,11.8999,11.9177,388275.0
2017-12-07 11:30:00,13.37,13.42,13.3,13.3,387225.0,11.9177,11.9623,11.8553,11.8553,387225.0
2017-12-07 12:00:00,13.31,13.37,13.28,13.36,277035.0,11.8642,11.9177,11.8375,11.9088,277035.0
2017-12-07 12:30:00,13.36,13.38,13.3,13.37,402135.0,11.9088,11.9266,11.8553,11.9177,402135.0
2017-12-07 13:00:00,13.37,13.37,13.29,13.3,320595.0,11.9177,11.9177,11.8464,11.8553,320595.0
2017-12-07 13:30:00,13.3,13.33,13.24,13.24,550600.0,11.8553,11.882,11.8018,11.8018,550600.0
2017-12-07 14:00:00,13.25,13.29,13.23,13.28,769525.0,11.8107,11.8464,11.7929,11.8375,769525.0
2017-12-07 14:30:00,13.28,13.32,13.27,13.29,422030.0,11.8375,11.8731,11.8286,11.8464,422030.0
2017-12-07 15:00:00,13.3,13.32,13.29,13.31,511820.0,11.8553,11.8731,11.8464,11.8642,511820.0
2017-12-07 15:30:00,13.31,13.33,13.28,13.3,1449775.0,11.8642,11.882,11.8375,11.8553,1449775.0
2017-12-08 09:30:00,13.37,13.43,13.25,13.43,602870.0,11.9177,11.9712,11.8107,11.9712,602870.0
2017-12-08 10:00:00,13.43,13.43,13.32,13.37,695405.0,11.9712,11.9712,11.8731,11.9177,695405.0
2017-12-08 10:30:00,13.37,13.49,13.35,13.47,438230.0,11.9177,12.0247,11.8999,12.0068,438230.0
2017-12-08 11:00:00,13.47,13.52,13.46,13.51,386575.0,12.0068,12.0514,11.9979,12.0425,386575.0
2017-12-08 11:30:00,13.51,13.53,13.48,13.49,292930.0,12.0425,12.0603,12.0158,12.0247,292930.0
2017-12-08 12:00:00,13.49,13.53,13.47,13.5,264330.0,12.0247,12.0603,12.0068,12.0336,264330.0
2017-12-08 12:30:00,13.5,13.54,13.5,13.52,220610.0,12.0336,12.0692,12.0336,12.0514,220610.0
2017-12-08 13:00:00,13.52,13.57,13.52,13.55,230880.0,12.0514,12.096,12.0514,12.0781,230880.0
2017-12-08 13:30:00,13.55,13.56,13.51,13.52,278705.0,12.0781,12.0871,12.0425,12.0514,278705.0
2017-12-08 14:00:00,13.52,13.53,13.48,13.51,359820.0,12.0514,12.0603,12.0158,12.0425,359820.0
2017-12-08 14:30:00,13.51,13.53,13.48,13.52,376645.0,12.0425,12.0603,12.0158,12.0514,376645.0
2017-12-08 15:00:00,13.52,13.53,13.49,13.52,456845.0,12.0514,12.0603,12.0247,12.0514,456845.0
2017-12-08 15:30:00,13.51,13.54,13.51,13.53,1119940.0,12.0425,12.0692,12.0425,12.0603,1119940.0
2017-12-11 09:30:00,13.66,13.66,13.44,13.5,463575.0,12.1762,12.1762,11.9801,12.0336,463575.0
2017-12-11 10:00:00,13.51,13.52,13.44,13.5,247950.0,12.0425,12.0514,11.9801,12.0336,247950.0
2017-12-11 10:30:00,13.5,13.58,13.49,13.52,336485.0,12.0336,12.1049,12.0247,12.0514,336485.0
2017-12-11 11:00:00,13.52,13.54,13.46,13.48,240020.0,12.0514,12.0692,11.9979,12.0158,240020.0
2017-12-11 11:30:00,13.48,13.51,13.45,13.47,269515.0,12.0158,12.0425,11.989,12.0068,269515.0
2017-12-11 12:00:00,13.47,13.49,13.42,13.43,203930.0,12.0068,12.0247,11.9623,11.9712,203930.0
2017-12-11 12:30:00,13.43,13.46,13.38,13.39,418945.0,11.9712,11.9979,11.9266,11.9355,418945.0
2017-12-11 13:00:00,13.39,13.4,13.33,13.39,472595.0,11.9355,11.9444,11.882,11.9355,472595.0
2017-12-11 13:30:00,13.4,13.4,13.35,13.35,465790.0,11.9444,11.9444,11.8999,11.8999,465790.0
2017-12-11 14:00:00,13.35,13.39,13.35,13.38,263240.0,11.8999,11.9355,11.8999,11.9266,263240.0
2017-12-11 14:30:00,13.37,13.41,13.37,13.38,311485.0,11.9177,11.9534,11.9177,11.9266,311485.0
2017-12-11 15:00:00,13.38,13.42,13.38,13.42,434290.0,11.9266,11.9623,11.9266,11.9623,434290.0
2017-12-11 15:30:00,13.42,13.44,13.41,13.43,1081730.0,11.9623,11.9801,11.9534,11.9712,1081730.0
2017-12-12 09:30:00,13.4,13.46,13.32,13.33,242720.0,11.9444,11.9979,11.8731,11.882,242720.0
2017-12-12 10:00:00,13.34,13.44,13.34,13.44,184345.0,11.891,11.9801,11.891,11.9801,184345.0
2017-12-12 10:30:00,13.44,13.48,13.43,13.48,178490.0,11.9801,12.0158,11.9712,12.0158,178490.0
2017-12-12 11:00:00,13.48,13.48,13.42,13.46,203330.0,12.0158,12.0158,11.9623,11.9979,203330.0
2017-12-12 11:30:00,13.47,13.48,13.44,13.47,240460.0,12.0068,12.0158,11.9801,12.0068,240460.0
2017-12-12 12:00:00,13.47,13.53,13.46,13.5,249510.0,12.0068,12.0603,11.9979,12.0336,249510.0
2017-12-12 12:30:00,13.5,13.51,13.45,13.5,292945.0,12.0336,12.0425,11.989,12.0336,292945.0
2017-12-12 13:00:00,13.5,13.5,13.45,13.47,117535.0,12.0336,12.0336,11.989,12.0068,117535.0
2017-12-12 13:30:00,13.47,13.51,13.47,13.49,132070.0,12.0068,12.0425,12.0068,12.0247,132070.0
2017-12-12 14:00:00,13.49,13.53,13.49,13.49,189300.0,12.0247,12.0603,12.0247,12.0247,189300.0
2017-12-12 14:30:00,13.49,13.56,13.49,13.56,398325.0,12.0247,12.0871,12.0247,12.0871,398325.0
2017-12-12 15:00:00,13.56,13.58,13.53,13.57,516515.0,12.0871,12.1049,12.0603,12.096,516515.0
2017-12-12 15:30:00,13.57,13.6,13.55,13.57,1102290.0,12.096,12.1227,12.0781,12.096,1102290.0
2017-12-13 09:30:00,13.56,13.7,13.51,13.7,391350.0,12.0871,12.2119,12.0425,12.2119,391350.0
2017-12-13 10:00:00,13.7,13.71,13.62,13.66,227770.0,12.2119,12.2208,12.1405,12.1762,227770.0
2017-12-13 10:30:00,13.66,13.69,13.57,13.57,439380.0,12.1762,12.2029,12.096,12.096,439380.0
2017-12-13 11:00:00,13.57,13.59,13.53,13.56,170080.0,12.096,12.1138,12.0603,12.0871,170080.0
2017-12-13 11:30:00,13.56,13.6,13.54,13.59,470040.0,12.0871,12.1227,12.0692,12.1138,470040.0
2017-12-13 12:00:00,13.58,13.63,13.55,13.63,358335.0,12.1049,12.1495,12.0781,12.1495,358335.0
2017-12-13 12:30:00,13.63,13.65,13.6,13.62,139330.0,12.1495,12.1673,12.1227,12.1405,139330.0
2017-12-13 13:00:00,13.62,13.64,13.58,13.64,242355.0,12.1405,12.1584,12.1049,12.1584,242355.0
2017-12-13 13:30:00,13.63,13.65,13.61,13.64,127135.0,12.1495,12.1673,12.1316,12.1584,127135.0
2017-12-13 14:00:00,13.64,13.7,13.61,13.69,311780.0,12.1584,12.2119,12.1316,12.2029,311780.0
2017-12-13 14:30:00,13.68,13.7,13.58,13.6,685265.0,12.194,12.2119,12.1049,12.1227,685265.0
2017-12-13 15:00:00,13.6,13.61,13.57,13.59,525310.0,12.1227,12.1316,12.096,12.1138,525310.0
2017-12-13 15:30:00,13.59,13.6,13.56,13.59,1143200.0,12.1138,12.1227,12.0871,12.1138,1143200.0
2017-12-14 09:30:00,13.62,13.68,13.46,13.47,306820.0,12.1405,12.194,11.9979,12.0068,306820.0
2017-12-14 10:00:00,13.47,13.51,13.42,13.47,257955.0,12.0068,12.0425,11.9623,12.0068,257955.0
2017-12-14 10:30:00,13.47,13.53,13.45,13.45,276810.0,12.0068,12.0603,11.989,11.989,276810.0
2017-12-14 11:00:00,13.44,13.45,13.38,13.39,267525.0,11.9801,11.989,11.9266,11.9355,267525.0
2017-12-14 11:30:00,13.39,13.44,13.36,13.42,202150.0,11.9355,11.9801,11.9088,11.9623,202150.0
2017-12-14 12:00:00,13.43,13.45,13.38,13.44,216830.0,11.9712,11.989,11.9266,11.9801,216830.0
2017-12-14 12:30:00,13.44,13.45,13.41,13.42,162035.0,11.9801,11.989,11.9534,11.9623,162035.0
2017-12-14 13:00:00,13.43,13.44,13.4,13.43,174065.0,11.9712,11.9801,11.9444,11.9712,174065.0
2017-12-14 13:30:00,13.44,13.45,13.4,13.41,191765.0,11.9801,11.989,11.9444,11.9534,191765.0
2017-12-14 14:00:00,13.41,13.42,13.35,13.35,231660.0,11.9534,11.9623,11.8999,11.8999,231660.0
2017-12-14 14:30:00,13.35,13.42,13.35,13.42,488805.0,11.8999,11.9623,11.8999,11.9623,488805.0
2017-12-14 15:00:00,13.42,13.42,13.36,13.37,314175.0,11.9623,11.9623,11.9088,11.9177,314175.0
2017-12-14 15:30:00,13.37,13.41,13.35,13.36,1421520.0,11.9177,11.9534,11.8999,11.9088,1421520.0
2017-12-15 09:30:00,13.44,13.51,13.38,13.43,1240040.0,11.9801,12.0425,11.9266,11.9712,1240040.0
2017-12-15 10:00:00,13.43,13.53,13.39,13.53,270345.0,11.9712,12.0603,11.9355,12.0603,270345.0
2017-12-15 10:30:00,13.52,13.52,13.47,13.48,229985.0,12.0514,12.0514,12.0068,12.0158,229985.0
2017-12-15 11:00:00,13.47,13.49,13.46,13.47,296570.0,12.0068,12.0247,11.9979,12.0068,296570.0
2017-12-15 11:30:00,13.48,13.49,13.44,13.49,261945.0,12.0158,12.0247,11.9801,12.0247,261945.0
2017-12-15 12:00:00,13.49,13.51,13.48,13.49,223405.0,12.0247,12.0425,12.0158,12.0247,223405.0
2017-12-15 12:30:00,13.49,13.51,13.46,13.47,168610.0,12.0247,12.0425,11.9979,12.0068,168610.0
2017-12-15 13:00:00,13.48,13.48,13.41,13.44,188925.0,12.0158,12.0158,11.9534,11.9801,188925.0
2017-12-15 13:30:00,13.44,13.47,13.44,13.47,196475.0,11.9801,12.0068,11.9801,12.0068,196475.0
2017-12-15 14:00:00,13.47,13.52,13.46,13.5,290820.0,12.0068,12.0514,11.9979,12.0336,290820.0
2017-12-15 14:30:00,13.5,13.57,13.49,13.57,354275.0,12.0336,12.096,12.0247,12.096,354275.0
2017-12-15 15:00:00,13.57,13.61,13.56,13.59,754040.0,12.096,12.1316,12.0871,12.1138,754040.0
2017-12-15 15:30:00,13.59,13.75,13.55,13.68,5113855.0,12.1138,12.2564,12.0781,12.194,5113855.0
2017-12-18 09:30:00,13.72,13.82,13.69,13.78,1135730.0,12.2297,12.3188,12.2029,12.2832,1135730.0
2017-12-18 10:00:00,13.79,13.81,13.74,13.8,382960.0,12.2921,12.3099,12.2475,12.301,382960.0
2017-12-18 10:30:00,13.79,13.81,13.75,13.77,416650.0,12.2921,12.3099,12.2564,12.2743,416650.0
2017-12-18 11:00:00,13.78,13.81,13.78,13.8,317175.0,12.2832,12.3099,12.2832,12.301,317175.0
2017-12-18 11:30:00,13.79,13.82,13.78,13.8,334505.0,12.2921,12.3188,12.2832,12.301,334505.0
2017-12-18 12:00:00,13.8,13.86,13.79,13.8,274255.0,12.301,12.3545,12.2921,12.301,274255.0
2017-12-18 12:30:00,13.8,13.81,13.78,13.81,195400.0,12.301,12.3099,12.2832,12.3099,195400.0
2017-12-18 13:00:00,13.81,13.85,13.8,13.85,171245.0,12.3099,12.3456,12.301,12.3456,171245.0
2017-12-18 13:30:00,13.85,13.87,13.82,13.82,282850.0,12.3456,12.3634,12.3188,12.3188,282850.0
2017-12-18 14:00:00,13.83,13.84,13.8,13.83,285020.0,12.3277,12.3366,12.301,12.3277,285020.0
2017-12-18 14:30:00,13.83,13.9,13.81,13.88,291985.0,12.3277,12.3901,12.3099,12.3723,291985.0
2017-12-18 15:00:00,13.88,13.89,13.82,13.82,297500.0,12.3723,12.3812,12.3188,12.3188,297500.0
2017-12-18 15:30:00,13.82,13.88,13.82,13.84,1060220.0,12.3188,12.3723,12.3188,12.3366,1060220.0
2017-12-19 09:30:00,13.83,13.91,13.69,13.73,476705.0,12.3277,12.399,12.2029,12.2386,476705.0
2017-12-19 10:00:00,13.75,13.85,13.73,13.82,251185.0,12.2564,12.3456,12.2386,12.3188,251185.0
2017-12-19 10:30:00,13.82,13.89,13.79,13.86,1556480.0,12.3188,12.3812,12.2921,12.3545,1556480.0
2017-12-19 11:00:00,13.87,13.96,13.87,13.94,300945.0,12.3634,12.4436,12.3634,12.4258,300945.0
2017-12-19 11:30:00,13.94,14.04,13.94,14.04,816895.0,12.4258,12.5149,12.4258,12.5149,816895.0
2017-12-19 12:00:00,14.02,14.03,13.97,13.97,413720.0,12.4971,12.506,12.4525,12.4525,413720.0
2017-12-19 12:30:00,13.97,14.0,13.97,13.97,392400.0,12.4525,12.4793,12.4525,12.4525,392400.0
2017-12-19 13:00:00,13.97,14.02,13.97,14.01,157125.0,12.4525,12.4971,12.4525,12.4882,157125.0
2017-12-19 13:30:00,14.01,14.03,13.98,14.03,201105.0,12.4882,12.506,12.4614,12.506,201105.0
2017-12-19 14:00:00,14.02,14.06,14.0,14.05,631965.0,12.4971,12.5328,12.4793,12.5238,631965.0
2017-12-19 14:30:00,14.06,14.09,14.05,14.08,515180.0,12.5328,12.5595,12.5238,12.5506,515180.0
2017-12-19 15:00:00,14.07,14.11,14.06,14.1,596910.0,12.5417,12.5773,12.5328,12.5684,596910.0
2017-12-19 15:30:00,14.1,14.12,14.09,14.1,1915845.0,12.5684,12.5862,12.5595,12.5684,1915845.0
2017-12-20 09:30:00,14.22,14.58,14.18,14.43,2089730.0,12.6754,12.9963,12.6397,12.8626,2089730.0
2017-12-20 10:00:00,14.43,14.54,14.41,14.49,990535.0,12.8626,12.9606,12.8447,12.916,990535.0
2017-12-20 10:30:00,14.48,14.55,14.47,14.54,985340.0,12.9071,12.9695,12.8982,12.9606,985340.0
2017-12-20 11:00:00,14.54,14.6,14.54,14.59,768705.0,12.9606,13.0141,12.9606,13.0052,768705.0
2017-12-20 11:30:00,14.58,14.65,14.54,14.56,831845.0,12.9963,13.0587,12.9606,12.9784,831845.0
2017-12-20 12:00:00,14.56,14.62,14.55,14.6,864835.0,12.9784,13.0319,12.9695,13.0141,864835.0
2017-12-20 12:30:00,14.6,14.64,14.59,14.59,569985.0,13.0141,13.0498,13.0052,13.0052,569985.0
2017-12-20 13:00:00,14.59,14.62,14.57,14.6,443630.0,13.0052,13.0319,12.9874,13.0141,443630.0
2017-12-20 13:30:00,14.6,14.61,14.59,14.6,474755.0,13.0141,13.023,13.0052,13.0141,474755.0
2017-12-20 14:00:00,14.6,14.61,14.54,14.57,472745.0,13.0141,13.023,12.9606,12.9874,472745.0
2017-12-20 14:30:00,14.56,14.6,14.56,14.59,1184350.0,12.9784,13.0141,12.9784,13.0052,1184350.0
2017-12-20 15:00:00,14.59,14.59,14.51,14.55,747845.0,13.0052,13.0052,12.9339,12.9695,747845.0
2017-12-20 15:30:00,14.55,14.61,14.55,14.59,1971720.0,12.9695,13.023,12.9695,13.0052,1971720.0
2017-12-21 09:30:00,14.6,14.71,14.53,14.7,468630.0,13.0141,13.1121,12.9517,13.1032,468630.0
2017-12-21 10:00:00,14.69,14.74,14.66,14.73,357905.0,13.0943,13.1389,13.0676,13.13,357905.0
2017-12-21 10:30:00,14.72,14.78,14.7,14.77,352635.0,13.1211,13.1745,13.1032,13.1656,352635.0
2017-12-21 11:00:00,14.77,14.78,14.71,14.78,330960.0,13.1656,13.1745,13.1121,13.1745,330960.0
2017-12-21 11:30:00,14.78,14.8,14.74,14.8,555750.0,13.1745,13.1924,13.1389,13.1924,555750.0
2017-12-21 12:00:00,14.8,14.82,14.76,14.8,933215.0,13.1924,13.2102,13.1567,13.1924,933215.0
2017-12-21 12:30:00,14.81,14.83,14.8,14.81,246275.0,13.2013,13.2191,13.1924,13.2013,246275.0
2017-12-21 13:00:00,14.82,14.83,14.8,14.81,259060.0,13.2102,13.2191,13.1924,13.2013,259060.0
2017-12-21 13:30:00,14.81,14.82,14.79,14.79,357115.0,13.2013,13.2102,13.1835,13.1835,357115.0
2017-12-21 14:00:00,14.8,14.82,14.75,14.81,641645.0,13.1924,13.2102,13.1478,13.2013,641645.0
2017-12-21 14:30:00,14.82,14.83,14.8,14.81,531255.0,13.2102,13.2191,13.1924,13.2013,531255.0
2017-12-21 15:00:00,14.8,14.89,14.78,14.89,676875.0,13.1924,13.2726,13.1745,13.2726,676875.0
2017-12-21 15:30:00,14.89,14.91,14.85,14.88,2496025.0,13.2726,13.2904,13.2369,13.2637,2496025.0
2017-12-22 09:30:00,14.89,14.89,14.7,14.81,540095.0,13.2726,13.2726,13.1032,13.2013,540095.0
2017-12-22 10:00:00,14.8,14.85,14.77,14.83,388215.0,13.1924,13.2369,13.1656,13.2191,388215.0
2017-12-22 10:30:00,14.83,14.84,14.79,14.8,235060.0,13.2191,13.228,13.1835,13.1924,235060.0
2017-12-22 11:00:00,14.8,14.88,14.78,14.82,369090.0,13.1924,13.2637,13.1745,13.2102,369090.0
2017-12-22 11:30:00,14.82,14.87,14.82,14.83,233855.0,13.2102,13.2548,13.2102,13.2191,233855.0
2017-12-22 12:00:00,14.83,14.84,14.8,14.83,178125.0,13.2191,13.228,13.1924,13.2191,178125.0
2017-12-22 12:30:00,14.83,14.84,14.81,14.84,201645.0,13.2191,13.228,13.2013,13.228,201645.0
2017-12-22 13:00:00,14.84,14.87,14.84,14.87,165750.0,13.228,13.2548,13.228,13.2548,165750.0
2017-12-22 13:30:00,14.86,14.88,14.84,14.85,357275.0,13.2459,13.2637,13.228,13.2369,357275.0
2017-12-22 14:00:00,14.85,14.87,14.85,14.85,233805.0,13.2369,13.2548,13.2369,13.2369,233805.0
2017-12-22 14:30:00,14.85,14.89,14.85,14.88,237650.0,13.2369,13.2726,13.2369,13.2637,237650.0
2017-12-22 15:00:00,14.88,14.91,14.87,14.87,273875.0,13.2637,13.2904,13.2548,13.2548,273875.0
2017-12-22 15:30:00,14.87,14.92,14.87,14.9,1057500.0,13.2548,13.2993,13.2548,13.2815,1057500.0
2017-12-26 09:30:00,14.92,15.04,14.89,15.04,436995.0,13.2993,13.4063,13.2726,13.4063,436995.0
2017-12-26 10:00:00,15.03,15.11,15.03,15.04,288610.0,13.3974,13.4687,13.3974,13.4063,288610.0
2017-12-26 10:30:00,15.04,15.09,15.04,15.09,454480.0,13.4063,13.4509,13.4063,13.4509,454480.0
2017-12-26 11:00:00,15.09,15.13,15.06,15.08,217690.0,13.4509,13.4865,13.4241,13.442,217690.0
2017-12-26 11:30:00,15.08,15.1,15.04,15.05,273570.0,13.442,13.4598,13.4063,13.4152,273570.0
2017-12-26 12:00:00,15.04,15.09,15.02,15.06,208140.0,13.4063,13.4509,13.3885,13.4241,208140.0
2017-12-26 12:30:00,15.06,15.08,15.04,15.07,115705.0,13.4241,13.442,13.4063,13.433,115705.0
2017-12-26 13:00:00,15.07,15.07,15.0,15.04,360060.0,13.433,13.433,13.3706,13.4063,360060.0
2017-12-26 13:30:00,15.05,15.08,15.03,15.06,274155.0,13.4152,13.442,13.3974,13.4241,274155.0
2017-12-26 14:00:00,15.07,15.11,15.06,15.11,245050.0,13.433,13.4687,13.4241,13.4687,245050.0
2017-12-26 14:30:00,15.11,15.12,15.07,15.07,314030.0,13.4687,13.4776,13.433,13.433,314030.0
2017-12-26 15:00:00,15.08,15.1,15.05,15.05,395030.0,13.442,13.4598,13.4152,13.4152,395030.0
2017-12-26 15:30:00,15.06,15.08,15.05,15.06,932635.0,13.4241,13.442,13.4152,13.4241,932635.0
2017-12-27 09:30:00,15.1,15.1,14.99,15.0,281160.0,13.4598,13.4598,13.3617,13.3706,281160.0
2017-12-27 10:00:00,15.0,15.09,14.99,15.08,289860.0,13.3706,13.4509,13.3617,13.442,289860.0
2017-12-27 10:30:00,15.08,15.1,15.06,15.06,165685.0,13.442,13.4598,13.4241,13.4241,165685.0
2017-12-27 11:00:00,15.06,15.09,15.05,15.07,222355.0,13.4241,13.4509,13.4152,13.433,222355.0
2017-12-27 11:30:00,15.07,15.09,15.07,15.09,177105.0,13.433,13.4509,13.433,13.4509,177105.0
2017-12-27 12:00:00,15.08,15.1,15.04,15.05,267265.0,13.442,13.4598,13.4063,13.4152,267265.0
2017-12-27 12:30:00,15.05,15.06,15.02,15.02,196565.0,13.4152,13.4241,13.3885,13.3885,196565.0
2017-12-27 13:00:00,15.02,15.05,15.0,15.01,114185.0,13.3885,13.4152,13.3706,13.3796,114185.0
2017-12-27 13:30:00,15.01,15.03,15.0,15.02,164030.0,13.3796,13.3974,13.3706,13.3885,164030.0
2017-12-27 14:00:00,15.02,15.05,15.01,15.05,116890.0,13.3885,13.4152,13.3796,13.4152,116890.0
2017-12-27 14:30:00,15.05,15.06,15.03,15.04,219265.0,13.4152,13.4241,13.3974,13.4063,219265.0
2017-12-27 15:00:00,15.04,15.04,14.99,15.0,245310.0,13.4063,13.4063,13.3617,13.3706,245310.0
2017-12-27 15:30:00,15.0,15.02,14.96,14.98,864850.0,13.3706,13.3885,13.335,13.3528,864850.0
2017-12-28 09:30:00,15.02,15.03,14.91,14.96,217470.0,13.3885,13.3974,13.2904,13.335,217470.0
2017-12-28 10:00:00,14.95,14.98,14.93,14.94,183465.0,13.3261,13.3528,13.3082,13.3172,183465.0
2017-12-28 10:30:00,14.94,14.97,14.93,14.97,103315.0,13.3172,13.3439,13.3082,13.3439,103315.0
2017-12-28 11:00:00,14.97,14.97,14.91,14.91,159380.0,13.3439,13.3439,13.2904,13.2904,159380.0
2017-12-28 11:30:00,14.92,14.94,14.9,14.93,101975.0,13.2993,13.3172,13.2815,13.3082,101975.0
2017-12-28 12:00:00,14.92,14.95,14.91,14.94,151365.0,13.2993,13.3261,13.2904,13.3172,151365.0
2017-12-28 12:30:00,14.94,14.95,14.91,14.92,59315.0,13.3172,13.3261,13.2904,13.2993,59315.0
2017-12-28 13:00:00,14.92,14.94,14.91,14.94,98865.0,13.2993,13.3172,13.2904,13.3172,98865.0
2017-12-28 13:30:00,14.94,14.94,14.91,14.92,150210.0,13.3172,13.3172,13.2904,13.2993,150210.0
2017-12-28 14:00:00,14.92,14.94,14.91,14.94,84170.0,13.2993,13.3172,13.2904,13.3172,84170.0
2017-12-28 14:30:00,14.94,15.0,14.94,15.0,140650.0,13.3172,13.3706,13.3172,13.3706,140650.0
2017-12-28 15:00:00,15.0,15.03,15.0,15.0,164255.0,13.3706,13.3974,13.3706,13.3706,164255.0
2017-12-28 15:30:00,15.0,15.02,14.98,15.02,430155.0,13.3706,13.3885,13.3528,13.3885,430155.0
2017-12-29 09:30:00,15.0,15.03,14.94,14.97,280490.0,13.3706,13.3974,13.3172,13.3439,280490.0
2017-12-29 10:00:00,14.95,14.99,14.92,14.98,173030.0,13.3261,13.3617,13.2993,13.3528,173030.0
2017-12-29 10:30:00,14.98,14.99,14.95,14.98,150500.0,13.3528,13.3617,13.3261,13.3528,150500.0
2017-12-29 11:00:00,14.98,14.99,14.96,14.98,130870.0,13.3528,13.3617,13.335,13.3528,130870.0
2017-12-29 11:30:00,14.97,15.03,14.97,15.01,229765.0,13.3439,13.3974,13.3439,13.3796,229765.0
2017-12-29 12:00:00,15.01,15.04,15.0,15.02,117195.0,13.3796,13.4063,13.3706,13.3885,117195.0
2017-12-29 12:30:00,15.02,15.03,14.99,15.01,63590.0,13.3885,13.3974,13.3617,13.3796,63590.0
2017-12-29 13:00:00,15.01,15.01,14.98,15.0,62430.0,13.3796,13.3796,13.3528,13.3706,62430.0
2017-12-29 13:30:00,14.99,15.01,14.99,15.01,78715.0,13.3617,13.3796,13.3617,13.3796,78715.0
2017-12-29 14:00:00,15.02,15.03,15.0,15.02,94200.0,13.3885,13.3974,13.3706,13.3885,94200.0
2017-12-29 14:30:00,15.01,15.04,15.01,15.04,132775.0,13.3796,13.4063,13.3796,13.4063,132775.0
2017-12-29 15:00:00,15.03,15.04,15.01,15.03,136195.0,13.3974,13.4063,13.3796,13.3974,136195.0
2017-12-29 15:30:00,15.03,15.03,14.95,14.95,568635.0,13.3974,13.3974,13.3261,13.3261,568635.0
2018-01-02 09:30:00,15.07,15.35,15.0,15.2,738070.0,13.433,13.6826,13.3706,13.5489,738070.0
2018-01-02 10:00:00,15.19,15.21,15.13,15.18,480840.0,13.54,13.5578,13.4865,13.5311,480840.0
2018-01-02 10:30:00,15.18,15.23,15.18,15.2,483390.0,13.5311,13.5757,13.5311,13.5489,483390.0
2018-01-02 11:00:00,15.2,15.26,15.2,15.21,317485.0,13.5489,13.6024,13.5489,13.5578,317485.0
2018-01-02 11:30:00,15.21,15.22,15.19,15.22,469495.0,13.5578,13.5667,13.54,13.5667,469495.0
2018-01-02 12:00:00,15.22,15.27,15.2,15.27,347305.0,13.5667,13.6113,13.5489,13.6113,347305.0
2018-01-02 12:30:00,15.27,15.28,15.23,15.26,328980.0,13.6113,13.6202,13.5757,13.6024,328980.0
2018-01-02 13:00:00,15.24,15.26,15.22,15.23,176970.0,13.5846,13.6024,13.5667,13.5757,176970.0
2018-01-02 13:30:00,15.22,15.23,15.19,15.2,384285.0,13.5667,13.5757,13.54,13.5489,384285.0
2018-01-02 14:00:00,15.2,15.2,15.16,15.17,384675.0,13.5489,13.5489,13.5133,13.5222,384675.0
2018-01-02 14:30:00,15.17,15.17,15.08,15.08,467110.0,13.5222,13.5222,13.442,13.442,467110.0
2018-01-02 15:00:00,15.07,15.1,14.89,15.08,552590.0,13.433,13.4598,13.2726,13.442,552590.0
2018-01-02 15:30:00,15.08,15.14,15.06,15.13,1218895.0,13.442,13.4954,13.4241,13.4865,1218895.0
2018-01-03 09:30:00,15.17,15.24,15.09,15.18,415825.0,13.5222,13.5846,13.4509,13.5311,415825.0
2018-01-03 10:00:00,15.17,15.21,15.15,15.18,206205.0,13.5222,13.5578,13.5044,13.5311,206205.0
2018-01-03 10:30:00,15.18,15.2,15.11,15.14,221030.0,13.5311,13.5489,13.4687,13.4954,221030.0
2018-01-03 11:00:00,15.14,15.21,15.14,15.2,224895.0,13.4954,13.5578,13.4954,13.5489,224895.0
2018-01-03 11:30:00,15.21,15.24,15.19,15.23,179955.0,13.5578,13.5846,13.54,13.5757,179955.0
2018-01-03 12:00:00,15.24,15.24,15.21,15.22,134255.0,13.5846,13.5846,13.5578,13.5667,134255.0
2018-01-03 12:30:00,15.22,15.23,15.2,15.2,235200.0,13.5667,13.5757,13.5489,13.5489,235200.0
2018-01-03 13:00:00,15.2,15.22,15.19,15.2,79750.0,13.5489,13.5667,13.54,13.5489,79750.0
2018-01-03 13:30:00,15.2,15.22,15.2,15.21,107230.0,13.5489,13.5667,13.5489,13.5578,107230.0
2018-01-03 14:00:00,15.22,15.23,15.2,15.21,151430.0,13.5667,13.5757,13.5489,13.5578,151430.0
2018-01-03 14:30:00,15.22,15.27,15.21,15.26,141715.0,13.5667,13.6113,13.5578,13.6024,141715.0
2018-01-03 15:00:00,15.27,15.27,15.24,15.25,244265.0,13.6113,13.6113,13.5846,13.5935,244265.0
2018-01-03 15:30:00,15.25,15.27,15.23,15.25,526750.0,13.5935,13.6113,13.5757,13.5935,526750.0
2018-01-04 09:30:00,15.3,15.34,15.22,15.28,462100.0,13.6381,13.6737,13.5667,13.6202,462100.0
2018-01-04 10:00:00,15.28,15.33,15.24,15.29,281140.0,13.6202,13.6648,13.5846,13.6291,281140.0
2018-01-04 10:30:00,15.29,15.31,15.27,15.31,242680.0,13.6291,13.647,13.6113,13.647,242680.0
2018-01-04 11:00:00,15.31,15.38,15.3,15.36,480785.0,13.647,13.7094,13.6381,13.6915,480785.0
2018-01-04 11:30:00,15.35,15.35,15.29,15.29,250385.0,13.6826,13.6826,13.6291,13.6291,250385.0
2018-01-04 12:00:00,15.29,15.32,15.28,15.32,163025.0,13.6291,13.6559,13.6202,13.6559,163025.0
2018-01-04 12:30:00,15.32,15.35,15.29,15.35,185765.0,13.6559,13.6826,13.6291,13.6826,185765.0
2018-01-04 13:00:00,15.35,15.42,15.35,15.42,183330.0,13.6826,13.745,13.6826,13.745,183330.0
2018-01-04 13:30:00,15.43,15.45,15.42,15.43,207535.0,13.7539,13.7718,13.745,13.7539,207535.0
2018-01-04 14:00:00,15.43,15.43,15.38,15.41,192135.0,13.7539,13.7539,13.7094,13.7361,192135.0
2018-01-04 14:30:00,15.41,15.43,15.41,15.42,191535.0,13.7361,13.7539,13.7361,13.745,191535.0
2018-01-04 15:00:00,15.42,15.44,15.4,15.44,287630.0,13.745,13.7629,13.7272,13.7629,287630.0
2018-01-04 15:30:00,15.45,15.54,15.44,15.52,1336115.0,13.7718,13.852,13.7629,13.8342,1336115.0
2018-01-05 09:30:00,15.58,15.75,15.54,15.74,905970.0,13.8876,14.0392,13.852,14.0303,905970.0
2018-01-05 10:00:00,15.74,15.8,15.71,15.77,614985.0,14.0303,14.0837,14.0035,14.057,614985.0
2018-01-05 10:30:00,15.76,15.79,15.72,15.73,462160.0,14.0481,14.0748,14.0124,14.0214,462160.0
2018-01-05 11:00:00,15.73,15.79,15.73,15.73,401365.0,14.0214,14.0748,14.0214,14.0214,401365.0
2018-01-05 11:30:00,15.74,15.76,15.64,15.68,388050.0,14.0303,14.0481,13.9411,13.9768,388050.0
2018-01-05 12:00:00,15.68,15.85,15.63,15.84,796625.0,13.9768,14.1283,13.9322,14.1194,796625.0
2018-01-05 12:30:00,15.84,15.86,15.79,15.86,702755.0,14.1194,14.1372,14.0748,14.1372,702755.0
2018-01-05 13:00:00,15.85,15.9,15.84,15.85,528870.0,14.1283,14.1729,14.1194,14.1283,528870.0
2018-01-05 13:30:00,15.85,15.86,15.78,15.78,375755.0,14.1283,14.1372,14.0659,14.0659,375755.0
2018-01-05 14:00:00,15.78,15.83,15.75,15.75,562585.0,14.0659,14.1105,14.0392,14.0392,562585.0
2018-01-05 14:30:00,15.75,15.87,15.75,15.85,478030.0,14.0392,14.1461,14.0392,14.1283,478030.0
2018-01-05 15:00:00,15.85,15.91,15.85,15.86,560035.0,14.1283,14.1818,14.1283,14.1372,560035.0
2018-01-05 15:30:00,15.86,15.9,15.85,15.89,1230255.0,14.1372,14.1729,14.1283,14.164,1230255.0
2018-01-08 09:30:00,15.83,15.94,15.74,15.86,635885.0,14.1105,14.2085,14.0303,14.1372,635885.0
2018-01-08 10:00:00,15.87,15.91,15.85,15.89,439810.0,14.1461,14.1818,14.1283,14.164,439810.0
2018-01-08 10:30:00,15.88,15.91,15.82,15.83,287495.0,14.1551,14.1818,14.1016,14.1105,287495.0
2018-01-08 11:00:00,15.83,15.83,15.77,15.79,455205.0,14.1105,14.1105,14.057,14.0748,455205.0
2018-01-08 11:30:00,15.79,15.84,15.74,15.82,417310.0,14.0748,14.1194,14.0303,14.1016,417310.0
2018-01-08 12:00:00,15.82,15.86,15.8,15.85,203840.0,14.1016,14.1372,14.0837,14.1283,203840.0
2018-01-08 12:30:00,15.86,15.87,15.82,15.84,295050.0,14.1372,14.1461,14.1016,14.1194,295050.0
2018-01-08 13:00:00,15.84,15.87,15.84,15.87,230140.0,14.1194,14.1461,14.1194,14.1461,230140.0
2018-01-08 13:30:00,15.87,15.87,15.84,15.87,228120.0,14.1461,14.1461,14.1194,14.1461,228120.0
2018-01-08 14:00:00,15.87,15.87,15.84,15.85,165625.0,14.1461,14.1461,14.1194,14.1283,165625.0
2018-01-08 14:30:00,15.85,15.88,15.84,15.85,276720.0,14.1283,14.1551,14.1194,14.1283,276720.0
2018-01-08 15:00:00,15.85,15.87,15.81,15.83,607230.0,14.1283,14.1461,14.0927,14.1105,607230.0
2018-01-08 15:30:00,15.83,15.9,15.82,15.85,695185.0,14.1105,14.1729,14.1016,14.1283,695185.0
2018-01-09 09:30:00,15.89,15.9,15.75,15.78,415295.0,14.164,14.1729,14.0392,14.0659,415295.0
2018-01-09 10:00:00,15.78,15.88,15.76,15.86,257430.0,14.0659,14.1551,14.0481,14.1372,257430.0
2018-01-09 10:30:00,15.86,15.87,15.79,15.85,337690.0,14.1372,14.1461,14.0748,14.1283,337690.0
2018-01-09 11:00:00,15.85,15.88,15.82,15.87,217900.0,14.1283,14.1551,14.1016,14.1461,217900.0
2018-01-09 11:30:00,15.86,15.91,15.86,15.88,222660.0,14.1372,14.1818,14.1372,14.1551,222660.0
2018-01-09 12:00:00,15.88,15.9,15.87,15.87,154370.0,14.1551,14.1729,14.1461,14.1461,154370.0
2018-01-09 12:30:00,15.87,15.87,15.85,15.86,208350.0,14.1461,14.1461,14.1283,14.1372,208350.0
2018-01-09 13:00:00,15.86,15.87,15.79,15.81,378490.0,14.1372,14.1461,14.0748,14.0927,378490.0
2018-01-09 13:30:00,15.82,15.85,15.81,15.85,160525.0,14.1016,14.1283,14.0927,14.1283,160525.0
2018-01-09 14:00:00,15.85,15.86,15.83,15.84,206030.0,14.1283,14.1372,14.1105,14.1194,206030.0
2018-01-09 14:30:00,15.84,15.85,15.83,15.85,315255.0,14.1194,14.1283,14.1105,14.1283,315255.0
2018-01-09 15:00:00,15.86,15.91,15.85,15.87,356335.0,14.1372,14.1818,14.1283,14.1461,356335.0
2018-01-09 15:30:00,15.87,15.92,15.86,15.9,776895.0,14.1461,14.1907,14.1372,14.1729,776895.0
2018-01-10 09:30:00,15.82,15.86,15.65,15.67,575235.0,14.1016,14.1372,13.95,13.9679,575235.0
2018-01-10 10:00:00,15.66,15.74,15.64,15.71,535625.0,13.959,14.0303,13.9411,14.0035,535625.0
2018-01-10 10:30:00,15.71,15.8,15.71,15.72,455190.0,14.0035,14.0837,14.0035,14.0124,455190.0
2018-01-10 11:00:00,15.72,15.76,15.68,15.69,462405.0,14.0124,14.0481,13.9768,13.9857,462405.0
2018-01-10 11:30:00,15.69,15.75,15.67,15.74,298565.0,13.9857,14.0392,13.9679,14.0303,298565.0
2018-01-10 12:00:00,15.73,15.74,15.7,15.72,299605.0,14.0214,14.0303,13.9946,14.0124,299605.0
2018-01-10 12:30:00,15.72,15.74,15.72,15.74,212545.0,14.0124,14.0303,14.0124,14.0303,212545.0
2018-01-10 13:00:00,15.74,15.74,15.72,15.72,223005.0,14.0303,14.0303,14.0124,14.0124,223005.0
2018-01-10 13:30:00,15.72,15.73,15.72,15.72,257585.0,14.0124,14.0214,14.0124,14.0124,257585.0
2018-01-10 14:00:00,15.73,15.73,15.65,15.65,302895.0,14.0214,14.0214,13.95,13.95,302895.0
2018-01-10 14:30:00,15.65,15.71,15.65,15.69,298190.0,13.95,14.0035,13.95,13.9857,298190.0
2018-01-10 15:00:00,15.69,15.7,15.63,15.66,483805.0,13.9857,13.9946,13.9322,13.959,483805.0
2018-01-10 15:30:00,15.66,15.72,15.65,15.7,1128380.0,13.959,14.0124,13.95,13.9946,1128380.0
2018-01-11 09:30:00,15.59,15.59,15.18,15.35,2209750.0,13.8966,13.8966,13.5311,13.6826,2209750.0
2018-01-11 10:00:00,15.35,15.38,15.28,15.31,1026455.0,13.6826,13.7094,13.6202,13.647,1026455.0
2018-01-11 10:30:00,15.32,15.43,15.31,15.43,1078265.0,13.6559,13.7539,13.647,13.7539,1078265.0
2018-01-11 11:00:00,15.42,15.45,15.39,15.44,613610.0,13.745,13.7718,13.7183,13.7629,613610.0
2018-01-11 11:30:00,15.44,15.46,15.42,15.42,451660.0,13.7629,13.7807,13.745,13.745,451660.0
2018-01-11 12:00:00,15.42,15.43,15.39,15.42,739055.0,13.745,13.7539,13.7183,13.745,739055.0
2018-01-11 12:30:00,15.42,15.58,15.4,15.58,1415660.0,13.745,13.8876,13.7272,13.8876,1415660.0
2018-01-11 13:00:00,15.58,15.62,15.57,15.61,429100.0,13.8876,13.9233,13.8787,13.9144,429100.0
2018-01-11 13:30:00,15.61,15.63,15.54,15.54,588625.0,13.9144,13.9322,13.852,13.852,588625.0
2018-01-11 14:00:00,15.54,15.64,15.54,15.62,895200.0,13.852,13.9411,13.852,13.9233,895200.0
2018-01-11 14:30:00,15.62,15.62,15.57,15.6,445245.0,13.9233,13.9233,13.8787,13.9055,445245.0
2018-01-11 15:00:00,15.61,15.64,15.57,15.63,941250.0,13.9144,13.9411,13.8787,13.9322,941250.0
2018-01-11 15:30:00,15.63,15.71,15.62,15.7,1232140.0,13.9322,14.0035,13.9233,13.9946,1232140.0
2018-01-12 09:30:00,15.71,15.89,15.69,15.8,584795.0,14.0035,14.164,13.9857,14.0837,584795.0
2018-01-12 10:00:00,15.8,15.92,15.78,15.92,1193525.0,14.0837,14.1907,14.0659,14.1907,1193525.0
2018-01-12 10:30:00,15.91,15.97,15.87,15.96,495750.0,14.1818,14.2353,14.1461,14.2264,495750.0
2018-01-12 11:00:00,15.96,15.96,15.93,15.96,266550.0,14.2264,14.2264,14.1996,14.2264,266550.0
2018-01-12 11:30:00,15.96,15.97,15.9,15.91,214385.0,14.2264,14.2353,14.1729,14.1818,214385.0
2018-01-12 12:00:00,15.91,15.91,15.84,15.88,221060.0,14.1818,14.1818,14.1194,14.1551,221060.0
2018-01-12 12:30:00,15.88,15.91,15.87,15.91,198925.0,14.1551,14.1818,14.1461,14.1818,198925.0
2018-01-12 13:00:00,15.91,15.92,15.89,15.9,132030.0,14.1818,14.1907,14.164,14.1729,132030.0
2018-01-12 13:30:00,15.9,15.94,15.88,15.89,198885.0,14.1729,14.2085,14.1551,14.164,198885.0
2018-01-12 14:00:00,15.89,15.91,15.87,15.88,218650.0,14.164,14.1818,14.1461,14.1551,218650.0
2018-01-12 14:30:00,15.88,15.9,15.87,15.89,821190.0,14.1551,14.1729,14.1461,14.164,821190.0
2018-01-12 15:00:00,15.89,15.93,15.87,15.9,959995.0,14.164,14.1996,14.1461,14.1729,959995.0
2018-01-12 15:30:00,15.9,15.96,15.88,15.92,1943615.0,14.1729,14.2264,14.1551,14.1907,1943615.0
2018-01-16 09:30:00,15.99,16.19,15.96,16.15,953410.0,14.2531,14.4314,14.2264,14.3957,953410.0
2018-01-16 10:00:00,16.15,16.15,15.97,15.97,305720.0,14.3957,14.3957,14.2353,14.2353,305720.0
2018-01-16 10:30:00,15.97,16.02,15.91,16.01,283020.0,14.2353,14.2798,14.1818,14.2709,283020.0
2018-01-16 11:00:00,16.02,16.08,15.99,16.08,185690.0,14.2798,14.3333,14.2531,14.3333,185690.0
2018-01-16 11:30:00,16.07,16.07,16.01,16.02,128395.0,14.3244,14.3244,14.2709,14.2798,128395.0
2018-01-16 12:00:00,16.02,16.04,16.01,16.04,114230.0,14.2798,14.2977,14.2709,14.2977,114230.0
2018-01-16 12:30:00,16.03,16.03,16.01,16.02,84855.0,14.2888,14.2888,14.2709,14.2798,84855.0
2018-01-16 13:00:00,16.02,16.02,15.93,15.93,279850.0,14.2798,14.2798,14.1996,14.1996,279850.0
2018-01-16 13:30:00,15.93,15.93,15.85,15.85,132520.0,14.1996,14.1996,14.1283,14.1283,132520.0
2018-01-16 14:00:00,15.86,15.86,15.68,15.73,445155.0,14.1372,14.1372,13.9768,14.0214,445155.0
2018-01-16 14:30:00,15.73,15.78,15.7,15.77,218500.0,14.0214,14.0659,13.9946,14.057,218500.0
2018-01-16 15:00:00,15.77,15.85,15.76,15.84,316750.0,14.057,14.1283,14.0481,14.1194,316750.0
2018-01-16 15:30:00,15.84,15.87,15.81,15.84,882430.0,14.1194,14.1461,14.0927,14.1194,882430.0
2018-01-17 09:30:00,15.96,16.05,15.9,15.97,390455.0,14.2264,14.3066,14.1729,14.2353,390455.0
2018-01-17 10:00:00,15.96,16.14,15.96,16.05,283655.0,14.2264,14.3868,14.2264,14.3066,283655.0
2018-01-17 10:30:00,16.05,16.11,16.04,16.08,187165.0,14.3066,14.3601,14.2977,14.3333,187165.0
2018-01-17 11:00:00,16.08,16.13,16.07,16.1,177660.0,14.3333,14.3779,14.3244,14.3512,177660.0
2018-01-17 11:30:00,16.09,16.12,16.07,16.09,177255.0,14.3422,14.369,14.3244,14.3422,177255.0
2018-01-17 12:00:00,16.08,16.17,16.08,16.16,141280.0,14.3333,14.4136,14.3333,14.4046,141280.0
2018-01-17 12:30:00,16.17,16.2,16.14,16.19,156660.0,14.4136,14.4403,14.3868,14.4314,156660.0
2018-01-17 13:00:00,16.19,16.2,16.13,16.13,208235.0,14.4314,14.4403,14.3779,14.3779,208235.0
2018-01-17 13:30:00,16.13,16.14,16.11,16.12,171865.0,14.3779,14.3868,14.3601,14.369,171865.0
2018-01-17 14:00:00,16.12,16.18,16.1,16.17,211415.0,14.369,14.4225,14.3512,14.4136,211415.0
2018-01-17 14:30:00,16.17,16.22,16.17,16.21,378100.0,14.4136,14.4581,14.4136,14.4492,378100.0
2018-01-17 15:00:00,16.21,16.22,16.15,16.16,409985.0,14.4492,14.4581,14.3957,14.4046,409985.0
2018-01-17 15:30:00,16.16,16.16,16.09,16.12,954790.0,14.4046,14.4046,14.3422,14.369,954790.0
2018-01-18 09:30:00,16.11,16.18,16.05,16.17,331430.0,14.3601,14.4225,14.3066,14.4136,331430.0
2018-01-18 10:00:00,16.16,16.2,16.09,16.13,183040.0,14.4046,14.4403,14.3422,14.3779,183040.0
2018-01-18 10:30:00,16.14,16.22,16.14,16.18,217170.0,14.3868,14.4581,14.3868,14.4225,217170.0
2018-01-18 11:00:00,16.18,16.22,16.12,16.13,159140.0,14.4225,14.4581,14.369,14.3779,159140.0
2018-01-18 11:30:00,16.12,16.18,16.11,16.15,193825.0,14.369,14.4225,14.3601,14.3957,193825.0
2018-01-18 12:00:00,16.15,16.18,16.13,16.15,127480.0,14.3957,14.4225,14.3779,14.3957,127480.0
2018-01-18 12:30:00,16.15,16.21,16.14,16.19,156055.0,14.3957,14.4492,14.3868,14.4314,156055.0
2018-01-18 13:00:00,16.19,16.2,16.16,16.17,117935.0,14.4314,14.4403,14.4046,14.4136,117935.0
2018-01-18 13:30:00,16.17,16.22,16.16,16.21,153385.0,14.4136,14.4581,14.4046,14.4492,153385.0
2018-01-18 14:00:00,16.21,16.24,16.2,16.22,200235.0,14.4492,14.476,14.4403,14.4581,200235.0
2018-01-18 14:30:00,16.23,16.24,16.2,16.21,270290.0,14.467,14.476,14.4403,14.4492,270290.0
2018-01-18 15:00:00,16.21,16.21,16.18,16.18,221350.0,14.4492,14.4492,14.4225,14.4225,221350.0
2018-01-18 15:30:00,16.18,16.19,16.14,16.18,834510.0,14.4225,14.4314,14.3868,14.4225,834510.0
2018-01-19 09:30:00,16.25,16.32,16.21,16.27,554300.0,14.4849,14.5473,14.4492,14.5027,554300.0
2018-01-19 10:00:00,16.27,16.38,16.25,16.38,348550.0,14.5027,14.6007,14.4849,14.6007,348550.0
2018-01-19 10:30:00,16.37,16.41,16.34,16.34,392610.0,14.5918,14.6275,14.5651,14.5651,392610.0
2018-01-19 11:00:00,16.34,16.38,16.29,16.38,492650.0,14.5651,14.6007,14.5205,14.6007,492650.0
2018-01-19 11:30:00,16.38,16.44,16.38,16.4,200840.0,14.6007,14.6542,14.6007,14.6186,200840.0
2018-01-19 12:00:00,16.4,16.45,16.4,16.43,183260.0,14.6186,14.6631,14.6186,14.6453,183260.0
2018-01-19 12:30:00,16.42,16.44,16.41,16.41,147380.0,14.6364,14.6542,14.6275,14.6275,147380.0
2018-01-19 13:00:00,16.4,16.44,16.4,16.44,103965.0,14.6186,14.6542,14.6186,14.6542,103965.0
2018-01-19 13:30:00,16.43,16.45,16.41,16.45,140110.0,14.6453,14.6631,14.6275,14.6631,140110.0
2018-01-19 14:00:00,16.45,16.49,16.44,16.45,279875.0,14.6631,14.6988,14.6542,14.6631,279875.0
2018-01-19 14:30:00,16.46,16.47,16.43,16.43,269020.0,14.6721,14.681,14.6453,14.6453,269020.0
2018-01-19 15:00:00,16.43,16.48,16.42,16.47,325260.0,14.6453,14.6899,14.6364,14.681,325260.0
2018-01-19 15:30:00,16.48,16.49,16.44,16.48,696655.0,14.6899,14.6988,14.6542,14.6899,696655.0
2018-01-22 09:30:00,16.51,16.54,16.33,16.38,214810.0,14.7166,14.7434,14.5562,14.6007,214810.0
2018-01-22 10:00:00,16.38,16.45,16.38,16.44,101880.0,14.6007,14.6631,14.6007,14.6542,101880.0
2018-01-22 10:30:00,16.44,16.45,16.39,16.42,136050.0,14.6542,14.6631,14.6097,14.6364,136050.0
2018-01-22 11:00:00,16.41,16.42,16.34,16.34,177665.0,14.6275,14.6364,14.5651,14.5651,177665.0
2018-01-22 11:30:00,16.34,16.34,16.28,16.32,238560.0,14.5651,14.5651,14.5116,14.5473,238560.0
2018-01-22 12:00:00,16.33,16.4,16.32,16.4,186855.0,14.5562,14.6186,14.5473,14.6186,186855.0
2018-01-22 12:30:00,16.4,16.4,16.33,16.34,144230.0,14.6186,14.6186,14.5562,14.5651,144230.0
2018-01-22 13:00:00,16.33,16.35,16.32,16.33,69320.0,14.5562,14.574,14.5473,14.5562,69320.0
2018-01-22 13:30:00,16.34,16.38,16.33,16.38,136995.0,14.5651,14.6007,14.5562,14.6007,136995.0
2018-01-22 14:00:00,16.38,16.38,16.36,16.36,144545.0,14.6007,14.6007,14.5829,14.5829,144545.0
2018-01-22 14:30:00,16.35,16.41,16.32,16.34,1103495.0,14.574,14.6275,14.5473,14.5651,1103495.0
2018-01-22 15:00:00,16.34,16.36,16.32,16.32,617145.0,14.5651,14.5829,14.5473,14.5473,617145.0
2018-01-22 15:30:00,16.33,16.39,16.32,16.39,735685.0,14.5562,14.6097,14.5473,14.6097,735685.0
2018-01-23 09:30:00,16.38,16.4,16.26,16.27,463850.0,14.6007,14.6186,14.4938,14.5027,463850.0
2018-01-23 10:00:00,16.27,16.38,16.27,16.37,776255.0,14.5027,14.6007,14.5027,14.5918,776255.0
2018-01-23 10:30:00,16.36,16.43,16.29,16.31,996835.0,14.5829,14.6453,14.5205,14.5383,996835.0
2018-01-23 11:00:00,16.31,16.31,16.25,16.26,400065.0,14.5383,14.5383,14.4849,14.4938,400065.0
2018-01-23 11:30:00,16.27,16.27,16.22,16.22,311270.0,14.5027,14.5027,14.4581,14.4581,311270.0
2018-01-23 12:00:00,16.23,16.26,16.19,16.2,1507950.0,14.467,14.4938,14.4314,14.4403,1507950.0
2018-01-23 12:30:00,16.2,16.21,16.2,16.2,803630.0,14.4403,14.4492,14.4403,14.4403,803630.0
2018-01-23 13:00:00,16.21,16.29,16.2,16.27,1276440.0,14.4492,14.5205,14.4403,14.5027,1276440.0
2018-01-23 13:30:00,16.27,16.27,16.2,16.21,831585.0,14.5027,14.5027,14.4403,14.4492,831585.0
2018-01-23 14:00:00,16.21,16.21,16.16,16.19,512870.0,14.4492,14.4492,14.4046,14.4314,512870.0
2018-01-23 14:30:00,16.18,16.2,16.16,16.18,408390.0,14.4225,14.4403,14.4046,14.4225,408390.0
2018-01-23 15:00:00,16.17,16.2,16.17,16.19,781800.0,14.4136,14.4403,14.4136,14.4314,781800.0
2018-01-23 15:30:00,16.19,16.21,16.16,16.21,1302570.0,14.4314,14.4492,14.4046,14.4492,1302570.0
2018-01-24 09:30:00,16.2,16.23,16.15,16.16,662555.0,14.4403,14.467,14.3957,14.4046,662555.0
2018-01-24 10:00:00,16.16,16.19,16.15,16.16,1299975.0,14.4046,14.4314,14.3957,14.4046,1299975.0
2018-01-24 10:30:00,16.16,16.17,16.12,16.13,428605.0,14.4046,14.4136,14.369,14.3779,428605.0
2018-01-24 11:00:00,16.13,16.14,16.06,16.07,261250.0,14.3779,14.3868,14.3155,14.3244,261250.0
2018-01-24 11:30:00,16.07,16.07,15.97,16.03,406100.0,14.3244,14.3244,14.2353,14.2888,406100.0
2018-01-24 12:00:00,16.03,16.04,15.98,16.03,194920.0,14.2888,14.2977,14.2442,14.2888,194920.0
2018-01-24 12:30:00,16.04,16.05,16.0,16.04,267715.0,14.2977,14.3066,14.262,14.2977,267715.0
2018-01-24 13:00:00,16.04,16.05,16.0,16.01,663750.0,14.2977,14.3066,14.262,14.2709,663750.0
2018-01-24 13:30:00,16.02,16.11,16.0,16.0,1955515.0,14.2798,14.3601,14.262,14.262,1955515.0
2018-01-24 14:00:00,16.01,16.1,16.0,16.05,1451435.0,14.2709,14.3512,14.262,14.3066,1451435.0
2018-01-24 14:30:00,16.05,16.16,16.04,16.12,882735.0,14.3066,14.4046,14.2977,14.369,882735.0
2018-01-24 15:00:00,16.12,16.14,16.12,16.14,304910.0,14.369,14.3868,14.369,14.3868,304910.0
2018-01-24 15:30:00,16.14,16.18,16.12,16.14,697515.0,14.3868,14.4225,14.369,14.3868,697515.0
2018-01-25 09:30:00,15.76,15.8,15.29,15.51,2692850.0,14.0481,14.0837,13.6291,13.8252,2692850.0
2018-01-25 10:00:00,15.51,15.55,15.44,15.55,1217290.0,13.8252,13.8609,13.7629,13.8609,1217290.0
2018-01-25 10:30:00,15.54,15.65,15.53,15.62,1194755.0,13.852,13.95,13.8431,13.9233,1194755.0
2018-01-25 11:00:00,15.62,15.66,15.62,15.65,524135.0,13.9233,13.959,13.9233,13.95,524135.0
2018-01-25 11:30:00,15.65,15.66,15.61,15.64,239860.0,13.95,13.959,13.9144,13.9411,239860.0
2018-01-25 12:00:00,15.65,15.68,15.63,15.68,399910.0,13.95,13.9768,13.9322,13.9768,399910.0
2018-01-25 12:30:00,15.68,15.76,15.68,15.75,166765.0,13.9768,14.0481,13.9768,14.0392,166765.0
2018-01-25 13:00:00,15.75,15.81,15.74,15.8,212510.0,14.0392,14.0927,14.0303,14.0837,212510.0
2018-01-25 13:30:00,15.8,15.82,15.78,15.82,117120.0,14.0837,14.1016,14.0659,14.1016,117120.0
2018-01-25 14:00:00,15.82,15.84,15.77,15.77,251500.0,14.1016,14.1194,14.057,14.057,251500.0
2018-01-25 14:30:00,15.77,15.79,15.72,15.74,442700.0,14.057,14.0748,14.0124,14.0303,442700.0
2018-01-25 15:00:00,15.74,15.75,15.62,15.63,1026445.0,14.0303,14.0392,13.9233,13.9322,1026445.0
2018-01-25 15:30:00,15.63,15.67,15.59,15.63,1495910.0,13.9322,13.9679,13.8966,13.9322,1495910.0
2018-01-26 09:30:00,15.7,15.76,15.66,15.71,543025.0,13.9946,14.0481,13.959,14.0035,543025.0
2018-01-26 10:00:00,15.72,15.73,15.67,15.72,600110.0,14.0124,14.0214,13.9679,14.0124,600110.0
2018-01-26 10:30:00,15.72,15.72,15.67,15.69,423125.0,14.0124,14.0124,13.9679,13.9857,423125.0
2018-01-26 11:00:00,15.69,15.75,15.68,15.74,1036460.0,13.9857,14.0392,13.9768,14.0303,1036460.0
2018-01-26 11:30:00,15.74,15.77,15.72,15.74,934180.0,14.0303,14.057,14.0124,14.0303,934180.0
2018-01-26 12:00:00,15.74,15.77,15.73,15.74,334725.0,14.0303,14.057,14.0214,14.0303,334725.0
2018-01-26 12:30:00,15.74,15.82,15.73,15.82,310085.0,14.0303,14.1016,14.0214,14.1016,310085.0
2018-01-26 13:00:00,15.81,15.82,15.77,15.79,869765.0,14.0927,14.1016,14.057,14.0748,869765.0
2018-01-26 13:30:00,15.79,15.82,15.75,15.81,468680.0,14.0748,14.1016,14.0392,14.0927,468680.0
2018-01-26 14:00:00,15.81,15.83,15.79,15.82,590725.0,14.0927,14.1105,14.0748,14.1016,590725.0
2018-01-26 14:30:00,15.82,15.82,15.75,15.79,353310.0,14.1016,14.1016,14.0392,14.0748,353310.0
2018-01-26 15:00:00,15.79,15.84,15.78,15.82,668525.0,14.0748,14.1194,14.0659,14.1016,668525.0
2018-01-26 15:30:00,15.82,15.84,15.81,15.82,1335695.0,14.1016,14.1194,14.0927,14.1016,1335695.0
2018-01-29 09:30:00,15.77,15.88,15.68,15.74,710945.0,14.057,14.1551,13.9768,14.0303,710945.0
2018-01-29 10:00:00,15.73,15.75,15.67,15.7,344670.0,14.0214,14.0392,13.9679,13.9946,344670.0
2018-01-29 10:30:00,15.7,15.7,15.64,15.68,375850.0,13.9946,13.9946,13.9411,13.9768,375850.0
2018-01-29 11:00:00,15.67,15.72,15.67,15.72,632285.0,13.9679,14.0124,13.9679,14.0124,632285.0
2018-01-29 11:30:00,15.72,15.73,15.69,15.7,307905.0,14.0124,14.0214,13.9857,13.9946,307905.0
2018-01-29 12:00:00,15.7,15.75,15.69,15.75,345420.0,13.9946,14.0392,13.9857,14.0392,345420.0
2018-01-29 12:30:00,15.75,15.83,15.75,15.82,356060.0,14.0392,14.1105,14.0392,14.1016,356060.0
2018-01-29 13:00:00,15.83,15.83,15.8,15.82,330845.0,14.1105,14.1105,14.0837,14.1016,330845.0
2018-01-29 13:30:00,15.82,15.82,15.78,15.8,195890.0,14.1016,14.1016,14.0659,14.0837,195890.0
2018-01-29 14:00:00,15.8,15.82,15.79,15.8,367050.0,14.0837,14.1016,14.0748,14.0837,367050.0
2018-01-29 14:30:00,15.8,15.82,15.77,15.82,318945.0,14.0837,14.1016,14.057,14.1016,318945.0
2018-01-29 15:00:00,15.82,15.85,15.81,15.84,374290.0,14.1016,14.1283,14.0927,14.1194,374290.0
2018-01-29 15:30:00,15.84,15.85,15.79,15.82,1210270.0,14.1194,14.1283,14.0748,14.1016,1210270.0
2018-01-30 09:30:00,15.7,15.8,15.65,15.73,488345.0,13.9946,14.0837,13.95,14.0214,488345.0
2018-01-30 10:00:00,15.73,15.81,15.71,15.81,486575.0,14.0214,14.0927,14.0035,14.0927,486575.0
2018-01-30 10:30:00,15.81,15.85,15.74,15.76,359820.0,14.0927,14.1283,14.0303,14.0481,359820.0
2018-01-30 11:00:00,15.76,15.79,15.73,15.75,291470.0,14.0481,14.0748,14.0214,14.0392,291470.0
2018-01-30 11:30:00,15.75,15.78,15.72,15.72,219220.0,14.0392,14.0659,14.0124,14.0124,219220.0
2018-01-30 12:00:00,15.72,15.77,15.68,15.72,179025.0,14.0124,14.057,13.9768,14.0124,179025.0
2018-01-30 12:30:00,15.72,15.74,15.7,15.74,132410.0,14.0124,14.0303,13.9946,14.0303,132410.0
2018-01-30 13:00:00,15.73,15.78,15.71,15.71,413755.0,14.0214,14.0659,14.0035,14.0035,413755.0
2018-01-30 13:30:00,15.71,15.71,15.68,15.69,341985.0,14.0035,14.0035,13.9768,13.9857,341985.0
2018-01-30 14:00:00,15.69,15.7,15.64,15.68,391785.0,13.9857,13.9946,13.9411,13.9768,391785.0
2018-01-30 14:30:00,15.68,15.68,15.61,15.62,264990.0,13.9768,13.9768,13.9144,13.9233,264990.0
2018-01-30 15:00:00,15.62,15.66,15.61,15.63,446915.0,13.9233,13.959,13.9144,13.9322,446915.0
2018-01-30 15:30:00,15.64,15.65,15.6,15.61,1315325.0,13.9411,13.95,13.9055,13.9144,1315325.0
2018-01-31 09:30:00,15.62,15.73,15.53,15.65,432040.0,13.9233,14.0214,13.8431,13.95,432040.0
2018-01-31 10:00:00,15.66,15.73,15.64,15.65,528215.0,13.959,14.0214,13.9411,13.95,528215.0
2018-01-31 10:30:00,15.66,15.66,15.52,15.54,380095.0,13.959,13.959,13.8342,13.852,380095.0
2018-01-31 11:00:00,15.54,15.55,15.46,15.47,679550.0,13.852,13.8609,13.7807,13.7896,679550.0
2018-01-31 11:30:00,15.47,15.54,15.47,15.47,263405.0,13.7896,13.852,13.7896,13.7896,263405.0
2018-01-31 12:00:00,15.47,15.56,15.47,15.53,293525.0,13.7896,13.8698,13.7896,13.8431,293525.0
2018-01-31 12:30:00,15.53,15.53,15.45,15.5,378235.0,13.8431,13.8431,13.7718,13.8163,378235.0
2018-01-31 13:00:00,15.5,15.51,15.47,15.47,278925.0,13.8163,13.8252,13.7896,13.7896,278925.0
2018-01-31 13:30:00,15.47,15.48,15.43,15.43,269925.0,13.7896,13.7985,13.7539,13.7539,269925.0
2018-01-31 14:00:00,15.43,15.46,15.34,15.34,620555.0,13.7539,13.7807,13.6737,13.6737,620555.0
2018-01-31 14:30:00,15.35,15.36,15.16,15.24,1116700.0,13.6826,13.6915,13.5133,13.5846,1116700.0
2018-01-31 15:00:00,15.24,15.32,15.18,15.26,1264600.0,13.5846,13.6559,13.5311,13.6024,1264600.0
2018-01-31 15:30:00,15.26,15.35,15.24,15.25,2448040.0,13.6024,13.6826,13.5846,13.5935,2448040.0
2018-02-01 09:30:00,14.4,14.46,14.08,14.11,7208070.0,12.8358,12.8893,12.5506,12.5773,7208070.0
2018-02-01 10:00:00,14.11,14.26,14.0,14.12,4475260.0,12.5773,12.711,12.4793,12.5862,4475260.0
2018-02-01 10:30:00,14.12,14.13,13.99,14.03,2650430.0,12.5862,12.5951,12.4704,12.506,2650430.0
2018-02-01 11:00:00,14.03,14.11,13.94,13.97,1806835.0,12.506,12.5773,12.4258,12.4525,1806835.0
2018-02-01 11:30:00,13.97,13.99,13.88,13.93,2065255.0,12.4525,12.4704,12.3723,12.4169,2065255.0
2018-02-01 12:00:00,13.93,13.98,13.86,13.97,1641960.0,12.4169,12.4614,12.3545,12.4525,1641960.0
2018-02-01 12:30:00,13.97,14.16,13.92,14.11,2257965.0,12.4525,12.6219,12.408,12.5773,2257965.0
2018-02-01 13:00:00,14.11,14.16,13.95,13.96,1183890.0,12.5773,12.6219,12.4347,12.4436,1183890.0
2018-02-01 13:30:00,13.97,14.06,13.95,14.01,967425.0,12.4525,12.5328,12.4347,12.4882,967425.0
2018-02-01 14:00:00,14.01,14.01,13.91,13.98,1105285.0,12.4882,12.4882,12.399,12.4614,1105285.0
2018-02-01 14:30:00,13.98,14.17,13.95,14.09,1493680.0,12.4614,12.6308,12.4347,12.5595,1493680.0
2018-02-01 15:00:00,14.1,14.13,14.0,14.02,1305595.0,12.5684,12.5951,12.4793,12.4971,1305595.0
2018-02-01 15:30:00,14.02,14.33,14.0,14.29,5504610.0,12.4971,12.7734,12.4793,12.7378,5504610.0
2018-02-02 09:30:00,14.03,14.17,13.94,14.0,2831620.0,12.506,12.6308,12.4258,12.4793,2831620.0
2018-02-02 10:00:00,14.0,14.0,13.87,13.91,1700530.0,12.4793,12.4793,12.3634,12.399,1700530.0
2018-02-02 10:30:00,13.92,14.02,13.91,13.98,1199560.0,12.408,12.4971,12.399,12.4614,1199560.0
2018-02-02 11:00:00,13.99,14.0,13.92,13.94,1018895.0,12.4704,12.4793,12.408,12.4258,1018895.0
2018-02-02 11:30:00,13.94,13.95,13.69,13.7,1487930.0,12.4258,12.4347,12.2029,12.2119,1487930.0
2018-02-02 12:00:00,13.7,13.74,13.63,13.71,1197565.0,12.2119,12.2475,12.1495,12.2208,1197565.0
2018-02-02 12:30:00,13.71,13.74,13.67,13.68,1196980.0,12.2208,12.2475,12.1851,12.194,1196980.0
2018-02-02 13:00:00,13.68,13.71,13.57,13.69,997935.0,12.194,12.2208,12.096,12.2029,997935.0
2018-02-02 13:30:00,13.68,13.7,13.56,13.56,794985.0,12.194,12.2119,12.0871,12.0871,794985.0
2018-02-02 14:00:00,13.56,13.63,13.53,13.58,1076810.0,12.0871,12.1495,12.0603,12.1049,1076810.0
2018-02-02 14:30:00,13.58,13.63,13.54,13.56,1024675.0,12.1049,12.1495,12.0692,12.0871,1024675.0
2018-02-02 15:00:00,13.56,13.67,13.52,13.62,1414200.0,12.0871,12.1851,12.0514,12.1405,1414200.0
2018-02-02 15:30:00,13.62,13.68,13.57,13.57,2824010.0,12.1405,12.194,12.096,12.096,2824010.0
2018-02-05 09:30:00,13.54,13.64,13.44,13.62,1175600.0,12.0692,12.1584,11.9801,12.1405,1175600.0
2018-02-05 10:00:00,13.62,13.64,13.52,13.61,730725.0,12.1405,12.1584,12.0514,12.1316,730725.0
2018-02-05 10:30:00,13.61,13.63,13.52,13.59,615645.0,12.1316,12.1495,12.0514,12.1138,615645.0
2018-02-05 11:00:00,13.6,13.62,13.55,13.58,415085.0,12.1227,12.1405,12.0781,12.1049,415085.0
2018-02-05 11:30:00,13.58,13.63,13.56,13.63,401140.0,12.1049,12.1495,12.0871,12.1495,401140.0
2018-02-05 12:00:00,13.63,13.63,13.51,13.53,287415.0,12.1495,12.1495,12.0425,12.0603,287415.0
2018-02-05 12:30:00,13.53,13.58,13.51,13.55,552090.0,12.0603,12.1049,12.0425,12.0781,552090.0
2018-02-05 13:00:00,13.54,13.54,13.38,13.43,429135.0,12.0692,12.0692,11.9266,11.9712,429135.0
2018-02-05 13:30:00,13.43,13.51,13.42,13.5,411685.0,11.9712,12.0425,11.9623,12.0336,411685.0
2018-02-05 14:00:00,13.5,13.5,13.38,13.4,360725.0,12.0336,12.0336,11.9266,11.9444,360725.0
2018-02-05 14:30:00,13.4,13.4,13.29,13.3,487055.0,11.9444,11.9444,11.8464,11.8553,487055.0
2018-02-05 15:00:00,13.3,13.37,13.15,13.36,1518885.0,11.8553,11.9177,11.7216,11.9088,1518885.0
2018-02-05 15:30:00,13.36,13.36,13.12,13.13,2479910.0,11.9088,11.9088,11.6949,11.7038,2479910.0
2018-02-06 09:30:00,13.02,13.25,12.73,13.18,1831360.0,11.6057,11.8107,11.3472,11.7483,1831360.0
2018-02-06 10:00:00,13.18,13.38,13.17,13.29,1781030.0,11.7483,11.9266,11.7394,11.8464,1781030.0
2018-02-06 10:30:00,13.29,13.46,13.21,13.38,1497160.0,11.8464,11.9979,11.7751,11.9266,1497160.0
2018-02-06 11:00:00,13.37,13.5,13.37,13.41,1020975.0,11.9177,12.0336,11.9177,11.9534,1020975.0
2018-02-06 11:30:00,13.42,13.48,13.35,13.39,606895.0,11.9623,12.0158,11.8999,11.9355,606895.0
2018-02-06 12:00:00,13.39,13.61,13.39,13.61,624435.0,11.9355,12.1316,11.9355,12.1316,624435.0
2018-02-06 12:30:00,13.6,13.64,13.5,13.55,686205.0,12.1227,12.1584,12.0336,12.0781,686205.0
2018-02-06 13:00:00,13.55,13.55,13.44,13.48,433885.0,12.0781,12.0781,11.9801,12.0158,433885.0
2018-02-06 13:30:00,13.47,13.48,13.4,13.41,448415.0,12.0068,12.0158,11.9444,11.9534,448415.0
2018-02-06 14:00:00,13.41,13.47,13.37,13.38,818350.0,11.9534,12.0068,11.9177,11.9266,818350.0
2018-02-06 14:30:00,13.37,13.52,13.37,13.5,1290770.0,11.9177,12.0514,11.9177,12.0336,1290770.0
2018-02-06 15:00:00,13.51,13.58,13.41,13.41,1909590.0,12.0425,12.1049,11.9534,11.9534,1909590.0
2018-02-06 15:30:00,13.42,13.49,13.36,13.46,2117225.0,11.9623,12.0247,11.9088,11.9979,2117225.0
2018-02-07 09:30:00,13.42,13.6,13.39,13.6,641340.0,11.9623,12.1227,11.9355,12.1227,641340.0
2018-02-07 10:00:00,13.58,13.58,13.43,13.44,621300.0,12.1049,12.1049,11.9712,11.9801,621300.0
2018-02-07 10:30:00,13.44,13.55,13.38,13.51,543115.0,11.9801,12.0781,11.9266,12.0425,543115.0
2018-02-07 11:00:00,13.51,13.59,13.47,13.56,376810.0,12.0425,12.1138,12.0068,12.0871,376810.0
2018-02-07 11:30:00,13.56,13.59,13.51,13.56,353995.0,12.0871,12.1138,12.0425,12.0871,353995.0
2018-02-07 12:00:00,13.56,13.6,13.51,13.58,359320.0,12.0871,12.1227,12.0425,12.1049,359320.0
2018-02-07 12:30:00,13.58,13.59,13.49,13.49,293540.0,12.1049,12.1138,12.0247,12.0247,293540.0
2018-02-07 13:00:00,13.49,13.53,13.41,13.46,348170.0,12.0247,12.0603,11.9534,11.9979,348170.0
2018-02-07 13:30:00,13.46,13.52,13.43,13.47,319870.0,11.9979,12.0514,11.9712,12.0068,319870.0
2018-02-07 14:00:00,13.47,13.52,13.4,13.52,530225.0,12.0068,12.0514,11.9444,12.0514,530225.0
2018-02-07 14:30:00,13.52,13.57,13.42,13.5,1532410.0,12.0514,12.096,11.9623,12.0336,1532410.0
2018-02-07 15:00:00,13.5,13.54,13.49,13.54,556205.0,12.0336,12.0692,12.0247,12.0692,556205.0
2018-02-07 15:30:00,13.53,13.58,13.47,13.47,2005410.0,12.0603,12.1049,12.0068,12.0068,2005410.0
2018-02-08 09:30:00,13.51,13.59,13.39,13.47,865095.0,12.0425,12.1138,11.9355,12.0068,865095.0
2018-02-08 10:00:00,13.46,13.54,13.45,13.48,384225.0,11.9979,12.0692,11.989,12.0158,384225.0
2018-02-08 10:30:00,13.48,13.53,13.43,13.45,924860.0,12.0158,12.0603,11.9712,11.989,924860.0
2018-02-08 11:00:00,13.44,13.48,13.28,13.34,495495.0,11.9801,12.0158,11.8375,11.891,495495.0
2018-02-08 11:30:00,13.34,13.41,13.33,13.35,413590.0,11.891,11.9534,11.882,11.8999,413590.0
2018-02-08 12:00:00,13.35,13.36,13.23,13.26,490870.0,11.8999,11.9088,11.7929,11.8197,490870.0
2018-02-08 12:30:00,13.26,13.36,13.23,13.26,441990.0,11.8197,11.9088,11.7929,11.8197,441990.0
2018-02-08 13:00:00,13.26,13.39,13.24,13.29,309095.0,11.8197,11.9355,11.8018,11.8464,309095.0
2018-02-08 13:30:00,13.29,13.47,13.29,13.44,349575.0,11.8464,12.0068,11.8464,11.9801,349575.0
2018-02-08 14:00:00,13.44,13.49,13.38,13.42,416565.0,11.9801,12.0247,11.9266,11.9623,416565.0
2018-02-08 14:30:00,13.42,13.47,13.36,13.4,514810.0,11.9623,12.0068,11.9088,11.9444,514810.0
2018-02-08 15:00:00,13.4,13.44,13.32,13.37,701205.0,11.9444,11.9801,11.8731,11.9177,701205.0
2018-02-08 15:30:00,13.36,13.39,13.19,13.19,1367505.0,11.9088,11.9355,11.7573,11.7573,1367505.0
2018-02-09 09:30:00,13.26,13.4,13.17,13.27,920140.0,11.8197,11.9444,11.7394,11.8286,920140.0
2018-02-09 10:00:00,13.28,13.28,13.13,13.13,599055.0,11.8375,11.8375,11.7038,11.7038,599055.0
2018-02-09 10:30:00,13.13,13.14,12.97,13.08,639700.0,11.7038,11.7127,11.5612,11.6592,639700.0
2018-02-09 11:00:00,13.07,13.14,13.0,13.04,385465.0,11.6503,11.7127,11.5879,11.6235,385465.0
2018-02-09 11:30:00,13.03,13.06,12.91,12.91,660190.0,11.6146,11.6414,11.5077,11.5077,660190.0
2018-02-09 12:00:00,12.91,12.93,12.82,12.82,828070.0,11.5077,11.5255,11.4274,11.4274,828070.0
2018-02-09 12:30:00,12.83,12.91,12.76,12.9,362280.0,11.4364,11.5077,11.374,11.4988,362280.0
2018-02-09 13:00:00,12.9,12.92,12.84,12.86,443820.0,11.4988,11.5166,11.4453,11.4631,443820.0
2018-02-09 13:30:00,12.87,13.06,12.84,13.01,629555.0,11.472,11.6414,11.4453,11.5968,629555.0
2018-02-09 14:00:00,13.01,13.3,13.0,13.17,842065.0,11.5968,11.8553,11.5879,11.7394,842065.0
2018-02-09 14:30:00,13.18,13.29,13.14,13.22,572045.0,11.7483,11.8464,11.7127,11.784,572045.0
2018-02-09 15:00:00,13.2,13.3,13.12,13.27,586785.0,11.7662,11.8553,11.6949,11.8286,586785.0
2018-02-09 15:30:00,13.28,13.4,13.25,13.3,1954160.0,11.8375,11.9444,11.8107,11.8553,1954160.0
2018-02-12 09:30:00,13.37,13.52,13.24,13.28,606500.0,11.9177,12.0514,11.8018,11.8375,606500.0
2018-02-12 10:00:00,13.29,13.34,13.14,13.17,461565.0,11.8464,11.891,11.7127,11.7394,461565.0
2018-02-12 10:30:00,13.17,13.24,13.14,13.2,295695.0,11.7394,11.8018,11.7127,11.7662,295695.0
2018-02-12 11:00:00,13.21,13.21,13.12,13.18,353615.0,11.7751,11.7751,11.6949,11.7483,353615.0
2018-02-12 11:30:00,13.17,13.28,13.16,13.28,245295.0,11.7394,11.8375,11.7305,11.8375,245295.0
2018-02-12 12:00:00,13.27,13.32,13.25,13.26,180320.0,11.8286,11.8731,11.8107,11.8197,180320.0
2018-02-12 12:30:00,13.25,13.29,13.21,13.26,243590.0,11.8107,11.8464,11.7751,11.8197,243590.0
2018-02-12 13:00:00,13.26,13.29,13.25,13.28,305225.0,11.8197,11.8464,11.8107,11.8375,305225.0
2018-02-12 13:30:00,13.28,13.3,13.22,13.28,781965.0,11.8375,11.8553,11.784,11.8375,781965.0
2018-02-12 14:00:00,13.28,13.33,13.24,13.32,460175.0,11.8375,11.882,11.8018,11.8731,460175.0
2018-02-12 14:30:00,13.32,13.34,13.23,13.27,618165.0,11.8731,11.891,11.7929,11.8286,618165.0
2018-02-12 15:00:00,13.27,13.37,13.26,13.36,866475.0,11.8286,11.9177,11.8197,11.9088,866475.0
2018-02-12 15:30:00,13.37,13.38,13.31,13.34,1535550.0,11.9177,11.9266,11.8642,11.891,1535550.0
2018-02-13 09:30:00,13.31,13.36,13.15,13.16,651375.0,11.8642,11.9088,11.7216,11.7305,651375.0
2018-02-13 10:00:00,13.16,13.17,13.07,13.11,408625.0,11.7305,11.7394,11.6503,11.6859,408625.0
2018-02-13 10:30:00,13.11,13.17,13.05,13.14,406775.0,11.6859,11.7394,11.6325,11.7127,406775.0
2018-02-13 11:00:00,13.14,13.14,13.02,13.03,379050.0,11.7127,11.7127,11.6057,11.6146,379050.0
2018-02-13 11:30:00,13.03,13.17,13.02,13.16,627625.0,11.6146,11.7394,11.6057,11.7305,627625.0
2018-02-13 12:00:00,13.16,13.18,13.14,13.16,253355.0,11.7305,11.7483,11.7127,11.7305,253355.0
2018-02-13 12:30:00,13.16,13.17,13.09,13.15,368885.0,11.7305,11.7394,11.6681,11.7216,368885.0
2018-02-13 13:00:00,13.16,13.23,13.14,13.21,238580.0,11.7305,11.7929,11.7127,11.7751,238580.0
2018-02-13 13:30:00,13.21,13.24,13.2,13.21,258345.0,11.7751,11.8018,11.7662,11.7751,258345.0
2018-02-13 14:00:00,13.22,13.29,13.21,13.26,257705.0,11.784,11.8464,11.7751,11.8197,257705.0
2018-02-13 14:30:00,13.26,13.26,13.21,13.22,323490.0,11.8197,11.8197,11.7751,11.784,323490.0
2018-02-13 15:00:00,13.23,13.26,13.21,13.25,380395.0,11.7929,11.8197,11.7751,11.8107,380395.0
2018-02-13 15:30:00,13.26,13.29,13.22,13.23,1141375.0,11.8197,11.8464,11.784,11.7929,1141375.0
2018-02-14 09:30:00,13.17,13.29,13.12,13.23,381285.0,11.7394,11.8464,11.6949,11.7929,381285.0
2018-02-14 10:00:00,13.24,13.33,13.22,13.27,254255.0,11.8018,11.882,11.784,11.8286,254255.0
2018-02-14 10:30:00,13.27,13.38,13.26,13.35,276840.0,11.8286,11.9266,11.8197,11.8999,276840.0
2018-02-14 11:00:00,13.35,13.38,13.32,13.36,312885.0,11.8999,11.9266,11.8731,11.9088,312885.0
2018-02-14 11:30:00,13.37,13.39,13.29,13.36,441415.0,11.9177,11.9355,11.8464,11.9088,441415.0
2018-02-14 12:00:00,13.35,13.46,13.35,13.45,286915.0,11.8999,11.9979,11.8999,11.989,286915.0
2018-02-14 12:30:00,13.45,13.48,13.4,13.46,489075.0,11.989,12.0158,11.9444,11.9979,489075.0
2018-02-14 13:00:00,13.46,13.54,13.45,13.53,621880.0,11.9979,12.0692,11.989,12.0603,621880.0
2018-02-14 13:30:00,13.53,13.61,13.52,13.61,486680.0,12.0603,12.1316,12.0514,12.1316,486680.0
2018-02-14 14:00:00,13.61,13.63,13.54,13.55,316680.0,12.1316,12.1495,12.0692,12.0781,316680.0
2018-02-14 14:30:00,13.55,13.61,13.54,13.57,226520.0,12.0781,12.1316,12.0692,12.096,226520.0
2018-02-14 15:00:00,13.57,13.6,13.56,13.59,365310.0,12.096,12.1227,12.0871,12.1138,365310.0
2018-02-14 15:30:00,13.59,13.64,13.57,13.6,955715.0,12.1138,12.1584,12.096,12.1227,955715.0
2018-02-15 09:30:00,13.7,14.11,13.6,13.81,2209050.0,12.2119,12.5773,12.1227,12.3099,2209050.0
2018-02-15 10:00:00,13.8,13.83,13.7,13.72,770305.0,12.301,12.3277,12.2119,12.2297,770305.0
2018-02-15 10:30:00,13.72,13.77,13.65,13.74,782755.0,12.2297,12.2743,12.1673,12.2475,782755.0
2018-02-15 11:00:00,13.74,13.74,13.63,13.65,397540.0,12.2475,12.2475,12.1495,12.1673,397540.0
2018-02-15 11:30:00,13.66,13.74,13.63,13.7,512550.0,12.1762,12.2475,12.1495,12.2119,512550.0
2018-02-15 12:00:00,13.7,13.73,13.69,13.71,346385.0,12.2119,12.2386,12.2029,12.2208,346385.0
2018-02-15 12:30:00,13.71,13.74,13.7,13.74,243660.0,12.2208,12.2475,12.2119,12.2475,243660.0
2018-02-15 13:00:00,13.74,13.75,13.7,13.72,287200.0,12.2475,12.2564,12.2119,12.2297,287200.0
2018-02-15 13:30:00,13.72,13.75,13.71,13.72,181000.0,12.2297,12.2564,12.2208,12.2297,181000.0
2018-02-15 14:00:00,13.71,13.77,13.71,13.77,278450.0,12.2208,12.2743,12.2208,12.2743,278450.0
2018-02-15 14:30:00,13.77,13.78,13.72,13.78,484610.0,12.2743,12.2832,12.2297,12.2832,484610.0
2018-02-15 15:00:00,13.79,13.82,13.77,13.78,573360.0,12.2921,12.3188,12.2743,12.2832,573360.0
2018-02-15 15:30:00,13.77,13.83,13.77,13.83,1045720.0,12.2743,12.3277,12.2743,12.3277,1045720.0
2018-02-16 09:30:00,13.79,13.87,13.61,13.65,560880.0,12.2921,12.3634,12.1316,12.1673,560880.0
2018-02-16 10:00:00,13.64,13.67,13.52,13.53,574965.0,12.1584,12.1851,12.0514,12.0603,574965.0
2018-02-16 10:30:00,13.53,13.54,13.44,13.47,664695.0,12.0603,12.0692,11.9801,12.0068,664695.0
2018-02-16 11:00:00,13.47,13.53,13.41,13.46,573090.0,12.0068,12.0603,11.9534,11.9979,573090.0
2018-02-16 11:30:00,13.48,13.52,13.44,13.5,377275.0,12.0158,12.0514,11.9801,12.0336,377275.0
2018-02-16 12:00:00,13.5,13.5,13.41,13.42,457750.0,12.0336,12.0336,11.9534,11.9623,457750.0
2018-02-16 12:30:00,13.42,13.48,13.38,13.42,414675.0,11.9623,12.0158,11.9266,11.9623,414675.0
2018-02-16 13:00:00,13.43,13.44,13.32,13.33,465605.0,11.9712,11.9801,11.8731,11.882,465605.0
2018-02-16 13:30:00,13.33,13.39,13.29,13.37,455705.0,11.882,11.9355,11.8464,11.9177,455705.0
2018-02-16 14:00:00,13.37,13.4,13.31,13.36,442115.0,11.9177,11.9444,11.8642,11.9088,442115.0
2018-02-16 14:30:00,13.36,13.47,13.34,13.47,457665.0,11.9088,12.0068,11.891,12.0068,457665.0
2018-02-16 15:00:00,13.47,13.5,13.43,13.49,526695.0,12.0068,12.0336,11.9712,12.0247,526695.0
2018-02-16 15:30:00,13.48,13.51,13.45,13.46,1326660.0,12.0158,12.0425,11.989,11.9979,1326660.0
2018-02-20 09:30:00,13.33,13.42,13.29,13.31,464015.0,11.882,11.9623,11.8464,11.8642,464015.0
2018-02-20 10:00:00,13.32,13.45,13.31,13.41,284960.0,11.8731,11.989,11.8642,11.9534,284960.0
2018-02-20 10:30:00,13.41,13.47,13.4,13.41,286590.0,11.9534,12.0068,11.9444,11.9534,286590.0
2018-02-20 11:00:00,13.41,13.44,13.37,13.44,310230.0,11.9534,11.9801,11.9177,11.9801,310230.0
2018-02-20 11:30:00,13.44,13.57,13.41,13.51,409270.0,11.9801,12.096,11.9534,12.0425,409270.0
2018-02-20 12:00:00,13.51,13.57,13.48,13.55,311265.0,12.0425,12.096,12.0158,12.0781,311265.0
2018-02-20 12:30:00,13.55,13.67,13.54,13.64,589240.0,12.0781,12.1851,12.0692,12.1584,589240.0
2018-02-20 13:00:00,13.64,13.65,13.47,13.48,338435.0,12.1584,12.1673,12.0068,12.0158,338435.0
2018-02-20 13:30:00,13.48,13.51,13.46,13.49,315800.0,12.0158,12.0425,11.9979,12.0247,315800.0
2018-02-20 14:00:00,13.5,13.55,13.5,13.52,349010.0,12.0336,12.0781,12.0336,12.0514,349010.0
2018-02-20 14:30:00,13.52,13.53,13.48,13.48,324610.0,12.0514,12.0603,12.0158,12.0158,324610.0
2018-02-20 15:00:00,13.49,13.52,13.42,13.48,381115.0,12.0247,12.0514,11.9623,12.0158,381115.0
2018-02-20 15:30:00,13.49,13.52,13.44,13.44,974315.0,12.0247,12.0514,11.9801,11.9801,974315.0
2018-02-21 09:30:00,13.49,13.69,13.49,13.56,844595.0,12.0247,12.2029,12.0247,12.0871,844595.0
2018-02-21 10:00:00,13.55,13.58,13.45,13.46,374255.0,12.0781,12.1049,11.989,11.9979,374255.0
2018-02-21 10:30:00,13.46,13.49,13.36,13.37,533300.0,11.9979,12.0247,11.9088,11.9177,533300.0
2018-02-21 11:00:00,13.37,13.4,13.35,13.39,360555.0,11.9177,11.9444,11.8999,11.9355,360555.0
2018-02-21 11:30:00,13.39,13.43,13.35,13.39,235380.0,11.9355,11.9712,11.8999,11.9355,235380.0
2018-02-21 12:00:00,13.39,13.41,13.38,13.38,204655.0,11.9355,11.9534,11.9266,11.9266,204655.0
2018-02-21 12:30:00,13.39,13.41,13.37,13.41,216335.0,11.9355,11.9534,11.9177,11.9534,216335.0
2018-02-21 13:00:00,13.41,13.41,13.38,13.4,165745.0,11.9534,11.9534,11.9266,11.9444,165745.0
2018-02-21 13:30:00,13.41,13.42,13.38,13.39,240125.0,11.9534,11.9623,11.9266,11.9355,240125.0
2018-02-21 14:00:00,13.39,13.45,13.38,13.41,294235.0,11.9355,11.989,11.9266,11.9534,294235.0
2018-02-21 14:30:00,13.41,13.43,13.36,13.38,268855.0,11.9534,11.9712,11.9088,11.9266,268855.0
2018-02-21 15:00:00,13.38,13.38,13.29,13.34,353700.0,11.9266,11.9266,11.8464,11.891,353700.0
2018-02-21 15:30:00,13.34,13.36,13.24,13.25,1304625.0,11.891,11.9088,11.8018,11.8107,1304625.0
2018-02-22 09:30:00,13.29,13.37,13.19,13.22,431070.0,11.8464,11.9177,11.7573,11.784,431070.0
2018-02-22 10:00:00,13.23,13.27,13.14,13.18,350005.0,11.7929,11.8286,11.7127,11.7483,350005.0
2018-02-22 10:30:00,13.18,13.2,13.14,13.17,519945.0,11.7483,11.7662,11.7127,11.7394,519945.0
2018-02-22 11:00:00,13.17,13.22,13.12,13.2,377875.0,11.7394,11.784,11.6949,11.7662,377875.0
2018-02-22 11:30:00,13.2,13.24,13.18,13.18,418640.0,11.7662,11.8018,11.7483,11.7483,418640.0
2018-02-22 12:00:00,13.19,13.22,13.18,13.2,257245.0,11.7573,11.784,11.7483,11.7662,257245.0
2018-02-22 12:30:00,13.2,13.21,13.12,13.14,251765.0,11.7662,11.7751,11.6949,11.7127,251765.0
2018-02-22 13:00:00,13.14,13.18,13.14,13.14,197710.0,11.7127,11.7483,11.7127,11.7127,197710.0
2018-02-22 13:30:00,13.14,13.19,13.1,13.18,264185.0,11.7127,11.7573,11.677,11.7483,264185.0
2018-02-22 14:00:00,13.18,13.24,13.18,13.23,345310.0,11.7483,11.8018,11.7483,11.7929,345310.0
2018-02-22 14:30:00,13.23,13.25,13.16,13.17,300415.0,11.7929,11.8107,11.7305,11.7394,300415.0
2018-02-22 15:00:00,13.17,13.18,13.15,13.16,354720.0,11.7394,11.7483,11.7216,11.7305,354720.0
2018-02-22 15:30:00,13.16,13.2,13.11,13.15,1196135.0,11.7305,11.7662,11.6859,11.7216,1196135.0
2018-02-23 09:30:00,13.19,13.29,13.11,13.11,434310.0,11.8055,11.895,11.7339,11.7339,434310.0
2018-02-23 10:00:00,13.11,13.13,13.05,13.06,260295.0,11.7339,11.7518,11.6802,11.6891,260295.0
2018-02-23 10:30:00,13.05,13.15,13.04,13.11,224075.0,11.6802,11.7697,11.6712,11.7339,224075.0
2018-02-23 11:00:00,13.12,13.17,13.08,13.13,467645.0,11.7428,11.7876,11.707,11.7518,467645.0
2018-02-23 11:30:00,13.13,13.17,13.12,13.14,275910.0,11.7518,11.7876,11.7428,11.7607,275910.0
2018-02-23 12:00:00,13.14,13.17,13.11,13.12,200195.0,11.7607,11.7876,11.7339,11.7428,200195.0
2018-02-23 12:30:00,13.12,13.13,13.1,13.1,163330.0,11.7428,11.7518,11.7249,11.7249,163330.0
2018-02-23 13:00:00,13.1,13.11,13.06,13.06,184950.0,11.7249,11.7339,11.6891,11.6891,184950.0
2018-02-23 13:30:00,13.06,13.12,13.06,13.09,209295.0,11.6891,11.7428,11.6891,11.716,209295.0
2018-02-23 14:00:00,13.09,13.16,13.07,13.15,341490.0,11.716,11.7786,11.6981,11.7697,341490.0
2018-02-23 14:30:00,13.15,13.18,13.13,13.16,333680.0,11.7697,11.7965,11.7518,11.7786,333680.0
2018-02-23 15:00:00,13.15,13.16,13.13,13.14,568765.0,11.7697,11.7786,11.7518,11.7607,568765.0
2018-02-23 15:30:00,13.14,13.17,13.13,13.17,1297705.0,11.7607,11.7876,11.7518,11.7876,1297705.0
2018-02-26 09:30:00,13.24,13.3,13.05,13.12,406540.0,11.8502,11.9039,11.6802,11.7428,406540.0
2018-02-26 10:00:00,13.13,13.15,12.91,12.94,571950.0,11.7518,11.7697,11.5548,11.5817,571950.0
2018-02-26 10:30:00,12.95,12.99,12.93,12.96,395050.0,11.5906,11.6264,11.5727,11.5996,395050.0
2018-02-26 11:00:00,12.96,13.01,12.95,12.97,337685.0,11.5996,11.6443,11.5906,11.6085,337685.0
2018-02-26 11:30:00,12.97,13.01,12.93,13.0,377050.0,11.6085,11.6443,11.5727,11.6354,377050.0
2018-02-26 12:00:00,13.01,13.02,12.99,13.0,297530.0,11.6443,11.6533,11.6264,11.6354,297530.0
2018-02-26 12:30:00,13.0,13.03,12.98,13.01,559430.0,11.6354,11.6622,11.6175,11.6443,559430.0
2018-02-26 13:00:00,13.01,13.03,13.0,13.02,454655.0,11.6443,11.6622,11.6354,11.6533,454655.0
2018-02-26 13:30:00,13.02,13.03,12.97,12.97,337255.0,11.6533,11.6622,11.6085,11.6085,337255.0
2018-02-26 14:00:00,12.97,13.0,12.97,12.99,278175.0,11.6085,11.6354,11.6085,11.6264,278175.0
2018-02-26 14:30:00,12.99,12.99,12.94,12.95,390080.0,11.6264,11.6264,11.5817,11.5906,390080.0
2018-02-26 15:00:00,12.95,13.0,12.95,12.99,447700.0,11.5906,11.6354,11.5906,11.6264,447700.0
2018-02-26 15:30:00,12.99,13.0,12.95,12.97,1813250.0,11.6264,11.6354,11.5906,11.6085,1813250.0
2018-02-27 09:30:00,13.07,13.34,13.06,13.32,839750.0,11.6981,11.9397,11.6891,11.9218,839750.0
2018-02-27 10:00:00,13.31,13.31,13.18,13.18,383880.0,11.9129,11.9129,11.7965,11.7965,383880.0
2018-02-27 10:30:00,13.18,13.18,13.03,13.05,424230.0,11.7965,11.7965,11.6622,11.6802,424230.0
2018-02-27 11:00:00,13.05,13.13,13.04,13.09,578430.0,11.6802,11.7518,11.6712,11.716,578430.0
2018-02-27 11:30:00,13.08,13.14,13.06,13.08,388560.0,11.707,11.7607,11.6891,11.707,388560.0
2018-02-27 12:00:00,13.09,13.13,13.07,13.1,214240.0,11.716,11.7518,11.6981,11.7249,214240.0
2018-02-27 12:30:00,13.1,13.17,13.1,13.15,214425.0,11.7249,11.7876,11.7249,11.7697,214425.0
2018-02-27 13:00:00,13.15,13.19,13.14,13.17,189350.0,11.7697,11.8055,11.7607,11.7876,189350.0
2018-02-27 13:30:00,13.17,13.17,13.12,13.16,231715.0,11.7876,11.7876,11.7428,11.7786,231715.0
2018-02-27 14:00:00,13.17,13.17,13.12,13.14,229720.0,11.7876,11.7876,11.7428,11.7607,229720.0
2018-02-27 14:30:00,13.14,13.18,13.11,13.14,271465.0,11.7607,11.7965,11.7339,11.7607,271465.0
2018-02-27 15:00:00,13.14,13.14,13.07,13.09,385065.0,11.7607,11.7607,11.6981,11.716,385065.0
2018-02-27 15:30:00,13.09,13.11,13.0,13.0,1021400.0,11.716,11.7339,11.6354,11.6354,1021400.0
2018-02-28 09:30:00,13.05,13.08,12.89,13.0,355790.0,11.6802,11.707,11.5369,11.6354,355790.0
2018-02-28 10:00:00,13.0,13.03,12.93,13.0,338975.0,11.6354,11.6622,11.5727,11.6354,338975.0
2018-02-28 10:30:00,13.0,13.0,12.89,12.92,332125.0,11.6354,11.6354,11.5369,11.5638,332125.0
2018-02-28 11:00:00,12.92,13.02,12.9,12.98,341220.0,11.5638,11.6533,11.5459,11.6175,341220.0
2018-02-28 11:30:00,12.98,13.02,12.96,13.01,210765.0,11.6175,11.6533,11.5996,11.6443,210765.0
2018-02-28 12:00:00,13.01,13.07,13.01,13.04,181030.0,11.6443,11.6981,11.6443,11.6712,181030.0
2018-02-28 12:30:00,13.03,13.08,13.03,13.06,113630.0,11.6622,11.707,11.6622,11.6891,113630.0
2018-02-28 13:00:00,13.05,13.07,13.03,13.06,101160.0,11.6802,11.6981,11.6622,11.6891,101160.0
2018-02-28 13:30:00,13.06,13.08,13.02,13.07,173045.0,11.6891,11.707,11.6533,11.6981,173045.0
2018-02-28 14:00:00,13.07,13.09,13.06,13.06,314985.0,11.6981,11.716,11.6891,11.6891,314985.0
2018-02-28 14:30:00,13.06,13.08,13.0,13.0,498460.0,11.6891,11.707,11.6354,11.6354,498460.0
2018-02-28 15:00:00,13.01,13.03,12.99,13.02,427190.0,11.6443,11.6622,11.6264,11.6533,427190.0
2018-02-28 15:30:00,13.02,13.04,12.98,12.99,1691160.0,11.6533,11.6712,11.6175,11.6264,1691160.0
2018-03-01 09:30:00,12.96,12.98,12.85,12.9,516610.0,11.5996,11.6175,11.5011,11.5459,516610.0
2018-03-01 10:00:00,12.9,12.97,12.89,12.94,558350.0,11.5459,11.6085,11.5369,11.5817,558350.0
2018-03-01 10:30:00,12.95,12.99,12.83,12.83,408135.0,11.5906,11.6264,11.4832,11.4832,408135.0
2018-03-01 11:00:00,12.83,12.92,12.83,12.89,264260.0,11.4832,11.5638,11.4832,11.5369,264260.0
2018-03-01 11:30:00,12.89,12.96,12.87,12.95,298690.0,11.5369,11.5996,11.519,11.5906,298690.0
2018-03-01 12:00:00,12.95,12.97,12.88,12.9,169610.0,11.5906,11.6085,11.528,11.5459,169610.0
2018-03-01 12:30:00,12.9,12.91,12.85,12.87,168975.0,11.5459,11.5548,11.5011,11.519,168975.0
2018-03-01 13:00:00,12.86,12.87,12.82,12.85,206225.0,11.5101,11.519,11.4743,11.5011,206225.0
2018-03-01 13:30:00,12.85,12.86,12.76,12.76,265325.0,11.5011,11.5101,11.4206,11.4206,265325.0
2018-03-01 14:00:00,12.78,12.79,12.69,12.79,520610.0,11.4385,11.4474,11.3579,11.4474,520610.0
2018-03-01 14:30:00,12.79,12.79,12.72,12.76,401120.0,11.4474,11.4474,11.3848,11.4206,401120.0
2018-03-01 15:00:00,12.76,12.87,12.73,12.82,704380.0,11.4206,11.519,11.3937,11.4743,704380.0
2018-03-01 15:30:00,12.82,12.83,12.75,12.77,1207050.0,11.4743,11.4832,11.4116,11.4295,1207050.0
2018-03-02 09:30:00,12.65,12.7,12.52,12.55,951445.0,11.3221,11.3669,11.2058,11.2326,951445.0
2018-03-02 10:00:00,12.56,12.68,12.54,12.61,613795.0,11.2416,11.349,11.2237,11.2863,613795.0
2018-03-02 10:30:00,12.61,12.63,12.57,12.61,510225.0,11.2863,11.3042,11.2505,11.2863,510225.0
2018-03-02 11:00:00,12.61,12.63,12.54,12.63,369865.0,11.2863,11.3042,11.2237,11.3042,369865.0
2018-03-02 11:30:00,12.63,12.69,12.61,12.69,413605.0,11.3042,11.3579,11.2863,11.3579,413605.0
2018-03-02 12:00:00,12.68,12.7,12.64,12.69,350210.0,11.349,11.3669,11.3132,11.3579,350210.0
2018-03-02 12:30:00,12.69,12.75,12.65,12.72,341050.0,11.3579,11.4116,11.3221,11.3848,341050.0
2018-03-02 13:00:00,12.71,12.73,12.65,12.67,167130.0,11.3758,11.3937,11.3221,11.34,167130.0
2018-03-02 13:30:00,12.66,12.71,12.64,12.66,272585.0,11.3311,11.3758,11.3132,11.3311,272585.0
2018-03-02 14:00:00,12.67,12.72,12.67,12.69,273035.0,11.34,11.3848,11.34,11.3579,273035.0
2018-03-02 14:30:00,12.69,12.86,12.67,12.84,1220730.0,11.3579,11.5101,11.34,11.4922,1220730.0
2018-03-02 15:00:00,12.84,12.85,12.74,12.85,727935.0,11.4922,11.5011,11.4027,11.5011,727935.0
2018-03-02 15:30:00,12.85,12.9,12.84,12.84,1271005.0,11.5011,11.5459,11.4922,11.4922,1271005.0
2018-03-05 09:30:00,12.91,12.95,12.79,12.8,449285.0,11.5548,11.5906,11.4474,11.4564,449285.0
2018-03-05 10:00:00,12.8,12.87,12.78,12.86,208340.0,11.4564,11.519,11.4385,11.5101,208340.0
2018-03-05 10:30:00,12.87,12.93,12.82,12.91,331610.0,11.519,11.5727,11.4743,11.5548,331610.0
2018-03-05 11:00:00,12.92,12.99,12.91,12.97,350790.0,11.5638,11.6264,11.5548,11.6085,350790.0
2018-03-05 11:30:00,12.97,12.98,12.94,12.96,202170.0,11.6085,11.6175,11.5817,11.5996,202170.0
2018-03-05 12:00:00,12.97,12.97,12.93,12.94,158255.0,11.6085,11.6085,11.5727,11.5817,158255.0
2018-03-05 12:30:00,12.94,12.95,12.87,12.9,164450.0,11.5817,11.5906,11.519,11.5459,164450.0
2018-03-05 13:00:00,12.9,12.92,12.87,12.87,208880.0,11.5459,11.5638,11.519,11.519,208880.0
2018-03-05 13:30:00,12.87,12.88,12.83,12.85,195715.0,11.519,11.528,11.4832,11.5011,195715.0
2018-03-05 14:00:00,12.85,12.87,12.82,12.86,165825.0,11.5011,11.519,11.4743,11.5101,165825.0
2018-03-05 14:30:00,12.86,12.9,12.85,12.88,213490.0,11.5101,11.5459,11.5011,11.528,213490.0
2018-03-05 15:00:00,12.88,12.89,12.84,12.85,544655.0,11.528,11.5369,11.4922,11.5011,544655.0
2018-03-05 15:30:00,12.86,12.92,12.85,12.88,1023990.0,11.5101,11.5638,11.5011,11.528,1023990.0
2018-03-06 09:30:00,12.91,12.95,12.82,12.91,363970.0,11.5548,11.5906,11.4743,11.5548,363970.0
2018-03-06 10:00:00,12.92,12.97,12.89,12.93,192665.0,11.5638,11.6085,11.5369,11.5727,192665.0
2018-03-06 10:30:00,12.94,12.94,12.86,12.89,319595.0,11.5817,11.5817,11.5101,11.5369,319595.0
2018-03-06 11:00:00,12.88,12.9,12.84,12.84,178345.0,11.528,11.5459,11.4922,11.4922,178345.0
2018-03-06 11:30:00,12.84,12.92,12.83,12.9,386885.0,11.4922,11.5638,11.4832,11.5459,386885.0
2018-03-06 12:00:00,12.9,12.91,12.88,12.88,164065.0,11.5459,11.5548,11.528,11.528,164065.0
2018-03-06 12:30:00,12.88,12.92,12.88,12.92,193805.0,11.528,11.5638,11.528,11.5638,193805.0
2018-03-06 13:00:00,12.92,12.96,12.89,12.96,259225.0,11.5638,11.5996,11.5369,11.5996,259225.0
2018-03-06 13:30:00,12.96,12.96,12.93,12.93,196115.0,11.5996,11.5996,11.5727,11.5727,196115.0
2018-03-06 14:00:00,12.93,12.97,12.91,12.95,223190.0,11.5727,11.6085,11.5548,11.5906,223190.0
2018-03-06 14:30:00,12.95,12.97,12.95,12.96,134095.0,11.5906,11.6085,11.5906,11.5996,134095.0
2018-03-06 15:00:00,12.96,12.96,12.93,12.96,530115.0,11.5996,11.5996,11.5727,11.5996,530115.0
2018-03-06 15:30:00,12.96,12.97,12.93,12.95,1758525.0,11.5996,11.6085,11.5727,11.5906,1758525.0
2018-03-07 09:30:00,12.79,12.79,12.6,12.65,867490.0,11.4474,11.4474,11.2774,11.3221,867490.0
2018-03-07 10:00:00,12.65,12.74,12.63,12.74,456945.0,11.3221,11.4027,11.3042,11.4027,456945.0
2018-03-07 10:30:00,12.75,12.85,12.73,12.84,816745.0,11.4116,11.5011,11.3937,11.4922,816745.0
2018-03-07 11:00:00,12.84,12.86,12.78,12.78,247750.0,11.4922,11.5101,11.4385,11.4385,247750.0
2018-03-07 11:30:00,12.78,12.86,12.77,12.82,469590.0,11.4385,11.5101,11.4295,11.4743,469590.0
2018-03-07 12:00:00,12.83,12.84,12.79,12.82,289470.0,11.4832,11.4922,11.4474,11.4743,289470.0
2018-03-07 12:30:00,12.81,12.82,12.73,12.73,166070.0,11.4653,11.4743,11.3937,11.3937,166070.0
2018-03-07 13:00:00,12.73,12.74,12.67,12.69,214845.0,11.3937,11.4027,11.34,11.3579,214845.0
2018-03-07 13:30:00,12.7,12.73,12.67,12.7,187650.0,11.3669,11.3937,11.34,11.3669,187650.0
2018-03-07 14:00:00,12.7,12.71,12.68,12.69,172180.0,11.3669,11.3758,11.349,11.3579,172180.0
2018-03-07 14:30:00,12.69,12.75,12.69,12.75,262350.0,11.3579,11.4116,11.3579,11.4116,262350.0
2018-03-07 15:00:00,12.75,12.78,12.75,12.77,354380.0,11.4116,11.4385,11.4116,11.4295,354380.0
2018-03-07 15:30:00,12.77,12.8,12.74,12.76,806010.0,11.4295,11.4564,11.4027,11.4206,806010.0
2018-03-08 09:30:00,12.81,12.9,12.76,12.8,322505.0,11.4653,11.5459,11.4206,11.4564,322505.0
2018-03-08 10:00:00,12.8,12.86,12.76,12.83,495150.0,11.4564,11.5101,11.4206,11.4832,495150.0
2018-03-08 10:30:00,12.83,12.85,12.79,12.83,208460.0,11.4832,11.5011,11.4474,11.4832,208460.0
2018-03-08 11:00:00,12.83,12.88,12.83,12.88,390795.0,11.4832,11.528,11.4832,11.528,390795.0
2018-03-08 11:30:00,12.88,12.9,12.85,12.85,355470.0,11.528,11.5459,11.5011,11.5011,355470.0
2018-03-08 12:00:00,12.85,12.85,12.8,12.84,152715.0,11.5011,11.5011,11.4564,11.4922,152715.0
2018-03-08 12:30:00,12.84,12.9,12.83,12.88,144950.0,11.4922,11.5459,11.4832,11.528,144950.0
2018-03-08 13:00:00,12.88,12.89,12.86,12.86,163910.0,11.528,11.5369,11.5101,11.5101,163910.0
2018-03-08 13:30:00,12.86,12.88,12.85,12.88,277870.0,11.5101,11.528,11.5011,11.528,277870.0
2018-03-08 14:00:00,12.88,12.88,12.86,12.86,258080.0,11.528,11.528,11.5101,11.5101,258080.0
2018-03-08 14:30:00,12.86,12.88,12.84,12.87,290410.0,11.5101,11.528,11.4922,11.519,290410.0
2018-03-08 15:00:00,12.87,12.9,12.87,12.89,312730.0,11.519,11.5459,11.519,11.5369,312730.0
2018-03-08 15:30:00,12.9,12.9,12.87,12.88,939210.0,11.5459,11.5459,11.519,11.528,939210.0
2018-03-09 09:30:00,12.98,12.99,12.85,12.93,424115.0,11.6175,11.6264,11.5011,11.5727,424115.0
2018-03-09 10:00:00,12.93,12.98,12.91,12.97,199905.0,11.5727,11.6175,11.5548,11.6085,199905.0
2018-03-09 10:30:00,12.97,13.0,12.95,12.96,183785.0,11.6085,11.6354,11.5906,11.5996,183785.0
2018-03-09 11:00:00,12.96,13.03,12.93,13.02,303930.0,11.5996,11.6622,11.5727,11.6533,303930.0
2018-03-09 11:30:00,13.02,13.03,13.0,13.02,160530.0,11.6533,11.6622,11.6354,11.6533,160530.0
2018-03-09 12:00:00,13.02,13.05,13.0,13.05,157705.0,11.6533,11.6802,11.6354,11.6802,157705.0
2018-03-09 12:30:00,13.04,13.07,13.03,13.07,108860.0,11.6712,11.6981,11.6622,11.6981,108860.0
2018-03-09 13:00:00,13.07,13.08,13.03,13.04,177480.0,11.6981,11.707,11.6622,11.6712,177480.0
2018-03-09 13:30:00,13.03,13.03,13.0,13.02,109240.0,11.6622,11.6622,11.6354,11.6533,109240.0
2018-03-09 14:00:00,13.01,13.03,13.0,13.01,114520.0,11.6443,11.6622,11.6354,11.6443,114520.0
2018-03-09 14:30:00,13.01,13.03,13.0,13.02,190410.0,11.6443,11.6622,11.6354,11.6533,190410.0
2018-03-09 15:00:00,13.02,13.03,13.0,13.02,212450.0,11.6533,11.6622,11.6354,11.6533,212450.0
2018-03-09 15:30:00,13.02,13.07,13.02,13.07,843410.0,11.6533,11.6981,11.6533,11.6981,843410.0
2018-03-12 09:30:00,13.06,13.15,13.0,13.04,425815.0,11.6891,11.7697,11.6354,11.6712,425815.0
2018-03-12 10:00:00,13.04,13.09,12.97,13.09,359035.0,11.6712,11.716,11.6085,11.716,359035.0
2018-03-12 10:30:00,13.1,13.1,12.98,12.98,373480.0,11.7249,11.7249,11.6175,11.6175,373480.0
2018-03-12 11:00:00,12.98,13.02,12.87,12.87,370260.0,11.6175,11.6533,11.519,11.519,370260.0
2018-03-12 11:30:00,12.87,12.89,12.82,12.84,509115.0,11.519,11.5369,11.4743,11.4922,509115.0
2018-03-12 12:00:00,12.84,12.9,12.84,12.88,272310.0,11.4922,11.5459,11.4922,11.528,272310.0
2018-03-12 12:30:00,12.88,12.88,12.82,12.82,258525.0,11.528,11.528,11.4743,11.4743,258525.0
2018-03-12 13:00:00,12.82,12.83,12.79,12.79,244050.0,11.4743,11.4832,11.4474,11.4474,244050.0
2018-03-12 13:30:00,12.79,12.79,12.73,12.74,342665.0,11.4474,11.4474,11.3937,11.4027,342665.0
2018-03-12 14:00:00,12.74,12.76,12.73,12.75,340825.0,11.4027,11.4206,11.3937,11.4116,340825.0
2018-03-12 14:30:00,12.75,12.79,12.73,12.74,324975.0,11.4116,11.4474,11.3937,11.4027,324975.0
2018-03-12 15:00:00,12.73,12.76,12.73,12.75,376230.0,11.3937,11.4206,11.3937,11.4116,376230.0
2018-03-12 15:30:00,12.75,12.76,12.72,12.73,1311690.0,11.4116,11.4206,11.3848,11.3937,1311690.0
2018-03-13 09:30:00,12.75,12.78,12.68,12.7,567780.0,11.4116,11.4385,11.349,11.3669,567780.0
2018-03-13 10:00:00,12.69,12.76,12.69,12.74,591630.0,11.3579,11.4206,11.3579,11.4027,591630.0
2018-03-13 10:30:00,12.74,12.79,12.71,12.73,800475.0,11.4027,11.4474,11.3758,11.3937,800475.0
2018-03-13 11:00:00,12.73,12.73,12.66,12.7,650550.0,11.3937,11.3937,11.3311,11.3669,650550.0
2018-03-13 11:30:00,12.7,12.71,12.65,12.66,457745.0,11.3669,11.3758,11.3221,11.3311,457745.0
2018-03-13 12:00:00,12.66,12.68,12.58,12.59,494095.0,11.3311,11.349,11.2595,11.2684,494095.0
2018-03-13 12:30:00,12.59,12.66,12.58,12.63,1472135.0,11.2684,11.3311,11.2595,11.3042,1472135.0
2018-03-13 13:00:00,12.63,12.68,12.62,12.64,317020.0,11.3042,11.349,11.2953,11.3132,317020.0
2018-03-13 13:30:00,12.64,12.67,12.63,12.64,359390.0,11.3132,11.34,11.3042,11.3132,359390.0
2018-03-13 14:00:00,12.64,12.65,12.56,12.57,353460.0,11.3132,11.3221,11.2416,11.2505,353460.0
2018-03-13 14:30:00,12.57,12.6,12.52,12.52,527840.0,11.2505,11.2774,11.2058,11.2058,527840.0
2018-03-13 15:00:00,12.52,12.59,12.5,12.57,1086265.0,11.2058,11.2684,11.1879,11.2505,1086265.0
2018-03-13 15:30:00,12.57,12.59,12.55,12.58,1574720.0,11.2505,11.2684,11.2326,11.2595,1574720.0
2018-03-14 09:30:00,12.65,12.66,12.54,12.63,301645.0,11.3221,11.3311,11.2237,11.3042,301645.0
2018-03-14 10:00:00,12.64,12.66,12.6,12.66,436520.0,11.3132,11.3311,11.2774,11.3311,436520.0
2018-03-14 10:30:00,12.66,12.69,12.64,12.67,412890.0,11.3311,11.3579,11.3132,11.34,412890.0
2018-03-14 11:00:00,12.67,12.67,12.58,12.59,261015.0,11.34,11.34,11.2595,11.2684,261015.0
2018-03-14 11:30:00,12.59,12.6,12.54,12.54,329600.0,11.2684,11.2774,11.2237,11.2237,329600.0
2018-03-14 12:00:00,12.55,12.56,12.53,12.55,192590.0,11.2326,11.2416,11.2147,11.2326,192590.0
2018-03-14 12:30:00,12.55,12.57,12.55,12.56,148030.0,11.2326,11.2505,11.2326,11.2416,148030.0
2018-03-14 13:00:00,12.56,12.57,12.54,12.57,87480.0,11.2416,11.2505,11.2237,11.2505,87480.0
2018-03-14 13:30:00,12.57,12.62,12.56,12.6,213720.0,11.2505,11.2953,11.2416,11.2774,213720.0
2018-03-14 14:00:00,12.6,12.6,12.57,12.58,118515.0,11.2774,11.2774,11.2505,11.2595,118515.0
2018-03-14 14:30:00,12.58,12.59,12.55,12.56,275620.0,11.2595,11.2684,11.2326,11.2416,275620.0
2018-03-14 15:00:00,12.56,12.56,12.52,12.53,272815.0,11.2416,11.2416,11.2058,11.2147,272815.0
2018-03-14 15:30:00,12.53,12.54,12.5,12.52,1189295.0,11.2147,11.2237,11.1879,11.2058,1189295.0
2018-03-15 09:30:00,12.54,12.63,12.54,12.62,251785.0,11.2237,11.3042,11.2237,11.2953,251785.0
2018-03-15 10:00:00,12.61,12.7,12.6,12.65,282105.0,11.2863,11.3669,11.2774,11.3221,282105.0
2018-03-15 10:30:00,12.65,12.69,12.64,12.67,258215.0,11.3221,11.3579,11.3132,11.34,258215.0
2018-03-15 11:00:00,12.66,12.72,12.66,12.71,230595.0,11.3311,11.3848,11.3311,11.3758,230595.0
2018-03-15 11:30:00,12.71,12.74,12.62,12.62,540835.0,11.3758,11.4027,11.2953,11.2953,540835.0
2018-03-15 12:00:00,12.63,12.65,12.6,12.64,264630.0,11.3042,11.3221,11.2774,11.3132,264630.0
2018-03-15 12:30:00,12.64,12.71,12.64,12.7,318450.0,11.3132,11.3758,11.3132,11.3669,318450.0
2018-03-15 13:00:00,12.7,12.73,12.64,12.65,276665.0,11.3669,11.3937,11.3132,11.3221,276665.0
2018-03-15 13:30:00,12.65,12.67,12.6,12.61,259195.0,11.3221,11.34,11.2774,11.2863,259195.0
2018-03-15 14:00:00,12.6,12.62,12.59,12.61,245430.0,11.2774,11.2953,11.2684,11.2863,245430.0
2018-03-15 14:30:00,12.61,12.61,12.57,12.6,244480.0,11.2863,11.2863,11.2505,11.2774,244480.0
2018-03-15 15:00:00,12.6,12.61,12.59,12.6,405655.0,11.2774,11.2863,11.2684,11.2774,405655.0
2018-03-15 15:30:00,12.6,12.63,12.59,12.6,1261295.0,11.2774,11.3042,11.2684,11.2774,1261295.0
2018-03-16 09:30:00,12.65,12.86,12.64,12.84,687310.0,11.3221,11.5101,11.3132,11.4922,687310.0
2018-03-16 10:00:00,12.83,12.93,12.83,12.9,556995.0,11.4832,11.5727,11.4832,11.5459,556995.0
2018-03-16 10:30:00,12.9,12.98,12.88,12.95,403720.0,11.5459,11.6175,11.528,11.5906,403720.0
2018-03-16 11:00:00,12.95,12.97,12.89,12.93,414625.0,11.5906,11.6085,11.5369,11.5727,414625.0
2018-03-16 11:30:00,12.93,13.0,12.92,12.95,483890.0,11.5727,11.6354,11.5638,11.5906,483890.0
2018-03-16 12:00:00,12.95,12.97,12.94,12.95,380460.0,11.5906,11.6085,11.5817,11.5906,380460.0
2018-03-16 12:30:00,12.95,12.97,12.91,12.92,204110.0,11.5906,11.6085,11.5548,11.5638,204110.0
2018-03-16 13:00:00,12.93,12.93,12.89,12.9,231755.0,11.5727,11.5727,11.5369,11.5459,231755.0
2018-03-16 13:30:00,12.9,12.91,12.85,12.86,234005.0,11.5459,11.5548,11.5011,11.5101,234005.0
2018-03-16 14:00:00,12.86,12.87,12.81,12.84,246115.0,11.5101,11.519,11.4653,11.4922,246115.0
2018-03-16 14:30:00,12.84,12.87,12.84,12.85,279935.0,11.4922,11.519,11.4922,11.5011,279935.0
2018-03-16 15:00:00,12.85,12.88,12.85,12.88,489880.0,11.5011,11.528,11.5011,11.528,489880.0
2018-03-16 15:30:00,12.88,12.91,12.87,12.88,1936560.0,11.528,11.5548,11.519,11.528,1936560.0
2018-03-19 09:30:00,12.84,12.91,12.77,12.89,317060.0,11.4922,11.5548,11.4295,11.5369,317060.0
2018-03-19 10:00:00,12.88,12.88,12.73,12.75,309740.0,11.528,11.528,11.3937,11.4116,309740.0
2018-03-19 10:30:00,12.76,12.81,12.73,12.73,481720.0,11.4206,11.4653,11.3937,11.3937,481720.0
2018-03-19 11:00:00,12.73,12.73,12.68,12.7,464205.0,11.3937,11.3937,11.349,11.3669,464205.0
2018-03-19 11:30:00,12.7,12.77,12.67,12.7,449575.0,11.3669,11.4295,11.34,11.3669,449575.0
2018-03-19 12:00:00,12.7,12.73,12.67,12.73,191080.0,11.3669,11.3937,11.34,11.3937,191080.0
2018-03-19 12:30:00,12.73,12.73,12.67,12.69,165520.0,11.3937,11.3937,11.34,11.3579,165520.0
2018-03-19 13:00:00,12.69,12.69,12.61,12.62,174715.0,11.3579,11.3579,11.2863,11.2953,174715.0
2018-03-19 13:30:00,12.62,12.66,12.6,12.66,241165.0,11.2953,11.3311,11.2774,11.3311,241165.0
2018-03-19 14:00:00,12.66,12.68,12.63,12.64,192820.0,11.3311,11.349,11.3042,11.3132,192820.0
2018-03-19 14:30:00,12.64,12.64,12.58,12.61,293865.0,11.3132,11.3132,11.2595,11.2863,293865.0
2018-03-19 15:00:00,12.61,12.67,12.6,12.63,417160.0,11.2863,11.34,11.2774,11.3042,417160.0
2018-03-19 15:30:00,12.63,12.66,12.61,12.64,900235.0,11.3042,11.3311,11.2863,11.3132,900235.0
2018-03-20 09:30:00,12.65,12.69,12.55,12.55,259390.0,11.3221,11.3579,11.2326,11.2326,259390.0
2018-03-20 10:00:00,12.55,12.58,12.51,12.52,155645.0,11.2326,11.2595,11.1968,11.2058,155645.0
2018-03-20 10:30:00,12.52,12.54,12.49,12.51,293440.0,11.2058,11.2237,11.1789,11.1968,293440.0
2018-03-20 11:00:00,12.51,12.52,12.47,12.51,271615.0,11.1968,11.2058,11.161,11.1968,271615.0
2018-03-20 11:30:00,12.51,12.52,12.46,12.48,209465.0,11.1968,11.2058,11.1521,11.17,209465.0
2018-03-20 12:00:00,12.49,12.53,12.47,12.5,145715.0,11.1789,11.2147,11.161,11.1879,145715.0
2018-03-20 12:30:00,12.5,12.53,12.48,12.48,185745.0,11.1879,11.2147,11.17,11.17,185745.0
2018-03-20 13:00:00,12.48,12.54,12.47,12.54,305140.0,11.17,11.2237,11.161,11.2237,305140.0
2018-03-20 13:30:00,12.54,12.58,12.53,12.53,236715.0,11.2237,11.2595,11.2147,11.2147,236715.0
2018-03-20 14:00:00,12.53,12.58,12.53,12.57,191645.0,11.2147,11.2595,11.2147,11.2505,191645.0
2018-03-20 14:30:00,12.57,12.59,12.56,12.57,242540.0,11.2505,11.2684,11.2416,11.2505,242540.0
2018-03-20 15:00:00,12.57,12.58,12.55,12.58,343395.0,11.2505,11.2595,11.2326,11.2595,343395.0
2018-03-20 15:30:00,12.58,12.6,12.56,12.57,695770.0,11.2595,11.2774,11.2416,11.2505,695770.0
2018-03-21 09:30:00,12.58,12.66,12.52,12.6,348105.0,11.2595,11.3311,11.2058,11.2774,348105.0
2018-03-21 10:00:00,12.6,12.62,12.57,12.6,209380.0,11.2774,11.2953,11.2505,11.2774,209380.0
2018-03-21 10:30:00,12.6,12.65,12.6,12.63,261045.0,11.2774,11.3221,11.2774,11.3042,261045.0
2018-03-21 11:00:00,12.63,12.64,12.58,12.59,216410.0,11.3042,11.3132,11.2595,11.2684,216410.0
2018-03-21 11:30:00,12.59,12.6,12.57,12.58,251955.0,11.2684,11.2774,11.2505,11.2595,251955.0
2018-03-21 12:00:00,12.57,12.6,12.56,12.59,136315.0,11.2505,11.2774,11.2416,11.2684,136315.0
2018-03-21 12:30:00,12.59,12.59,12.55,12.57,169795.0,11.2684,11.2684,11.2326,11.2505,169795.0
2018-03-21 13:00:00,12.57,12.58,12.54,12.54,148590.0,11.2505,11.2595,11.2237,11.2237,148590.0
2018-03-21 13:30:00,12.54,12.54,12.49,12.5,281450.0,11.2237,11.2237,11.1789,11.1879,281450.0
2018-03-21 14:00:00,12.49,12.53,12.47,12.48,536015.0,11.1789,11.2147,11.161,11.17,536015.0
2018-03-21 14:30:00,12.48,12.5,12.41,12.41,472055.0,11.17,11.1879,11.1073,11.1073,472055.0
2018-03-21 15:00:00,12.42,12.46,12.4,12.4,918680.0,11.1163,11.1521,11.0984,11.0984,918680.0
2018-03-21 15:30:00,12.4,12.44,12.36,12.37,1175275.0,11.0984,11.1342,11.0626,11.0715,1175275.0
2018-03-22 09:30:00,12.33,12.34,12.25,12.26,721190.0,11.0357,11.0447,10.9641,10.9731,721190.0
2018-03-22 10:00:00,12.26,12.3,12.24,12.29,1569545.0,10.9731,11.0089,10.9552,10.9999,1569545.0
2018-03-22 10:30:00,12.29,12.3,12.13,12.16,556210.0,10.9999,11.0089,10.8567,10.8836,556210.0
2018-03-22 11:00:00,12.17,12.19,12.08,12.1,616010.0,10.8925,10.9104,10.812,10.8299,616010.0
2018-03-22 11:30:00,12.1,12.1,12.01,12.01,743125.0,10.8299,10.8299,10.7493,10.7493,743125.0
2018-03-22 12:00:00,12.01,12.13,12.01,12.12,345780.0,10.7493,10.8567,10.7493,10.8478,345780.0
2018-03-22 12:30:00,12.12,12.18,12.12,12.15,192350.0,10.8478,10.9015,10.8478,10.8746,192350.0
2018-03-22 13:00:00,12.15,12.16,12.11,12.16,170680.0,10.8746,10.8836,10.8388,10.8836,170680.0
2018-03-22 13:30:00,12.17,12.19,12.15,12.16,230365.0,10.8925,10.9104,10.8746,10.8836,230365.0
2018-03-22 14:00:00,12.16,12.16,12.04,12.06,358435.0,10.8836,10.8836,10.7762,10.7941,358435.0
2018-03-22 14:30:00,12.06,12.1,12.05,12.09,341270.0,10.7941,10.8299,10.7851,10.8209,341270.0
2018-03-22 15:00:00,12.09,12.1,12.03,12.03,404605.0,10.8209,10.8299,10.7672,10.7672,404605.0
2018-03-22 15:30:00,12.03,12.03,11.99,12.0,1813855.0,10.7672,10.7672,10.7314,10.7404,1813855.0
2018-03-23 09:30:00,12.06,12.16,12.0,12.02,444535.0,10.7941,10.8836,10.7404,10.7583,444535.0
2018-03-23 10:00:00,12.01,12.03,11.87,11.96,892685.0,10.7493,10.7672,10.624,10.7046,892685.0
2018-03-23 10:30:00,11.96,11.98,11.92,11.96,554850.0,10.7046,10.7225,10.6688,10.7046,554850.0
2018-03-23 11:00:00,11.96,11.97,11.93,11.93,344990.0,10.7046,10.7135,10.6777,10.6777,344990.0
2018-03-23 11:30:00,11.93,11.94,11.87,11.89,445795.0,10.6777,10.6867,10.624,10.6419,445795.0
2018-03-23 12:00:00,11.89,11.92,11.86,11.89,474085.0,10.6419,10.6688,10.6151,10.6419,474085.0
2018-03-23 12:30:00,11.89,11.89,11.86,11.89,431865.0,10.6419,10.6419,10.6151,10.6419,431865.0
2018-03-23 13:00:00,11.89,11.99,11.88,11.97,300985.0,10.6419,10.7314,10.633,10.7135,300985.0
2018-03-23 13:30:00,11.98,11.99,11.92,11.96,568040.0,10.7225,10.7314,10.6688,10.7046,568040.0
2018-03-23 14:00:00,11.96,11.99,11.92,11.97,367120.0,10.7046,10.7314,10.6688,10.7135,367120.0
2018-03-23 14:30:00,11.97,11.98,11.87,11.87,298250.0,10.7135,10.7225,10.624,10.624,298250.0
2018-03-23 15:00:00,11.87,11.9,11.84,11.88,615660.0,10.624,10.6509,10.5972,10.633,615660.0
2018-03-23 15:30:00,11.88,11.89,11.83,11.88,2405030.0,10.633,10.6419,10.5882,10.633,2405030.0
2018-03-26 09:30:00,12.04,12.13,11.91,11.92,384330.0,10.7762,10.8567,10.6598,10.6688,384330.0
2018-03-26 10:00:00,11.92,11.94,11.87,11.87,316920.0,10.6688,10.6867,10.624,10.624,316920.0
2018-03-26 10:30:00,11.87,11.87,11.81,11.84,413785.0,10.624,10.624,10.5703,10.5972,413785.0
2018-03-26 11:00:00,11.84,11.86,11.76,11.8,380220.0,10.5972,10.6151,10.5256,10.5614,380220.0
2018-03-26 11:30:00,11.81,11.89,11.8,11.83,196265.0,10.5703,10.6419,10.5614,10.5882,196265.0
2018-03-26 12:00:00,11.84,11.88,11.83,11.86,142805.0,10.5972,10.633,10.5882,10.6151,142805.0
2018-03-26 12:30:00,11.86,11.87,11.84,11.84,206830.0,10.6151,10.624,10.5972,10.5972,206830.0
2018-03-26 13:00:00,11.85,11.92,11.85,11.92,525430.0,10.6061,10.6688,10.6061,10.6688,525430.0
2018-03-26 13:30:00,11.92,11.96,11.91,11.91,376785.0,10.6688,10.7046,10.6598,10.6598,376785.0
2018-03-26 14:00:00,11.91,11.95,11.89,11.94,414835.0,10.6598,10.6956,10.6419,10.6867,414835.0
2018-03-26 14:30:00,11.94,12.01,11.94,11.99,195125.0,10.6867,10.7493,10.6867,10.7314,195125.0
2018-03-26 15:00:00,11.99,12.04,11.99,12.04,279080.0,10.7314,10.7762,10.7314,10.7762,279080.0
2018-03-26 15:30:00,12.04,12.04,12.0,12.03,1103290.0,10.7762,10.7762,10.7404,10.7672,1103290.0
2018-03-27 09:30:00,12.06,12.17,11.96,12.08,475180.0,10.7941,10.8925,10.7046,10.812,475180.0
2018-03-27 10:00:00,12.08,12.09,12.0,12.02,848335.0,10.812,10.8209,10.7404,10.7583,848335.0
2018-03-27 10:30:00,12.02,12.07,11.95,12.0,422825.0,10.7583,10.803,10.6956,10.7404,422825.0
2018-03-27 11:00:00,12.0,12.05,11.98,12.0,377560.0,10.7404,10.7851,10.7225,10.7404,377560.0
2018-03-27 11:30:00,12.01,12.08,11.99,12.04,662695.0,10.7493,10.812,10.7314,10.7762,662695.0
2018-03-27 12:00:00,12.04,12.07,12.02,12.07,346870.0,10.7762,10.803,10.7583,10.803,346870.0
2018-03-27 12:30:00,12.07,12.09,12.03,12.04,244535.0,10.803,10.8209,10.7672,10.7762,244535.0
2018-03-27 13:00:00,12.05,12.07,12.01,12.01,346365.0,10.7851,10.803,10.7493,10.7493,346365.0
2018-03-27 13:30:00,12.01,12.03,12.0,12.03,176895.0,10.7493,10.7672,10.7404,10.7672,176895.0
2018-03-27 14:00:00,12.03,12.03,11.99,11.99,190465.0,10.7672,10.7672,10.7314,10.7314,190465.0
2018-03-27 14:30:00,11.99,12.01,11.95,11.96,260555.0,10.7314,10.7493,10.6956,10.7046,260555.0
2018-03-27 15:00:00,11.96,11.96,11.88,11.88,395355.0,10.7046,10.7046,10.633,10.633,395355.0
2018-03-27 15:30:00,11.89,11.91,11.83,11.89,882835.0,10.6419,10.6598,10.5882,10.6419,882835.0
2018-03-28 09:30:00,11.92,12.03,11.85,12.02,374790.0,10.6688,10.7672,10.6061,10.7583,374790.0
2018-03-28 10:00:00,12.02,12.12,12.01,12.06,693985.0,10.7583,10.8478,10.7493,10.7941,693985.0
2018-03-28 10:30:00,12.07,12.09,12.01,12.03,915585.0,10.803,10.8209,10.7493,10.7672,915585.0
2018-03-28 11:00:00,12.04,12.13,11.99,12.02,808720.0,10.7762,10.8567,10.7314,10.7583,808720.0
2018-03-28 11:30:00,12.02,12.02,11.97,12.01,376080.0,10.7583,10.7583,10.7135,10.7493,376080.0
2018-03-28 12:00:00,12.0,12.08,12.0,12.02,159020.0,10.7404,10.812,10.7404,10.7583,159020.0
2018-03-28 12:30:00,12.03,12.07,12.01,12.02,156950.0,10.7672,10.803,10.7493,10.7583,156950.0
2018-03-28 13:00:00,12.01,12.08,11.99,12.05,204305.0,10.7493,10.812,10.7314,10.7851,204305.0
2018-03-28 13:30:00,12.05,12.05,12.0,12.01,183480.0,10.7851,10.7851,10.7404,10.7493,183480.0
2018-03-28 14:00:00,12.01,12.09,12.0,12.04,200585.0,10.7493,10.8209,10.7404,10.7762,200585.0
2018-03-28 14:30:00,12.02,12.11,12.02,12.03,254140.0,10.7583,10.8388,10.7583,10.7672,254140.0
2018-03-28 15:00:00,12.03,12.04,11.99,12.02,507650.0,10.7672,10.7762,10.7314,10.7583,507650.0
2018-03-28 15:30:00,12.03,12.06,12.0,12.0,684825.0,10.7672,10.7941,10.7404,10.7404,684825.0
2018-03-29 09:30:00,12.09,12.34,12.09,12.26,480430.0,10.8209,11.0447,10.8209,10.9731,480430.0
2018-03-29 10:00:00,12.27,12.33,12.24,12.25,370140.0,10.982,11.0357,10.9552,10.9641,370140.0
2018-03-29 10:30:00,12.25,12.28,12.21,12.28,399645.0,10.9641,10.991,10.9283,10.991,399645.0
2018-03-29 11:00:00,12.28,12.3,12.25,12.28,303460.0,10.991,11.0089,10.9641,10.991,303460.0
2018-03-29 11:30:00,12.28,12.35,12.27,12.34,371110.0,10.991,11.0536,10.982,11.0447,371110.0
2018-03-29 12:00:00,12.34,12.4,12.33,12.38,1284960.0,11.0447,11.0984,11.0357,11.0805,1284960.0
2018-03-29 12:30:00,12.38,12.4,12.35,12.39,362240.0,11.0805,11.0984,11.0536,11.0894,362240.0
2018-03-29 13:00:00,12.39,12.41,12.36,12.41,562470.0,11.0894,11.1073,11.0626,11.1073,562470.0
2018-03-29 13:30:00,12.41,12.46,12.41,12.44,645985.0,11.1073,11.1521,11.1073,11.1342,645985.0
2018-03-29 14:00:00,12.44,12.46,12.44,12.46,613605.0,11.1342,11.1521,11.1342,11.1521,613605.0
2018-03-29 14:30:00,12.46,12.5,12.45,12.47,639120.0,11.1521,11.1879,11.1431,11.161,639120.0
2018-03-29 15:00:00,12.47,12.54,12.45,12.53,1520620.0,11.161,11.2237,11.1431,11.2147,1520620.0
2018-03-29 15:30:00,12.53,12.64,12.51,12.61,4080020.0,11.2147,11.3132,11.1968,11.2863,4080020.0
2018-04-02 09:30:00,12.51,12.6,12.38,12.43,645050.0,11.1968,11.2774,11.0805,11.1252,645050.0
2018-04-02 10:00:00,12.42,12.43,12.26,12.26,639815.0,11.1163,11.1252,10.9731,10.9731,639815.0
2018-04-02 10:30:00,12.26,12.3,12.22,12.26,1004685.0,10.9731,11.0089,10.9373,10.9731,1004685.0
2018-04-02 11:00:00,12.26,12.27,12.09,12.11,2091045.0,10.9731,10.982,10.8209,10.8388,2091045.0
2018-04-02 11:30:00,12.1,12.1,12.01,12.07,589425.0,10.8299,10.8299,10.7493,10.803,589425.0
2018-04-02 12:00:00,12.07,12.07,12.01,12.07,745355.0,10.803,10.803,10.7493,10.803,745355.0
2018-04-02 12:30:00,12.07,12.12,12.05,12.07,760445.0,10.803,10.8478,10.7851,10.803,760445.0
2018-04-02 13:00:00,12.07,12.08,12.01,12.01,288335.0,10.803,10.812,10.7493,10.7493,288335.0
2018-04-02 13:30:00,12.01,12.02,11.96,11.97,647275.0,10.7493,10.7583,10.7046,10.7135,647275.0
2018-04-02 14:00:00,11.97,12.03,11.96,12.01,709440.0,10.7135,10.7672,10.7046,10.7493,709440.0
2018-04-02 14:30:00,12.0,12.09,11.97,12.09,712115.0,10.7404,10.8209,10.7135,10.8209,712115.0
2018-04-02 15:00:00,12.09,12.1,12.02,12.03,604830.0,10.8209,10.8299,10.7583,10.7672,604830.0
2018-04-02 15:30:00,12.03,12.1,12.01,12.08,1840420.0,10.7672,10.8299,10.7493,10.812,1840420.0
2018-04-03 09:30:00,12.17,12.3,12.11,12.26,549880.0,10.8925,11.0089,10.8388,10.9731,549880.0
2018-04-03 10:00:00,12.26,12.27,12.09,12.09,355300.0,10.9731,10.982,10.8209,10.8209,355300.0
2018-04-03 10:30:00,12.08,12.17,12.08,12.12,353785.0,10.812,10.8925,10.812,10.8478,353785.0
2018-04-03 11:00:00,12.12,12.16,12.1,12.14,232670.0,10.8478,10.8836,10.8299,10.8657,232670.0
2018-04-03 11:30:00,12.13,12.16,12.09,12.14,824330.0,10.8567,10.8836,10.8209,10.8657,824330.0
2018-04-03 12:00:00,12.15,12.19,12.1,12.12,937090.0,10.8746,10.9104,10.8299,10.8478,937090.0
2018-04-03 12:30:00,12.12,12.13,12.07,12.08,162250.0,10.8478,10.8567,10.803,10.812,162250.0
2018-04-03 13:00:00,12.08,12.13,12.06,12.12,169395.0,10.812,10.8567,10.7941,10.8478,169395.0
2018-04-03 13:30:00,12.12,12.13,12.07,12.1,146865.0,10.8478,10.8567,10.803,10.8299,146865.0
2018-04-03 14:00:00,12.11,12.11,12.07,12.08,191270.0,10.8388,10.8388,10.803,10.812,191270.0
2018-04-03 14:30:00,12.08,12.17,12.06,12.15,315605.0,10.812,10.8925,10.7941,10.8746,315605.0
2018-04-03 15:00:00,12.15,12.19,12.12,12.16,409815.0,10.8746,10.9104,10.8478,10.8836,409815.0
2018-04-03 15:30:00,12.16,12.2,12.11,12.16,1128445.0,10.8836,10.9194,10.8388,10.8836,1128445.0
2018-04-04 09:30:00,11.99,12.18,11.96,12.15,529870.0,10.7314,10.9015,10.7046,10.8746,529870.0
2018-04-04 10:00:00,12.15,12.23,12.13,12.17,328895.0,10.8746,10.9462,10.8567,10.8925,328895.0
2018-04-04 10:30:00,12.18,12.23,12.15,12.19,306540.0,10.9015,10.9462,10.8746,10.9104,306540.0
2018-04-04 11:00:00,12.18,12.29,12.18,12.27,360535.0,10.9015,10.9999,10.9015,10.982,360535.0
2018-04-04 11:30:00,12.27,12.33,12.23,12.25,294320.0,10.982,11.0357,10.9462,10.9641,294320.0
2018-04-04 12:00:00,12.25,12.31,12.24,12.3,208755.0,10.9641,11.0178,10.9552,11.0089,208755.0
2018-04-04 12:30:00,12.31,12.34,12.29,12.33,180420.0,11.0178,11.0447,10.9999,11.0357,180420.0
2018-04-04 13:00:00,12.33,12.34,12.27,12.28,160030.0,11.0357,11.0447,10.982,10.991,160030.0
2018-04-04 13:30:00,12.28,12.31,12.27,12.3,210265.0,10.991,11.0178,10.982,11.0089,210265.0
2018-04-04 14:00:00,12.3,12.37,12.29,12.37,321220.0,11.0089,11.0715,10.9999,11.0715,321220.0
2018-04-04 14:30:00,12.37,12.4,12.33,12.39,352635.0,11.0715,11.0984,11.0357,11.0894,352635.0
2018-04-04 15:00:00,12.39,12.47,12.39,12.44,593715.0,11.0894,11.161,11.0894,11.1342,593715.0
2018-04-04 15:30:00,12.44,12.45,12.36,12.38,1686065.0,11.1342,11.1431,11.0626,11.0805,1686065.0
2018-04-05 09:30:00,12.44,12.46,12.2,12.26,782240.0,11.1342,11.1521,10.9194,10.9731,782240.0
2018-04-05 10:00:00,12.26,12.27,12.15,12.18,528855.0,10.9731,10.982,10.8746,10.9015,528855.0
2018-04-05 10:30:00,12.18,12.26,12.16,12.17,502005.0,10.9015,10.9731,10.8836,10.8925,502005.0
2018-04-05 11:00:00,12.17,12.29,12.16,12.26,517655.0,10.8925,10.9999,10.8836,10.9731,517655.0
2018-04-05 11:30:00,12.27,12.31,12.26,12.28,415740.0,10.982,11.0178,10.9731,10.991,415740.0
2018-04-05 12:00:00,12.28,12.33,12.27,12.32,488075.0,10.991,11.0357,10.982,11.0268,488075.0
2018-04-05 12:30:00,12.32,12.32,12.27,12.29,380885.0,11.0268,11.0268,10.982,10.9999,380885.0
2018-04-05 13:00:00,12.29,12.32,12.28,12.31,183550.0,10.9999,11.0268,10.991,11.0178,183550.0
2018-04-05 13:30:00,12.31,12.32,12.29,12.3,380280.0,11.0178,11.0268,10.9999,11.0089,380280.0
2018-04-05 14:00:00,12.3,12.32,12.27,12.28,285575.0,11.0089,11.0268,10.982,10.991,285575.0
2018-04-05 14:30:00,12.28,12.31,12.28,12.3,230570.0,10.991,11.0178,10.991,11.0089,230570.0
2018-04-05 15:00:00,12.31,12.35,12.3,12.31,453480.0,11.0178,11.0536,11.0089,11.0178,453480.0
2018-04-05 15:30:00,12.31,12.32,12.27,12.27,1392140.0,11.0178,11.0268,10.982,10.982,1392140.0
2018-04-06 09:30:00,12.17,12.28,12.12,12.21,288810.0,10.8925,10.991,10.8478,10.9283,288810.0
2018-04-06 10:00:00,12.21,12.24,12.16,12.16,279710.0,10.9283,10.9552,10.8836,10.8836,279710.0
2018-04-06 10:30:00,12.17,12.19,12.06,12.06,391030.0,10.8925,10.9104,10.7941,10.7941,391030.0
2018-04-06 11:00:00,12.06,12.06,12.0,12.03,426400.0,10.7941,10.7941,10.7404,10.7672,426400.0
2018-04-06 11:30:00,12.04,12.08,12.02,12.05,334335.0,10.7762,10.812,10.7583,10.7851,334335.0
2018-04-06 12:00:00,12.05,12.06,11.99,11.99,338785.0,10.7851,10.7941,10.7314,10.7314,338785.0
2018-04-06 12:30:00,11.99,12.05,11.98,12.04,306090.0,10.7314,10.7851,10.7225,10.7762,306090.0
2018-04-06 13:00:00,12.04,12.05,12.0,12.01,327140.0,10.7762,10.7851,10.7404,10.7493,327140.0
2018-04-06 13:30:00,12.02,12.04,11.92,11.92,606720.0,10.7583,10.7762,10.6688,10.6688,606720.0
2018-04-06 14:00:00,11.92,11.95,11.86,11.87,543465.0,10.6688,10.6956,10.6151,10.624,543465.0
2018-04-06 14:30:00,11.87,11.88,11.78,11.81,562880.0,10.624,10.633,10.5435,10.5703,562880.0
2018-04-06 15:00:00,11.81,11.91,11.81,11.91,891010.0,10.5703,10.6598,10.5703,10.6598,891010.0
2018-04-06 15:30:00,11.91,11.99,11.91,11.94,1185505.0,10.6598,10.7314,10.6598,10.6867,1185505.0
2018-04-09 09:30:00,11.95,12.02,11.9,12.01,881860.0,10.6956,10.7583,10.6509,10.7493,881860.0
2018-04-09 10:00:00,12.01,12.02,11.85,11.89,645990.0,10.7493,10.7583,10.6061,10.6419,645990.0
2018-04-09 10:30:00,11.89,11.98,11.89,11.95,470940.0,10.6419,10.7225,10.6419,10.6956,470940.0
2018-04-09 11:00:00,11.96,12.06,11.95,12.06,466465.0,10.7046,10.7941,10.6956,10.7941,466465.0
2018-04-09 11:30:00,12.06,12.08,11.98,11.99,353260.0,10.7941,10.812,10.7225,10.7314,353260.0
2018-04-09 12:00:00,11.99,12.02,11.95,11.96,214160.0,10.7314,10.7583,10.6956,10.7046,214160.0
2018-04-09 12:30:00,11.96,11.97,11.93,11.95,249160.0,10.7046,10.7135,10.6777,10.6956,249160.0
2018-04-09 13:00:00,11.95,12.06,11.95,12.05,454525.0,10.6956,10.7941,10.6956,10.7851,454525.0
2018-04-09 13:30:00,12.05,12.09,12.05,12.08,431675.0,10.7851,10.8209,10.7851,10.812,431675.0
2018-04-09 14:00:00,12.08,12.08,11.99,12.01,479380.0,10.812,10.812,10.7314,10.7493,479380.0
2018-04-09 14:30:00,12.0,12.02,11.98,11.99,410495.0,10.7404,10.7583,10.7225,10.7314,410495.0
2018-04-09 15:00:00,11.99,12.0,11.94,11.96,564615.0,10.7314,10.7404,10.6867,10.7046,564615.0
2018-04-09 15:30:00,11.96,11.97,11.88,11.88,1678455.0,10.7046,10.7135,10.633,10.633,1678455.0
2018-04-10 09:30:00,12.01,12.14,12.0,12.07,406295.0,10.7493,10.8657,10.7404,10.803,406295.0
2018-04-10 10:00:00,12.07,12.13,12.05,12.1,419370.0,10.803,10.8567,10.7851,10.8299,419370.0
2018-04-10 10:30:00,12.1,12.2,12.1,12.16,596205.0,10.8299,10.9194,10.8299,10.8836,596205.0
2018-04-10 11:00:00,12.16,12.18,12.13,12.14,408940.0,10.8836,10.9015,10.8567,10.8657,408940.0
2018-04-10 11:30:00,12.13,12.22,12.13,12.22,552890.0,10.8567,10.9373,10.8567,10.9373,552890.0
2018-04-10 12:00:00,12.22,12.24,12.11,12.15,710120.0,10.9373,10.9552,10.8388,10.8746,710120.0
2018-04-10 12:30:00,12.15,12.3,12.15,12.29,632785.0,10.8746,11.0089,10.8746,10.9999,632785.0
2018-04-10 13:00:00,12.29,12.33,12.27,12.33,473845.0,10.9999,11.0357,10.982,11.0357,473845.0
2018-04-10 13:30:00,12.33,12.36,12.27,12.33,700150.0,11.0357,11.0626,10.982,11.0357,700150.0
2018-04-10 14:00:00,12.34,12.34,12.26,12.26,343885.0,11.0447,11.0447,10.9731,10.9731,343885.0
2018-04-10 14:30:00,12.26,12.31,12.24,12.29,508365.0,10.9731,11.0178,10.9552,10.9999,508365.0
2018-04-10 15:00:00,12.3,12.32,12.28,12.31,506585.0,11.0089,11.0268,10.991,11.0178,506585.0
2018-04-10 15:30:00,12.31,12.31,12.27,12.29,1394055.0,11.0178,11.0178,10.982,10.9999,1394055.0
2018-04-11 09:30:00,12.21,12.26,12.13,12.23,380725.0,10.9283,10.9731,10.8567,10.9462,380725.0
2018-04-11 10:00:00,12.23,12.25,12.17,12.24,349260.0,10.9462,10.9641,10.8925,10.9552,349260.0
2018-04-11 10:30:00,12.24,12.26,12.15,12.15,614615.0,10.9552,10.9731,10.8746,10.8746,614615.0
2018-04-11 11:00:00,12.15,12.25,12.15,12.24,1316885.0,10.8746,10.9641,10.8746,10.9552,1316885.0
2018-04-11 11:30:00,12.24,12.3,12.23,12.27,310935.0,10.9552,11.0089,10.9462,10.982,310935.0
2018-04-11 12:00:00,12.27,12.3,12.26,12.28,308400.0,10.982,11.0089,10.9731,10.991,308400.0
2018-04-11 12:30:00,12.28,12.29,12.24,12.26,335680.0,10.991,10.9999,10.9552,10.9731,335680.0
2018-04-11 13:00:00,12.26,12.31,12.25,12.29,323275.0,10.9731,11.0178,10.9641,10.9999,323275.0
2018-04-11 13:30:00,12.28,12.3,12.25,12.27,271990.0,10.991,11.0089,10.9641,10.982,271990.0
2018-04-11 14:00:00,12.26,12.32,12.25,12.31,414495.0,10.9731,11.0268,10.9641,11.0178,414495.0
2018-04-11 14:30:00,12.31,12.35,12.25,12.28,613295.0,11.0178,11.0536,10.9641,10.991,613295.0
2018-04-11 15:00:00,12.29,12.3,12.22,12.23,648415.0,10.9999,11.0089,10.9373,10.9462,648415.0
2018-04-11 15:30:00,12.23,12.28,12.23,12.27,1337585.0,10.9462,10.991,10.9462,10.982,1337585.0
2018-04-12 09:30:00,12.33,12.39,12.23,12.25,347240.0,11.0357,11.0894,10.9462,10.9641,347240.0
2018-04-12 10:00:00,12.24,12.25,12.2,12.21,546690.0,10.9552,10.9641,10.9194,10.9283,546690.0
2018-04-12 10:30:00,12.21,12.21,12.09,12.09,662665.0,10.9283,10.9283,10.8209,10.8209,662665.0
2018-04-12 11:00:00,12.09,12.17,12.06,12.17,524200.0,10.8209,10.8925,10.7941,10.8925,524200.0
2018-04-12 11:30:00,12.17,12.19,12.14,12.17,330750.0,10.8925,10.9104,10.8657,10.8925,330750.0
2018-04-12 12:00:00,12.17,12.19,12.13,12.15,242610.0,10.8925,10.9104,10.8567,10.8746,242610.0
2018-04-12 12:30:00,12.16,12.16,12.14,12.14,168880.0,10.8836,10.8836,10.8657,10.8657,168880.0
2018-04-12 13:00:00,12.14,12.17,12.08,12.08,368870.0,10.8657,10.8925,10.812,10.812,368870.0
2018-04-12 13:30:00,12.08,12.1,12.04,12.06,275890.0,10.812,10.8299,10.7762,10.7941,275890.0
2018-04-12 14:00:00,12.06,12.1,12.05,12.07,355005.0,10.7941,10.8299,10.7851,10.803,355005.0
2018-04-12 14:30:00,12.08,12.08,12.04,12.07,379860.0,10.812,10.812,10.7762,10.803,379860.0
2018-04-12 15:00:00,12.07,12.08,12.05,12.07,517680.0,10.803,10.812,10.7851,10.803,517680.0
2018-04-12 15:30:00,12.07,12.08,12.01,12.04,1223800.0,10.803,10.812,10.7493,10.7762,1223800.0
2018-04-13 09:30:00,12.08,12.08,11.92,11.93,705205.0,10.812,10.812,10.6688,10.6777,705205.0
2018-04-13 10:00:00,11.95,11.95,11.75,11.78,861460.0,10.6956,10.6956,10.5166,10.5435,861460.0
2018-04-13 10:30:00,11.78,11.8,11.75,11.75,633995.0,10.5435,10.5614,10.5166,10.5166,633995.0
2018-04-13 11:00:00,11.75,11.82,11.74,11.78,503560.0,10.5166,10.5793,10.5077,10.5435,503560.0
2018-04-13 11:30:00,11.78,11.81,11.75,11.8,480950.0,10.5435,10.5703,10.5166,10.5614,480950.0
2018-04-13 12:00:00,11.8,11.87,11.79,11.85,423845.0,10.5614,10.624,10.5524,10.6061,423845.0
2018-04-13 12:30:00,11.84,11.85,11.8,11.8,319905.0,10.5972,10.6061,10.5614,10.5614,319905.0
2018-04-13 13:00:00,11.79,11.81,11.75,11.76,304280.0,10.5524,10.5703,10.5166,10.5256,304280.0
2018-04-13 13:30:00,11.76,11.77,11.72,11.72,395510.0,10.5256,10.5345,10.4898,10.4898,395510.0
2018-04-13 14:00:00,11.72,11.74,11.69,11.69,452735.0,10.4898,10.5077,10.4629,10.4629,452735.0
2018-04-13 14:30:00,11.69,11.73,11.67,11.67,503360.0,10.4629,10.4987,10.445,10.445,503360.0
2018-04-13 15:00:00,11.67,11.69,11.66,11.67,608305.0,10.445,10.4629,10.4361,10.445,608305.0
2018-04-13 15:30:00,11.67,11.69,11.66,11.66,1897330.0,10.445,10.4629,10.4361,10.4361,1897330.0
2018-04-16 09:30:00,12.04,12.1,12.01,12.02,1310880.0,10.7762,10.8299,10.7493,10.7583,1310880.0
2018-04-16 10:00:00,12.02,12.07,11.92,11.94,992660.0,10.7583,10.803,10.6688,10.6867,992660.0
2018-04-16 10:30:00,11.93,11.94,11.86,11.91,591265.0,10.6777,10.6867,10.6151,10.6598,591265.0
2018-04-16 11:00:00,11.91,11.95,11.86,11.9,1035560.0,10.6598,10.6956,10.6151,10.6509,1035560.0
2018-04-16 11:30:00,11.9,11.93,11.88,11.91,321285.0,10.6509,10.6777,10.633,10.6598,321285.0
2018-04-16 12:00:00,11.91,12.0,11.91,11.99,332820.0,10.6598,10.7404,10.6598,10.7314,332820.0
2018-04-16 12:30:00,11.99,12.0,11.98,11.98,213235.0,10.7314,10.7404,10.7225,10.7225,213235.0
2018-04-16 13:00:00,11.98,12.08,11.98,12.06,333805.0,10.7225,10.812,10.7225,10.7941,333805.0
2018-04-16 13:30:00,12.06,12.1,12.06,12.07,232050.0,10.7941,10.8299,10.7941,10.803,232050.0
2018-04-16 14:00:00,12.07,12.09,12.01,12.02,626820.0,10.803,10.8209,10.7493,10.7583,626820.0
2018-04-16 14:30:00,12.01,12.05,11.99,12.02,285680.0,10.7493,10.7851,10.7314,10.7583,285680.0
2018-04-16 15:00:00,12.01,12.01,11.97,11.99,333225.0,10.7493,10.7493,10.7135,10.7314,333225.0
2018-04-16 15:30:00,11.99,12.01,11.95,11.95,1124770.0,10.7314,10.7493,10.6956,10.6956,1124770.0
2018-04-17 09:30:00,12.0,12.02,11.88,11.94,499910.0,10.7404,10.7583,10.633,10.6867,499910.0
2018-04-17 10:00:00,11.94,11.96,11.92,11.94,333040.0,10.6867,10.7046,10.6688,10.6867,333040.0
2018-04-17 10:30:00,11.94,12.0,11.91,11.98,239695.0,10.6867,10.7404,10.6598,10.7225,239695.0
2018-04-17 11:00:00,11.98,12.0,11.94,11.95,311020.0,10.7225,10.7404,10.6867,10.6956,311020.0
2018-04-17 11:30:00,11.95,11.96,11.88,11.88,438230.0,10.6956,10.7046,10.633,10.633,438230.0
2018-04-17 12:00:00,11.88,11.92,11.88,11.88,222180.0,10.633,10.6688,10.633,10.633,222180.0
2018-04-17 12:30:00,11.88,11.89,11.79,11.79,487790.0,10.633,10.6419,10.5524,10.5524,487790.0
2018-04-17 13:00:00,11.79,11.82,11.77,11.78,276535.0,10.5524,10.5793,10.5345,10.5435,276535.0
2018-04-17 13:30:00,11.79,11.79,11.76,11.77,601960.0,10.5524,10.5524,10.5256,10.5345,601960.0
2018-04-17 14:00:00,11.77,11.79,11.71,11.76,562325.0,10.5345,10.5524,10.4808,10.5256,562325.0
2018-04-17 14:30:00,11.75,11.76,11.73,11.73,265210.0,10.5166,10.5256,10.4987,10.4987,265210.0
2018-04-17 15:00:00,11.73,11.75,11.71,11.72,1480390.0,10.4987,10.5166,10.4808,10.4898,1480390.0
2018-04-17 15:30:00,11.72,11.75,11.7,11.73,2757635.0,10.4898,10.5166,10.4719,10.4987,2757635.0
2018-04-18 09:30:00,11.83,12.23,11.77,12.18,1718210.0,10.5882,10.9462,10.5345,10.9015,1718210.0
2018-04-18 10:00:00,12.18,12.28,12.18,12.27,946510.0,10.9015,10.991,10.9015,10.982,946510.0
2018-04-18 10:30:00,12.27,12.36,12.27,12.31,1299440.0,10.982,11.0626,10.982,11.0178,1299440.0
2018-04-18 11:00:00,12.31,12.32,12.19,12.23,933475.0,11.0178,11.0268,10.9104,10.9462,933475.0
2018-04-18 11:30:00,12.23,12.24,12.15,12.15,757420.0,10.9462,10.9552,10.8746,10.8746,757420.0
2018-04-18 12:00:00,12.15,12.18,12.14,12.16,402100.0,10.8746,10.9015,10.8657,10.8836,402100.0
2018-04-18 12:30:00,12.15,12.17,12.12,12.14,332665.0,10.8746,10.8925,10.8478,10.8657,332665.0
2018-04-18 13:00:00,12.14,12.15,12.08,12.1,379520.0,10.8657,10.8746,10.812,10.8299,379520.0
2018-04-18 13:30:00,12.11,12.16,12.11,12.16,246655.0,10.8388,10.8836,10.8388,10.8836,246655.0
2018-04-18 14:00:00,12.16,12.18,12.14,12.17,397285.0,10.8836,10.9015,10.8657,10.8925,397285.0
2018-04-18 14:30:00,12.17,12.17,12.1,12.13,582475.0,10.8925,10.8925,10.8299,10.8567,582475.0
2018-04-18 15:00:00,12.13,12.17,12.12,12.15,618955.0,10.8567,10.8925,10.8478,10.8746,618955.0
2018-04-18 15:30:00,12.15,12.17,12.12,12.13,1605405.0,10.8746,10.8925,10.8478,10.8567,1605405.0
2018-04-19 09:30:00,12.05,12.05,11.91,11.99,913255.0,10.7851,10.7851,10.6598,10.7314,913255.0
2018-04-19 10:00:00,12.0,12.08,11.95,12.05,680270.0,10.7404,10.812,10.6956,10.7851,680270.0
2018-04-19 10:30:00,12.04,12.09,12.01,12.02,417640.0,10.7762,10.8209,10.7493,10.7583,417640.0
2018-04-19 11:00:00,12.03,12.04,11.98,12.01,463320.0,10.7672,10.7762,10.7225,10.7493,463320.0
2018-04-19 11:30:00,12.0,12.02,11.93,11.95,349455.0,10.7404,10.7583,10.6777,10.6956,349455.0
2018-04-19 12:00:00,11.94,11.96,11.9,11.91,242960.0,10.6867,10.7046,10.6509,10.6598,242960.0
2018-04-19 12:30:00,11.91,11.93,11.9,11.9,169790.0,10.6598,10.6777,10.6509,10.6509,169790.0
2018-04-19 13:00:00,11.9,11.92,11.9,11.9,294430.0,10.6509,10.6688,10.6509,10.6509,294430.0
2018-04-19 13:30:00,11.9,11.96,11.9,11.95,263880.0,10.6509,10.7046,10.6509,10.6956,263880.0
2018-04-19 14:00:00,11.96,11.98,11.95,11.96,295245.0,10.7046,10.7225,10.6956,10.7046,295245.0
2018-04-19 14:30:00,11.96,11.99,11.96,11.97,244710.0,10.7046,10.7314,10.7046,10.7135,244710.0
2018-04-19 15:00:00,11.97,11.99,11.95,11.96,332565.0,10.7135,10.7314,10.6956,10.7046,332565.0
2018-04-19 15:30:00,11.96,12.02,11.95,11.98,1201735.0,10.7046,10.7583,10.6956,10.7225,1201735.0
2018-04-20 09:30:00,12.24,12.53,12.19,12.26,1805500.0,10.9552,11.2147,10.9104,10.9731,1805500.0
2018-04-20 10:00:00,12.26,12.3,12.16,12.22,1122030.0,10.9731,11.0089,10.8836,10.9373,1122030.0
2018-04-20 10:30:00,12.21,12.23,12.14,12.14,563900.0,10.9283,10.9462,10.8657,10.8657,563900.0
2018-04-20 11:00:00,12.14,12.17,12.07,12.12,758485.0,10.8657,10.8925,10.803,10.8478,758485.0
2018-04-20 11:30:00,12.12,12.17,12.11,12.14,450665.0,10.8478,10.8925,10.8388,10.8657,450665.0
2018-04-20 12:00:00,12.14,12.14,12.09,12.09,280230.0,10.8657,10.8657,10.8209,10.8209,280230.0
2018-04-20 12:30:00,12.09,12.11,12.05,12.07,274185.0,10.8209,10.8388,10.7851,10.803,274185.0
2018-04-20 13:00:00,12.07,12.08,12.03,12.06,216385.0,10.803,10.812,10.7672,10.7941,216385.0
2018-04-20 13:30:00,12.05,12.1,12.04,12.08,266745.0,10.7851,10.8299,10.7762,10.812,266745.0
2018-04-20 14:00:00,12.08,12.1,12.06,12.09,216745.0,10.812,10.8299,10.7941,10.8209,216745.0
2018-04-20 14:30:00,12.09,12.1,12.07,12.08,217725.0,10.8209,10.8299,10.803,10.812,217725.0
2018-04-20 15:00:00,12.08,12.08,12.05,12.05,407135.0,10.812,10.812,10.7851,10.7851,407135.0
2018-04-20 15:30:00,12.05,12.08,12.04,12.07,1160145.0,10.7851,10.812,10.7762,10.803,1160145.0
2018-04-23 09:30:00,12.05,12.24,12.03,12.24,596580.0,10.7851,10.9552,10.7672,10.9552,596580.0
2018-04-23 10:00:00,12.24,12.33,12.21,12.33,623780.0,10.9552,11.0357,10.9283,11.0357,623780.0
2018-04-23 10:30:00,12.33,12.41,12.3,12.4,537665.0,11.0357,11.1073,11.0089,11.0984,537665.0
2018-04-23 11:00:00,12.4,12.46,12.36,12.38,654510.0,11.0984,11.1521,11.0626,11.0805,654510.0
2018-04-23 11:30:00,12.39,12.4,12.35,12.36,466485.0,11.0894,11.0984,11.0536,11.0626,466485.0
2018-04-23 12:00:00,12.36,12.39,12.34,12.39,333475.0,11.0626,11.0894,11.0447,11.0894,333475.0
2018-04-23 12:30:00,12.39,12.41,12.37,12.4,286435.0,11.0894,11.1073,11.0715,11.0984,286435.0
2018-04-23 13:00:00,12.39,12.41,12.33,12.33,288305.0,11.0894,11.1073,11.0357,11.0357,288305.0
2018-04-23 13:30:00,12.33,12.34,12.29,12.33,260830.0,11.0357,11.0447,10.9999,11.0357,260830.0
2018-04-23 14:00:00,12.33,12.34,12.27,12.29,433990.0,11.0357,11.0447,10.982,10.9999,433990.0
2018-04-23 14:30:00,12.29,12.3,12.25,12.26,517595.0,10.9999,11.0089,10.9641,10.9731,517595.0
2018-04-23 15:00:00,12.26,12.33,12.26,12.32,739655.0,10.9731,11.0357,10.9731,11.0268,739655.0
2018-04-23 15:30:00,12.32,12.35,12.32,12.33,1508085.0,11.0268,11.0536,11.0268,11.0357,1508085.0
2018-04-24 09:30:00,12.45,12.45,12.32,12.39,953790.0,11.1431,11.1431,11.0268,11.0894,953790.0
2018-04-24 10:00:00,12.4,12.47,12.38,12.42,409610.0,11.0984,11.161,11.0805,11.1163,409610.0
2018-04-24 10:30:00,12.42,12.48,12.37,12.44,498630.0,11.1163,11.17,11.0715,11.1342,498630.0
2018-04-24 11:00:00,12.44,12.51,12.41,12.46,497345.0,11.1342,11.1968,11.1073,11.1521,497345.0
2018-04-24 11:30:00,12.46,12.51,12.46,12.46,699035.0,11.1521,11.1968,11.1521,11.1521,699035.0
2018-04-24 12:00:00,12.46,12.48,12.42,12.45,443840.0,11.1521,11.17,11.1163,11.1431,443840.0
2018-04-24 12:30:00,12.45,12.45,12.33,12.33,272740.0,11.1431,11.1431,11.0357,11.0357,272740.0
2018-04-24 13:00:00,12.32,12.35,12.31,12.32,200780.0,11.0268,11.0536,11.0178,11.0268,200780.0
2018-04-24 13:30:00,12.32,12.32,12.22,12.24,261265.0,11.0268,11.0268,10.9373,10.9552,261265.0
2018-04-24 14:00:00,12.24,12.29,12.22,12.22,335530.0,10.9552,10.9999,10.9373,10.9373,335530.0
2018-04-24 14:30:00,12.22,12.26,12.21,12.23,420460.0,10.9373,10.9731,10.9283,10.9462,420460.0
2018-04-24 15:00:00,12.23,12.28,12.23,12.24,438235.0,10.9462,10.991,10.9462,10.9552,438235.0
2018-04-24 15:30:00,12.24,12.24,12.19,12.24,1094970.0,10.9552,10.9552,10.9104,10.9552,1094970.0
2018-04-25 09:30:00,12.19,12.39,12.0,12.27,1050425.0,10.9104,11.0894,10.7404,10.982,1050425.0
2018-04-25 10:00:00,12.27,12.34,12.25,12.32,999725.0,10.982,11.0447,10.9641,11.0268,999725.0
2018-04-25 10:30:00,12.32,12.35,12.29,12.3,642585.0,11.0268,11.0536,10.9999,11.0089,642585.0
2018-04-25 11:00:00,12.29,12.35,12.28,12.32,672035.0,10.9999,11.0536,10.991,11.0268,672035.0
2018-04-25 11:30:00,12.32,12.32,12.24,12.25,593155.0,11.0268,11.0268,10.9552,10.9641,593155.0
2018-04-25 12:00:00,12.24,12.25,12.22,12.24,319930.0,10.9552,10.9641,10.9373,10.9552,319930.0
2018-04-25 12:30:00,12.24,12.26,12.23,12.25,238080.0,10.9552,10.9731,10.9462,10.9641,238080.0
2018-04-25 13:00:00,12.25,12.29,12.24,12.26,335100.0,10.9641,10.9999,10.9552,10.9731,335100.0
2018-04-25 13:30:00,12.26,12.3,12.26,12.27,499795.0,10.9731,11.0089,10.9731,10.982,499795.0
2018-04-25 14:00:00,12.27,12.32,12.27,12.28,527645.0,10.982,11.0268,10.982,10.991,527645.0
2018-04-25 14:30:00,12.28,12.36,12.27,12.35,599090.0,10.991,11.0626,10.982,11.0536,599090.0
2018-04-25 15:00:00,12.34,12.41,12.33,12.4,1034020.0,11.0447,11.1073,11.0357,11.0984,1034020.0
2018-04-25 15:30:00,12.4,12.45,12.38,12.44,3242305.0,11.0984,11.1431,11.0805,11.1342,3242305.0
2018-04-26 09:30:00,12.55,13.06,12.5,13.01,1837140.0,11.2326,11.6891,11.1879,11.6443,1837140.0
2018-04-26 10:00:00,13.03,13.13,12.95,13.08,2425740.0,11.6622,11.7518,11.5906,11.707,2425740.0
2018-04-26 10:30:00,13.08,13.29,13.08,13.17,1106865.0,11.707,11.895,11.707,11.7876,1106865.0
2018-04-26 11:00:00,13.16,13.16,12.96,13.07,2561895.0,11.7786,11.7786,11.5996,11.6981,2561895.0
2018-04-26 11:30:00,13.07,13.12,13.04,13.07,876730.0,11.6981,11.7428,11.6712,11.6981,876730.0
2018-04-26 12:00:00,13.07,13.24,13.07,13.23,554115.0,11.6981,11.8502,11.6981,11.8413,554115.0
2018-04-26 12:30:00,13.23,13.25,13.16,13.16,633605.0,11.8413,11.8592,11.7786,11.7786,633605.0
2018-04-26 13:00:00,13.16,13.18,13.11,13.14,747195.0,11.7786,11.7965,11.7339,11.7607,747195.0
2018-04-26 13:30:00,13.14,13.34,13.13,13.34,765975.0,11.7607,11.9397,11.7518,11.9397,765975.0
2018-04-26 14:00:00,13.34,13.54,13.33,13.53,1424925.0,11.9397,12.1187,11.9308,12.1098,1424925.0
2018-04-26 14:30:00,13.53,13.54,13.38,13.39,2592695.0,12.1098,12.1187,11.9755,11.9845,2592695.0
2018-04-26 15:00:00,13.39,13.4,13.32,13.34,1853845.0,11.9845,11.9934,11.9218,11.9397,1853845.0
2018-04-26 15:30:00,13.34,13.34,13.23,13.33,4540965.0,11.9397,11.9397,11.8413,11.9308,4540965.0
2018-04-27 09:30:00,13.45,13.67,13.37,13.66,1268885.0,12.0382,12.2351,11.9666,12.2261,1268885.0
2018-04-27 10:00:00,13.66,13.74,13.51,13.53,1881665.0,12.2261,12.2977,12.0919,12.1098,1881665.0
2018-04-27 10:30:00,13.53,13.54,13.32,13.4,1745760.0,12.1098,12.1187,11.9218,11.9934,1745760.0
2018-04-27 11:00:00,13.41,13.58,13.41,13.58,754855.0,12.0024,12.1545,12.0024,12.1545,754855.0
2018-04-27 11:30:00,13.58,13.61,13.55,13.55,690685.0,12.1545,12.1814,12.1277,12.1277,690685.0
2018-04-27 12:00:00,13.55,13.64,13.55,13.63,455975.0,12.1277,12.2082,12.1277,12.1993,455975.0
2018-04-27 12:30:00,13.63,13.71,13.59,13.7,524685.0,12.1993,12.2709,12.1635,12.2619,524685.0
2018-04-27 13:00:00,13.7,13.74,13.68,13.73,476845.0,12.2619,12.2977,12.244,12.2888,476845.0
2018-04-27 13:30:00,13.73,13.74,13.66,13.68,581490.0,12.2888,12.2977,12.2261,12.244,581490.0
2018-04-27 14:00:00,13.68,13.74,13.65,13.71,567850.0,12.244,12.2977,12.2172,12.2709,567850.0
2018-04-27 14:30:00,13.71,13.71,13.63,13.63,475975.0,12.2709,12.2709,12.1993,12.1993,475975.0
2018-04-27 15:00:00,13.64,13.7,13.64,13.67,695320.0,12.2082,12.2619,12.2082,12.2351,695320.0
2018-04-27 15:30:00,13.67,13.71,13.66,13.69,1847245.0,12.2351,12.2709,12.2261,12.253,1847245.0
2018-04-30 09:30:00,13.72,13.72,13.51,13.58,514235.0,12.2798,12.2798,12.0919,12.1545,514235.0
2018-04-30 10:00:00,13.58,13.73,13.57,13.71,734900.0,12.1545,12.2888,12.1456,12.2709,734900.0
2018-04-30 10:30:00,13.71,13.78,13.69,13.72,481505.0,12.2709,12.3335,12.253,12.2798,481505.0
2018-04-30 11:00:00,13.72,13.73,13.66,13.69,432895.0,12.2798,12.2888,12.2261,12.253,432895.0
2018-04-30 11:30:00,13.68,13.7,13.63,13.66,347480.0,12.244,12.2619,12.1993,12.2261,347480.0
2018-04-30 12:00:00,13.66,13.68,13.65,13.66,270515.0,12.2261,12.244,12.2172,12.2261,270515.0
2018-04-30 12:30:00,13.66,13.68,13.62,13.66,238375.0,12.2261,12.244,12.1903,12.2261,238375.0
2018-04-30 13:00:00,13.67,13.68,13.61,13.66,182765.0,12.2351,12.244,12.1814,12.2261,182765.0
2018-04-30 13:30:00,13.65,13.7,13.65,13.66,380990.0,12.2172,12.2619,12.2172,12.2261,380990.0
2018-04-30 14:00:00,13.65,13.66,13.57,13.58,436015.0,12.2172,12.2261,12.1456,12.1545,436015.0
2018-04-30 14:30:00,13.58,13.58,13.54,13.56,426325.0,12.1545,12.1545,12.1187,12.1366,426325.0
2018-04-30 15:00:00,13.56,13.61,13.55,13.57,538735.0,12.1366,12.1814,12.1277,12.1456,538735.0
2018-04-30 15:30:00,13.57,13.63,13.57,13.6,1263895.0,12.1456,12.1993,12.1456,12.1724,1263895.0
2018-05-01 09:30:00,13.55,13.78,13.48,13.62,536140.0,12.1277,12.3335,12.065,12.1903,536140.0
2018-05-01 10:00:00,13.61,13.61,13.5,13.52,295655.0,12.1814,12.1814,12.0829,12.1008,295655.0
2018-05-01 10:30:00,13.52,13.58,13.42,13.42,546055.0,12.1008,12.1545,12.0113,12.0113,546055.0
2018-05-01 11:00:00,13.42,13.46,13.38,13.42,734825.0,12.0113,12.0471,11.9755,12.0113,734825.0
2018-05-01 11:30:00,13.42,13.53,13.42,13.43,230635.0,12.0113,12.1098,12.0113,12.0203,230635.0
2018-05-01 12:00:00,13.43,13.5,13.42,13.5,180210.0,12.0203,12.0829,12.0113,12.0829,180210.0
2018-05-01 12:30:00,13.5,13.51,13.46,13.46,183380.0,12.0829,12.0919,12.0471,12.0471,183380.0
2018-05-01 13:00:00,13.46,13.49,13.43,13.48,210570.0,12.0471,12.074,12.0203,12.065,210570.0
2018-05-01 13:30:00,13.48,13.55,13.48,13.55,250610.0,12.065,12.1277,12.065,12.1277,250610.0
2018-05-01 14:00:00,13.55,13.55,13.51,13.53,324515.0,12.1277,12.1277,12.0919,12.1098,324515.0
2018-05-01 14:30:00,13.53,13.57,13.5,13.54,295770.0,12.1098,12.1456,12.0829,12.1187,295770.0
2018-05-01 15:00:00,13.54,13.56,13.51,13.52,406240.0,12.1187,12.1366,12.0919,12.1008,406240.0
2018-05-01 15:30:00,13.51,13.56,13.5,13.55,988550.0,12.0919,12.1366,12.0829,12.1277,988550.0
2018-05-02 09:30:00,13.54,13.59,13.44,13.56,329855.0,12.1187,12.1635,12.0292,12.1366,329855.0
2018-05-02 10:00:00,13.57,13.71,13.56,13.65,483095.0,12.1456,12.2709,12.1366,12.2172,483095.0
2018-05-02 10:30:00,13.65,13.7,13.62,13.67,401410.0,12.2172,12.2619,12.1903,12.2351,401410.0
2018-05-02 11:00:00,13.67,13.68,13.65,13.65,312930.0,12.2351,12.244,12.2172,12.2172,312930.0
2018-05-02 11:30:00,13.65,13.71,13.64,13.65,323635.0,12.2172,12.2709,12.2082,12.2172,323635.0
2018-05-02 12:00:00,13.65,13.67,13.64,13.66,224305.0,12.2172,12.2351,12.2082,12.2261,224305.0
2018-05-02 12:30:00,13.66,13.67,13.65,13.66,248810.0,12.2261,12.2351,12.2172,12.2261,248810.0
2018-05-02 13:00:00,13.67,13.73,13.66,13.72,269760.0,12.2351,12.2888,12.2261,12.2798,269760.0
2018-05-02 13:30:00,13.72,13.74,13.69,13.73,367765.0,12.2798,12.2977,12.253,12.2888,367765.0
2018-05-02 14:00:00,13.73,13.82,13.72,13.75,649195.0,12.2888,12.3693,12.2798,12.3067,649195.0
2018-05-02 14:30:00,13.74,13.78,13.71,13.76,1109350.0,12.2977,12.3335,12.2709,12.3156,1109350.0
2018-05-02 15:00:00,13.77,13.77,13.67,13.7,1521485.0,12.3246,12.3246,12.2351,12.2619,1521485.0
2018-05-02 15:30:00,13.7,13.7,13.61,13.64,1295475.0,12.2619,12.2619,12.1814,12.2082,1295475.0
2018-05-03 09:30:00,13.33,13.36,12.83,13.23,2640075.0,11.9308,11.9576,11.4832,11.8413,2640075.0
2018-05-03 10:00:00,13.23,13.27,13.16,13.17,1017775.0,11.8413,11.8771,11.7786,11.7876,1017775.0
2018-05-03 10:30:00,13.16,13.19,13.13,13.17,1004850.0,11.7786,11.8055,11.7518,11.7876,1004850.0
2018-05-03 11:00:00,13.17,13.22,13.14,13.2,916220.0,11.7876,11.8323,11.7607,11.8144,916220.0
2018-05-03 11:30:00,13.21,13.24,13.18,13.22,464505.0,11.8234,11.8502,11.7965,11.8323,464505.0
2018-05-03 12:00:00,13.22,13.28,13.21,13.23,336325.0,11.8323,11.886,11.8234,11.8413,336325.0
2018-05-03 12:30:00,13.23,13.34,13.22,13.34,418135.0,11.8413,11.9397,11.8323,11.9397,418135.0
2018-05-03 13:00:00,13.34,13.34,13.24,13.3,206085.0,11.9397,11.9397,11.8502,11.9039,206085.0
2018-05-03 13:30:00,13.31,13.36,13.29,13.33,244575.0,11.9129,11.9576,11.895,11.9308,244575.0
2018-05-03 14:00:00,13.33,13.34,13.29,13.31,281585.0,11.9308,11.9397,11.895,11.9129,281585.0
2018-05-03 14:30:00,13.31,13.33,13.23,13.23,375495.0,11.9129,11.9308,11.8413,11.8413,375495.0
2018-05-03 15:00:00,13.23,13.29,13.22,13.24,530455.0,11.8413,11.895,11.8323,11.8502,530455.0
2018-05-03 15:30:00,13.24,13.26,13.21,13.23,1266155.0,11.8502,11.8681,11.8234,11.8413,1266155.0
2018-05-04 09:30:00,13.16,13.29,12.94,13.25,386905.0,11.7786,11.895,11.5817,11.8592,386905.0
2018-05-04 10:00:00,13.25,13.27,13.21,13.26,396230.0,11.8592,11.8771,11.8234,11.8681,396230.0
2018-05-04 10:30:00,13.26,13.34,13.25,13.32,242405.0,11.8681,11.9397,11.8592,11.9218,242405.0
2018-05-04 11:00:00,13.32,13.38,13.29,13.36,285710.0,11.9218,11.9755,11.895,11.9576,285710.0
2018-05-04 11:30:00,13.36,13.38,13.31,13.33,202790.0,11.9576,11.9755,11.9129,11.9308,202790.0
2018-05-04 12:00:00,13.34,13.36,13.31,13.35,177560.0,11.9397,11.9576,11.9129,11.9487,177560.0
2018-05-04 12:30:00,13.35,13.4,13.35,13.36,188990.0,11.9487,11.9934,11.9487,11.9576,188990.0
2018-05-04 13:00:00,13.36,13.4,13.35,13.38,207650.0,11.9576,11.9934,11.9487,11.9755,207650.0
2018-05-04 13:30:00,13.37,13.4,13.37,13.38,230310.0,11.9666,11.9934,11.9666,11.9755,230310.0
2018-05-04 14:00:00,13.38,13.46,13.38,13.46,198870.0,11.9755,12.0471,11.9755,12.0471,198870.0
2018-05-04 14:30:00,13.46,13.46,13.4,13.41,233560.0,12.0471,12.0471,11.9934,12.0024,233560.0
2018-05-04 15:00:00,13.41,13.43,13.39,13.39,347885.0,12.0024,12.0203,11.9845,11.9845,347885.0
2018-05-04 15:30:00,13.39,13.4,13.37,13.39,1167570.0,11.9845,11.9934,11.9666,11.9845,1167570.0
2018-05-07 09:30:00,13.39,13.41,13.3,13.35,373425.0,11.9845,12.0024,11.9039,11.9487,373425.0
2018-05-07 10:00:00,13.36,13.38,13.3,13.36,357215.0,11.9576,11.9755,11.9039,11.9576,357215.0
2018-05-07 10:30:00,13.36,13.37,13.26,13.34,437410.0,11.9576,11.9666,11.8681,11.9397,437410.0
2018-05-07 11:00:00,13.33,13.39,13.33,13.36,506610.0,11.9308,11.9845,11.9308,11.9576,506610.0
2018-05-07 11:30:00,13.36,13.37,13.34,13.34,286510.0,11.9576,11.9666,11.9397,11.9397,286510.0
2018-05-07 12:00:00,13.35,13.39,13.34,13.39,317525.0,11.9487,11.9845,11.9397,11.9845,317525.0
2018-05-07 12:30:00,13.39,13.4,13.36,13.37,277120.0,11.9845,11.9934,11.9576,11.9666,277120.0
2018-05-07 13:00:00,13.37,13.38,13.33,13.34,226040.0,11.9666,11.9755,11.9308,11.9397,226040.0
2018-05-07 13:30:00,13.34,13.35,13.31,13.31,325760.0,11.9397,11.9487,11.9129,11.9129,325760.0
2018-05-07 14:00:00,13.32,13.37,13.3,13.36,318850.0,11.9218,11.9666,11.9039,11.9576,318850.0
2018-05-07 14:30:00,13.36,13.39,13.34,13.35,375730.0,11.9576,11.9845,11.9397,11.9487,375730.0
2018-05-07 15:00:00,13.35,13.37,13.3,13.3,791215.0,11.9487,11.9666,11.9039,11.9039,791215.0
2018-05-07 15:30:00,13.3,13.38,13.3,13.36,1245315.0,11.9039,11.9755,11.9039,11.9576,1245315.0
2018-05-08 09:30:00,13.29,13.5,13.29,13.35,796585.0,11.895,12.0829,11.895,11.9487,796585.0
2018-05-08 10:00:00,13.34,13.34,13.25,13.27,376150.0,11.9397,11.9397,11.8592,11.8771,376150.0
2018-05-08 10:30:00,13.26,13.29,13.22,13.26,374320.0,11.8681,11.895,11.8323,11.8681,374320.0
2018-05-08 11:00:00,13.25,13.3,13.24,13.28,416300.0,11.8592,11.9039,11.8502,11.886,416300.0
2018-05-08 11:30:00,13.28,13.29,13.24,13.27,339225.0,11.886,11.895,11.8502,11.8771,339225.0
2018-05-08 12:00:00,13.27,13.28,13.24,13.25,249750.0,11.8771,11.886,11.8502,11.8592,249750.0
2018-05-08 12:30:00,13.26,13.26,13.21,13.21,224900.0,11.8681,11.8681,11.8234,11.8234,224900.0
2018-05-08 13:00:00,13.21,13.27,13.21,13.26,276155.0,11.8234,11.8771,11.8234,11.8681,276155.0
2018-05-08 13:30:00,13.27,13.3,13.25,13.25,336460.0,11.8771,11.9039,11.8592,11.8592,336460.0
2018-05-08 14:00:00,13.26,13.28,13.23,13.25,366625.0,11.8681,11.886,11.8413,11.8592,366625.0
2018-05-08 14:30:00,13.25,13.28,13.21,13.22,330300.0,11.8592,11.886,11.8234,11.8323,330300.0
2018-05-08 15:00:00,13.22,13.29,13.21,13.28,483140.0,11.8323,11.895,11.8234,11.886,483140.0
2018-05-08 15:30:00,13.28,13.32,13.27,13.3,1338830.0,11.886,11.9218,11.8771,11.9039,1338830.0
2018-05-09 09:30:00,13.33,13.44,13.24,13.4,321335.0,11.9308,12.0292,11.8502,11.9934,321335.0
2018-05-09 10:00:00,13.4,13.41,13.26,13.27,1290700.0,11.9934,12.0024,11.8681,11.8771,1290700.0
2018-05-09 10:30:00,13.28,13.32,13.23,13.25,472960.0,11.886,11.9218,11.8413,11.8592,472960.0
2018-05-09 11:00:00,13.25,13.3,13.22,13.27,377325.0,11.8592,11.9039,11.8323,11.8771,377325.0
2018-05-09 11:30:00,13.28,13.29,13.22,13.29,342450.0,11.886,11.895,11.8323,11.895,342450.0
2018-05-09 12:00:00,13.29,13.35,13.26,13.34,894710.0,11.895,11.9487,11.8681,11.9397,894710.0
2018-05-09 12:30:00,13.34,13.37,13.31,13.34,789340.0,11.9397,11.9666,11.9129,11.9397,789340.0
2018-05-09 13:00:00,13.35,13.42,13.33,13.37,487155.0,11.9487,12.0113,11.9308,11.9666,487155.0
2018-05-09 13:30:00,13.37,13.43,13.37,13.43,260950.0,11.9666,12.0203,11.9666,12.0203,260950.0
2018-05-09 14:00:00,13.43,13.43,13.35,13.35,448650.0,12.0203,12.0203,11.9487,11.9487,448650.0
2018-05-09 14:30:00,13.35,13.36,13.34,13.35,570370.0,11.9487,11.9576,11.9397,11.9487,570370.0
2018-05-09 15:00:00,13.35,13.35,13.32,13.33,547920.0,11.9487,11.9487,11.9218,11.9308,547920.0
2018-05-09 15:30:00,13.33,13.34,13.3,13.34,1453310.0,11.9308,11.9397,11.9039,11.9397,1453310.0
2018-05-10 09:30:00,13.35,13.47,13.34,13.4,1140660.0,11.9487,12.0561,11.9397,11.9934,1140660.0
2018-05-10 10:00:00,13.4,13.4,13.33,13.4,320510.0,11.9934,11.9934,11.9308,11.9934,320510.0
2018-05-10 10:30:00,13.4,13.45,13.4,13.45,639230.0,11.9934,12.0382,11.9934,12.0382,639230.0
2018-05-10 11:00:00,13.45,13.49,13.43,13.47,427090.0,12.0382,12.074,12.0203,12.0561,427090.0
2018-05-10 11:30:00,13.47,13.54,13.45,13.51,428725.0,12.0561,12.1187,12.0382,12.0919,428725.0
2018-05-10 12:00:00,13.51,13.52,13.48,13.49,253440.0,12.0919,12.1008,12.065,12.074,253440.0
2018-05-10 12:30:00,13.48,13.51,13.48,13.51,133120.0,12.065,12.0919,12.065,12.0919,133120.0
2018-05-10 13:00:00,13.51,13.54,13.5,13.52,314650.0,12.0919,12.1187,12.0829,12.1008,314650.0
2018-05-10 13:30:00,13.52,13.52,13.5,13.52,158035.0,12.1008,12.1008,12.0829,12.1008,158035.0
2018-05-10 14:00:00,13.52,13.56,13.51,13.54,222950.0,12.1008,12.1366,12.0919,12.1187,222950.0
2018-05-10 14:30:00,13.54,13.55,13.49,13.53,315995.0,12.1187,12.1277,12.074,12.1098,315995.0
2018-05-10 15:00:00,13.53,13.54,13.5,13.51,386635.0,12.1098,12.1187,12.0829,12.0919,386635.0
2018-05-10 15:30:00,13.51,13.57,13.5,13.56,1226330.0,12.0919,12.1456,12.0829,12.1366,1226330.0
2018-05-11 09:30:00,13.6,13.77,13.6,13.75,916470.0,12.1724,12.3246,12.1724,12.3067,916470.0
2018-05-11 10:00:00,13.75,13.83,13.74,13.81,423915.0,12.3067,12.3783,12.2977,12.3604,423915.0
2018-05-11 10:30:00,13.81,13.87,13.78,13.86,476630.0,12.3604,12.4141,12.3335,12.4051,476630.0
2018-05-11 11:00:00,13.86,13.9,13.84,13.89,526015.0,12.4051,12.4409,12.3872,12.432,526015.0
2018-05-11 11:30:00,13.89,13.94,13.89,13.9,613130.0,12.432,12.4767,12.432,12.4409,613130.0
2018-05-11 12:00:00,13.91,13.91,13.82,13.83,570495.0,12.4499,12.4499,12.3693,12.3783,570495.0
2018-05-11 12:30:00,13.83,13.83,13.81,13.82,277715.0,12.3783,12.3783,12.3604,12.3693,277715.0
2018-05-11 13:00:00,13.82,13.85,13.82,13.84,253315.0,12.3693,12.3962,12.3693,12.3872,253315.0
2018-05-11 13:30:00,13.84,13.89,13.84,13.89,287075.0,12.3872,12.432,12.3872,12.432,287075.0
2018-05-11 14:00:00,13.89,13.9,13.85,13.9,395850.0,12.432,12.4409,12.3962,12.4409,395850.0
2018-05-11 14:30:00,13.9,13.91,13.87,13.9,358915.0,12.4409,12.4499,12.4141,12.4409,358915.0
2018-05-11 15:00:00,13.9,13.91,13.88,13.9,429420.0,12.4409,12.4499,12.423,12.4409,429420.0
2018-05-11 15:30:00,13.89,13.93,13.89,13.93,1480895.0,12.432,12.4678,12.432,12.4678,1480895.0
2018-05-14 09:30:00,13.9,14.01,13.79,13.98,692065.0,12.4409,12.5394,12.3425,12.5125,692065.0
2018-05-14 10:00:00,13.98,14.0,13.92,13.95,547895.0,12.5125,12.5304,12.4588,12.4857,547895.0
2018-05-14 10:30:00,13.95,14.05,13.94,14.02,579530.0,12.4857,12.5752,12.4767,12.5483,579530.0
2018-05-14 11:00:00,14.02,14.13,14.02,14.11,709735.0,12.5483,12.6468,12.5483,12.6289,709735.0
2018-05-14 11:30:00,14.11,14.16,14.11,14.14,449715.0,12.6289,12.6736,12.6289,12.6557,449715.0
2018-05-14 12:00:00,14.14,14.2,14.14,14.14,497130.0,12.6557,12.7094,12.6557,12.6557,497130.0
2018-05-14 12:30:00,14.14,14.2,14.14,14.17,608690.0,12.6557,12.7094,12.6557,12.6826,608690.0
2018-05-14 13:00:00,14.17,14.21,14.17,14.21,356295.0,12.6826,12.7184,12.6826,12.7184,356295.0
2018-05-14 13:30:00,14.21,14.25,14.19,14.23,491915.0,12.7184,12.7542,12.7005,12.7363,491915.0
2018-05-14 14:00:00,14.23,14.27,14.21,14.25,806620.0,12.7363,12.7721,12.7184,12.7542,806620.0
2018-05-14 14:30:00,14.25,14.33,14.24,14.3,1070300.0,12.7542,12.8258,12.7452,12.7989,1070300.0
2018-05-14 15:00:00,14.3,14.34,14.29,14.33,1031390.0,12.7989,12.8347,12.79,12.8258,1031390.0
2018-05-14 15:30:00,14.33,14.34,14.22,14.24,3670170.0,12.8258,12.8347,12.7273,12.7452,3670170.0
2018-05-15 09:30:00,14.17,14.24,14.03,14.11,1001395.0,12.6826,12.7452,12.5573,12.6289,1001395.0
2018-05-15 10:00:00,14.11,14.27,14.1,14.22,544035.0,12.6289,12.7721,12.6199,12.7273,544035.0
2018-05-15 10:30:00,14.22,14.3,14.21,14.28,422345.0,12.7273,12.7989,12.7184,12.781,422345.0
2018-05-15 11:00:00,14.28,14.33,14.21,14.22,435520.0,12.781,12.8258,12.7184,12.7273,435520.0
2018-05-15 11:30:00,14.22,14.23,14.16,14.18,350630.0,12.7273,12.7363,12.6736,12.6915,350630.0
2018-05-15 12:00:00,14.18,14.21,14.18,14.2,333145.0,12.6915,12.7184,12.6915,12.7094,333145.0
2018-05-15 12:30:00,14.2,14.23,14.2,14.2,241260.0,12.7094,12.7363,12.7094,12.7094,241260.0
2018-05-15 13:00:00,14.21,14.21,14.14,14.15,233960.0,12.7184,12.7184,12.6557,12.6647,233960.0
2018-05-15 13:30:00,14.15,14.17,14.12,14.12,253810.0,12.6647,12.6826,12.6378,12.6378,253810.0
2018-05-15 14:00:00,14.12,14.14,14.09,14.13,451025.0,12.6378,12.6557,12.611,12.6468,451025.0
2018-05-15 14:30:00,14.13,14.18,14.13,14.14,453180.0,12.6468,12.6915,12.6468,12.6557,453180.0
2018-05-15 15:00:00,14.14,14.15,14.11,14.11,401350.0,12.6557,12.6647,12.6289,12.6289,401350.0
2018-05-15 15:30:00,14.11,14.17,14.1,14.17,1129570.0,12.6289,12.6826,12.6199,12.6826,1129570.0
2018-05-16 09:30:00,14.22,14.39,14.22,14.26,465135.0,12.7273,12.8795,12.7273,12.7631,465135.0
2018-05-16 10:00:00,14.26,14.26,14.17,14.17,229520.0,12.7631,12.7631,12.6826,12.6826,229520.0
2018-05-16 10:30:00,14.17,14.3,14.16,14.27,373335.0,12.6826,12.7989,12.6736,12.7721,373335.0
2018-05-16 11:00:00,14.27,14.27,14.13,14.13,235825.0,12.7721,12.7721,12.6468,12.6468,235825.0
2018-05-16 11:30:00,14.13,14.19,14.1,14.15,178280.0,12.6468,12.7005,12.6199,12.6647,178280.0
2018-05-16 12:00:00,14.16,14.22,14.16,14.21,134645.0,12.6736,12.7273,12.6736,12.7184,134645.0
2018-05-16 12:30:00,14.21,14.26,14.18,14.25,202180.0,12.7184,12.7631,12.6915,12.7542,202180.0
2018-05-16 13:00:00,14.24,14.26,14.23,14.23,108385.0,12.7452,12.7631,12.7363,12.7363,108385.0
2018-05-16 13:30:00,14.23,14.26,14.22,14.26,258785.0,12.7363,12.7631,12.7273,12.7631,258785.0
2018-05-16 14:00:00,14.26,14.3,14.25,14.3,211870.0,12.7631,12.7989,12.7542,12.7989,211870.0
2018-05-16 14:30:00,14.3,14.33,14.28,14.28,264065.0,12.7989,12.8258,12.781,12.781,264065.0
2018-05-16 15:00:00,14.28,14.28,14.22,14.22,306190.0,12.781,12.781,12.7273,12.7273,306190.0
2018-05-16 15:30:00,14.22,14.22,14.17,14.2,902685.0,12.7273,12.7273,12.6826,12.7094,902685.0
2018-05-17 09:30:00,14.15,14.32,14.15,14.28,267460.0,12.6647,12.8168,12.6647,12.781,267460.0
2018-05-17 10:00:00,14.28,14.34,14.27,14.33,210875.0,12.781,12.8347,12.7721,12.8258,210875.0
2018-05-17 10:30:00,14.33,14.4,14.33,14.39,312630.0,12.8258,12.8884,12.8258,12.8795,312630.0
2018-05-17 11:00:00,14.39,14.4,14.37,14.39,398190.0,12.8795,12.8884,12.8616,12.8795,398190.0
2018-05-17 11:30:00,14.39,14.42,14.36,14.36,257095.0,12.8795,12.9063,12.8526,12.8526,257095.0
2018-05-17 12:00:00,14.36,14.39,14.33,14.38,136325.0,12.8526,12.8795,12.8258,12.8705,136325.0
2018-05-17 12:30:00,14.38,14.4,14.35,14.4,196670.0,12.8705,12.8884,12.8437,12.8884,196670.0
2018-05-17 13:00:00,14.4,14.41,14.37,14.4,161550.0,12.8884,12.8974,12.8616,12.8884,161550.0
2018-05-17 13:30:00,14.4,14.4,14.33,14.33,191560.0,12.8884,12.8884,12.8258,12.8258,191560.0
2018-05-17 14:00:00,14.34,14.39,14.31,14.37,193330.0,12.8347,12.8795,12.8079,12.8616,193330.0
2018-05-17 14:30:00,14.37,14.39,14.34,14.37,316250.0,12.8616,12.8795,12.8347,12.8616,316250.0
2018-05-17 15:00:00,14.37,14.39,14.32,14.32,356840.0,12.8616,12.8795,12.8168,12.8168,356840.0
2018-05-17 15:30:00,14.32,14.35,14.31,14.33,1082335.0,12.8168,12.8437,12.8079,12.8258,1082335.0
2018-05-18 09:30:00,14.36,14.5,14.36,14.45,525470.0,12.8526,12.9779,12.8526,12.9332,525470.0
2018-05-18 10:00:00,14.44,14.52,14.38,14.5,335620.0,12.9242,12.9958,12.8705,12.9779,335620.0
2018-05-18 10:30:00,14.49,14.5,14.4,14.49,394195.0,12.969,12.9779,12.8884,12.969,394195.0
2018-05-18 11:00:00,14.49,14.53,14.47,14.48,405970.0,12.969,13.0048,12.9511,12.96,405970.0
2018-05-18 11:30:00,14.49,14.55,14.49,14.54,384585.0,12.969,13.0227,12.969,13.0137,384585.0
2018-05-18 12:00:00,14.53,14.54,14.47,14.5,347485.0,13.0048,13.0137,12.9511,12.9779,347485.0
2018-05-18 12:30:00,14.5,14.52,14.47,14.5,261755.0,12.9779,12.9958,12.9511,12.9779,261755.0
2018-05-18 13:00:00,14.5,14.53,14.49,14.53,170685.0,12.9779,13.0048,12.969,13.0048,170685.0
2018-05-18 13:30:00,14.53,14.53,14.47,14.5,217400.0,13.0048,13.0048,12.9511,12.9779,217400.0
2018-05-18 14:00:00,14.5,14.53,14.5,14.52,224745.0,12.9779,13.0048,12.9779,12.9958,224745.0
2018-05-18 14:30:00,14.52,14.53,14.51,14.52,249700.0,12.9958,13.0048,12.9869,12.9958,249700.0
2018-05-18 15:00:00,14.53,14.55,14.53,14.53,422125.0,13.0048,13.0227,13.0048,13.0048,422125.0
2018-05-18 15:30:00,14.53,14.58,14.53,14.56,1328825.0,13.0048,13.0495,13.0048,13.0316,1328825.0
2018-05-21 09:30:00,14.61,14.77,14.59,14.69,799945.0,13.0764,13.2196,13.0585,13.148,799945.0
2018-05-21 10:00:00,14.69,14.85,14.68,14.77,401530.0,13.148,13.2912,13.1391,13.2196,401530.0
2018-05-21 10:30:00,14.76,14.85,14.76,14.84,343340.0,13.2107,13.2912,13.2107,13.2823,343340.0
2018-05-21 11:00:00,14.84,14.88,14.81,14.82,439780.0,13.2823,13.3181,13.2554,13.2644,439780.0
2018-05-21 11:30:00,14.83,14.83,14.76,14.79,507825.0,13.2733,13.2733,13.2107,13.2375,507825.0
2018-05-21 12:00:00,14.8,14.84,14.79,14.8,411615.0,13.2465,13.2823,13.2375,13.2465,411615.0
2018-05-21 12:30:00,14.8,14.85,14.79,14.83,419145.0,13.2465,13.2912,13.2375,13.2733,419145.0
2018-05-21 13:00:00,14.83,14.85,14.8,14.81,344090.0,13.2733,13.2912,13.2465,13.2554,344090.0
2018-05-21 13:30:00,14.81,14.82,14.78,14.8,310950.0,13.2554,13.2644,13.2286,13.2465,310950.0
2018-05-21 14:00:00,14.81,14.82,14.75,14.76,440560.0,13.2554,13.2644,13.2017,13.2107,440560.0
2018-05-21 14:30:00,14.75,14.78,14.75,14.75,398920.0,13.2017,13.2286,13.2017,13.2017,398920.0
2018-05-21 15:00:00,14.75,14.76,14.71,14.72,513670.0,13.2017,13.2107,13.1659,13.1749,513670.0
2018-05-21 15:30:00,14.72,14.75,14.71,14.73,1329355.0,13.1749,13.2017,13.1659,13.1838,1329355.0
2018-05-22 09:30:00,14.92,15.06,14.75,14.8,1560695.0,13.3539,13.4792,13.2017,13.2465,1560695.0
2018-05-22 10:00:00,14.81,14.82,14.54,14.55,699425.0,13.2554,13.2644,13.0137,13.0227,699425.0
2018-05-22 10:30:00,14.55,14.61,14.52,14.53,619760.0,13.0227,13.0764,12.9958,13.0048,619760.0
2018-05-22 11:00:00,14.52,14.62,14.52,14.62,370590.0,12.9958,13.0853,12.9958,13.0853,370590.0
2018-05-22 11:30:00,14.62,14.65,14.58,14.64,473765.0,13.0853,13.1122,13.0495,13.1032,473765.0
2018-05-22 12:00:00,14.64,14.67,14.62,14.62,250705.0,13.1032,13.1301,13.0853,13.0853,250705.0
2018-05-22 12:30:00,14.62,14.71,14.6,14.71,294750.0,13.0853,13.1659,13.0674,13.1659,294750.0
2018-05-22 13:00:00,14.7,14.79,14.69,14.79,461165.0,13.157,13.2375,13.148,13.2375,461165.0
2018-05-22 13:30:00,14.79,14.82,14.75,14.81,340590.0,13.2375,13.2644,13.2017,13.2554,340590.0
2018-05-22 14:00:00,14.81,14.82,14.74,14.77,327715.0,13.2554,13.2644,13.1928,13.2196,327715.0
2018-05-22 14:30:00,14.76,14.78,14.75,14.75,356985.0,13.2107,13.2286,13.2017,13.2017,356985.0
2018-05-22 15:00:00,14.75,14.78,14.73,14.77,1195855.0,13.2017,13.2286,13.1838,13.2196,1195855.0
2018-05-22 15:30:00,14.76,14.76,14.73,14.74,1646135.0,13.2107,13.2107,13.1838,13.1928,1646135.0
2018-05-23 09:30:00,14.73,14.85,14.47,14.82,725905.0,13.1838,13.2912,12.9511,13.2644,725905.0
2018-05-23 10:00:00,14.8,14.85,14.77,14.82,690875.0,13.2465,13.2912,13.2196,13.2644,690875.0
2018-05-23 10:30:00,14.82,14.89,14.75,14.79,388415.0,13.2644,13.327,13.2017,13.2375,388415.0
2018-05-23 11:00:00,14.79,14.82,14.78,14.82,394655.0,13.2375,13.2644,13.2286,13.2644,394655.0
2018-05-23 11:30:00,14.82,14.85,14.8,14.8,291655.0,13.2644,13.2912,13.2465,13.2465,291655.0
2018-05-23 12:00:00,14.8,14.81,14.76,14.76,229910.0,13.2465,13.2554,13.2107,13.2107,229910.0
2018-05-23 12:30:00,14.76,14.81,14.74,14.8,223370.0,13.2107,13.2554,13.1928,13.2465,223370.0
2018-05-23 13:00:00,14.8,14.8,14.78,14.8,152845.0,13.2465,13.2465,13.2286,13.2465,152845.0
2018-05-23 13:30:00,14.8,14.81,14.78,14.79,152415.0,13.2465,13.2554,13.2286,13.2375,152415.0
2018-05-23 14:00:00,14.79,14.86,14.77,14.85,278040.0,13.2375,13.3002,13.2196,13.2912,278040.0
2018-05-23 14:30:00,14.84,14.88,14.83,14.85,337965.0,13.2823,13.3181,13.2733,13.2912,337965.0
2018-05-23 15:00:00,14.85,14.87,14.84,14.85,333550.0,13.2912,13.3091,13.2823,13.2912,333550.0
2018-05-23 15:30:00,14.85,14.88,14.82,14.87,1012875.0,13.2912,13.3181,13.2644,13.3091,1012875.0
2018-05-24 09:30:00,14.8,14.88,14.6,14.7,475555.0,13.2465,13.3181,13.0674,13.157,475555.0
2018-05-24 10:00:00,14.67,14.81,14.65,14.7,333285.0,13.1301,13.2554,13.1122,13.157,333285.0
2018-05-24 10:30:00,14.7,14.77,14.69,14.75,207900.0,13.157,13.2196,13.148,13.2017,207900.0
2018-05-24 11:00:00,14.74,14.83,14.74,14.83,181420.0,13.1928,13.2733,13.1928,13.2733,181420.0
2018-05-24 11:30:00,14.83,14.86,14.79,14.82,248570.0,13.2733,13.3002,13.2375,13.2644,248570.0
2018-05-24 12:00:00,14.82,14.85,14.8,14.83,146120.0,13.2644,13.2912,13.2465,13.2733,146120.0
2018-05-24 12:30:00,14.83,14.88,14.82,14.88,119190.0,13.2733,13.3181,13.2644,13.3181,119190.0
2018-05-24 13:00:00,14.87,14.91,14.86,14.89,184150.0,13.3091,13.3449,13.3002,13.327,184150.0
2018-05-24 13:30:00,14.89,14.94,14.88,14.9,166550.0,13.327,13.3718,13.3181,13.336,166550.0
2018-05-24 14:00:00,14.9,14.92,14.89,14.89,299250.0,13.336,13.3539,13.327,13.327,299250.0
2018-05-24 14:30:00,14.9,14.9,14.83,14.84,351310.0,13.336,13.336,13.2733,13.2823,351310.0
2018-05-24 15:00:00,14.84,14.85,14.82,14.84,381095.0,13.2823,13.2912,13.2644,13.2823,381095.0
2018-05-24 15:30:00,14.84,14.85,14.81,14.84,950635.0,13.2823,13.2912,13.2554,13.2823,950635.0
2018-05-25 09:30:00,14.81,14.84,14.65,14.74,414955.0,13.3114,13.3384,13.1676,13.2485,414955.0
2018-05-25 10:00:00,14.72,14.8,14.68,14.76,274470.0,13.2305,13.3024,13.1946,13.2665,274470.0
2018-05-25 10:30:00,14.76,14.78,14.72,14.77,638385.0,13.2665,13.2845,13.2305,13.2755,638385.0
2018-05-25 11:00:00,14.76,14.79,14.68,14.71,986750.0,13.2665,13.2935,13.1946,13.2216,986750.0
2018-05-25 11:30:00,14.71,14.71,14.67,14.67,197815.0,13.2216,13.2216,13.1856,13.1856,197815.0
2018-05-25 12:00:00,14.67,14.69,14.65,14.69,188815.0,13.1856,13.2036,13.1676,13.2036,188815.0
2018-05-25 12:30:00,14.69,14.69,14.65,14.67,188125.0,13.2036,13.2036,13.1676,13.1856,188125.0
2018-05-25 13:00:00,14.67,14.68,14.62,14.63,388610.0,13.1856,13.1946,13.1407,13.1496,388610.0
2018-05-25 13:30:00,14.63,14.63,14.6,14.6,264620.0,13.1496,13.1496,13.1227,13.1227,264620.0
2018-05-25 14:00:00,14.6,14.66,14.6,14.64,230265.0,13.1227,13.1766,13.1227,13.1586,230265.0
2018-05-25 14:30:00,14.64,14.65,14.61,14.65,231210.0,13.1586,13.1676,13.1317,13.1676,231210.0
2018-05-25 15:00:00,14.64,14.68,14.63,14.67,361425.0,13.1586,13.1946,13.1496,13.1856,361425.0
2018-05-25 15:30:00,14.67,14.69,14.63,14.67,1080340.0,13.1856,13.2036,13.1496,13.1856,1080340.0
2018-05-29 09:30:00,14.61,14.72,14.54,14.63,505585.0,13.1317,13.2305,13.0688,13.1496,505585.0
2018-05-29 10:00:00,14.63,14.66,14.61,14.64,320645.0,13.1496,13.1766,13.1317,13.1586,320645.0
2018-05-29 10:30:00,14.63,14.66,14.61,14.61,259440.0,13.1496,13.1766,13.1317,13.1317,259440.0
2018-05-29 11:00:00,14.61,14.71,14.61,14.68,402280.0,13.1317,13.2216,13.1317,13.1946,402280.0
2018-05-29 11:30:00,14.68,14.68,14.6,14.62,236040.0,13.1946,13.1946,13.1227,13.1407,236040.0
2018-05-29 12:00:00,14.62,14.65,14.6,14.64,225125.0,13.1407,13.1676,13.1227,13.1586,225125.0
2018-05-29 12:30:00,14.64,14.69,14.64,14.68,331250.0,13.1586,13.2036,13.1586,13.1946,331250.0
2018-05-29 13:00:00,14.68,14.7,14.66,14.7,356020.0,13.1946,13.2126,13.1766,13.2126,356020.0
2018-05-29 13:30:00,14.69,14.71,14.67,14.69,468725.0,13.2036,13.2216,13.1856,13.2036,468725.0
2018-05-29 14:00:00,14.69,14.7,14.67,14.7,375415.0,13.2036,13.2126,13.1856,13.2126,375415.0
2018-05-29 14:30:00,14.7,14.71,14.66,14.69,529710.0,13.2126,13.2216,13.1766,13.2036,529710.0
2018-05-29 15:00:00,14.68,14.7,14.68,14.69,513105.0,13.1946,13.2126,13.1946,13.2036,513105.0
2018-05-29 15:30:00,14.69,14.72,14.68,14.71,1303930.0,13.2036,13.2305,13.1946,13.2216,1303930.0
2018-05-30 09:30:00,14.77,14.89,14.74,14.84,333625.0,13.2755,13.3833,13.2485,13.3384,333625.0
2018-05-30 10:00:00,14.84,14.96,14.84,14.96,314260.0,13.3384,13.4463,13.3384,13.4463,314260.0
2018-05-30 10:30:00,14.96,14.97,14.91,14.96,358425.0,13.4463,13.4552,13.4013,13.4463,358425.0
2018-05-30 11:00:00,14.96,15.01,14.95,15.01,559515.0,13.4463,13.4912,13.4373,13.4912,559515.0
2018-05-30 11:30:00,15.01,15.05,14.97,15.04,525030.0,13.4912,13.5271,13.4552,13.5182,525030.0
2018-05-30 12:00:00,15.04,15.06,15.02,15.05,246120.0,13.5182,13.5361,13.5002,13.5271,246120.0
2018-05-30 12:30:00,15.05,15.06,14.98,15.02,421075.0,13.5271,13.5361,13.4642,13.5002,421075.0
2018-05-30 13:00:00,15.02,15.04,14.99,15.02,244215.0,13.5002,13.5182,13.4732,13.5002,244215.0
2018-05-30 13:30:00,15.02,15.09,15.02,15.06,175050.0,13.5002,13.5631,13.5002,13.5361,175050.0
2018-05-30 14:00:00,15.07,15.08,15.03,15.08,215405.0,13.5451,13.5541,13.5092,13.5541,215405.0
2018-05-30 14:30:00,15.08,15.09,15.04,15.06,280840.0,13.5541,13.5631,13.5182,13.5361,280840.0
2018-05-30 15:00:00,15.06,15.08,15.04,15.07,509415.0,13.5361,13.5541,13.5182,13.5451,509415.0
2018-05-30 15:30:00,15.06,15.08,15.05,15.07,994555.0,13.5361,13.5541,13.5271,13.5451,994555.0
2018-05-31 09:30:00,15.09,15.09,14.92,15.02,287230.0,13.5631,13.5631,13.4103,13.5002,287230.0
2018-05-31 10:00:00,15.01,15.05,14.98,14.99,688725.0,13.4912,13.5271,13.4642,13.4732,688725.0
2018-05-31 10:30:00,14.98,15.03,14.92,14.99,586320.0,13.4642,13.5092,13.4103,13.4732,586320.0
2018-05-31 11:00:00,14.99,15.01,14.93,14.97,308185.0,13.4732,13.4912,13.4193,13.4552,308185.0
2018-05-31 11:30:00,14.97,15.03,14.94,14.98,170980.0,13.4552,13.5092,13.4283,13.4642,170980.0
2018-05-31 12:00:00,14.98,14.98,14.92,14.94,172350.0,13.4642,13.4642,13.4103,13.4283,172350.0
2018-05-31 12:30:00,14.93,14.96,14.91,14.95,310705.0,13.4193,13.4463,13.4013,13.4373,310705.0
2018-05-31 13:00:00,14.95,14.96,14.94,14.95,335230.0,13.4373,13.4463,13.4283,13.4373,335230.0
2018-05-31 13:30:00,14.95,14.96,14.88,14.89,296300.0,13.4373,13.4463,13.3744,13.3833,296300.0
2018-05-31 14:00:00,14.88,14.91,14.86,14.86,475250.0,13.3744,13.4013,13.3564,13.3564,475250.0
2018-05-31 14:30:00,14.86,14.9,14.86,14.89,251025.0,13.3564,13.3923,13.3564,13.3833,251025.0
2018-05-31 15:00:00,14.89,14.91,14.87,14.88,297435.0,13.3833,13.4013,13.3654,13.3744,297435.0
2018-05-31 15:30:00,14.88,14.9,14.86,14.86,1381845.0,13.3744,13.3923,13.3564,13.3564,1381845.0
2018-06-01 09:30:00,14.97,15.1,14.88,15.06,544430.0,13.4552,13.5721,13.3744,13.5361,544430.0
2018-06-01 10:00:00,15.04,15.08,14.98,15.02,326065.0,13.5182,13.5541,13.4642,13.5002,326065.0
2018-06-01 10:30:00,15.02,15.06,14.99,15.02,279060.0,13.5002,13.5361,13.4732,13.5002,279060.0
2018-06-01 11:00:00,15.03,15.06,15.01,15.02,257285.0,13.5092,13.5361,13.4912,13.5002,257285.0
2018-06-01 11:30:00,15.02,15.06,14.98,15.02,593405.0,13.5002,13.5361,13.4642,13.5002,593405.0
2018-06-01 12:00:00,15.02,15.05,14.98,15.0,405410.0,13.5002,13.5271,13.4642,13.4822,405410.0
2018-06-01 12:30:00,15.0,15.02,14.98,14.98,160205.0,13.4822,13.5002,13.4642,13.4642,160205.0
2018-06-01 13:00:00,14.99,15.02,14.99,15.01,125800.0,13.4732,13.5002,13.4732,13.4912,125800.0
2018-06-01 13:30:00,15.01,15.01,14.98,15.01,175005.0,13.4912,13.4912,13.4642,13.4912,175005.0
2018-06-01 14:00:00,15.0,15.01,14.98,15.0,291100.0,13.4822,13.4912,13.4642,13.4822,291100.0
2018-06-01 14:30:00,15.0,15.04,14.99,15.02,166190.0,13.4822,13.5182,13.4732,13.5002,166190.0
2018-06-01 15:00:00,15.02,15.02,14.99,15.0,419515.0,13.5002,13.5002,13.4732,13.4822,419515.0
2018-06-01 15:30:00,14.99,15.05,14.99,15.03,928505.0,13.4732,13.5271,13.4732,13.5092,928505.0
2018-06-04 09:30:00,15.07,15.12,14.99,15.07,542690.0,13.5451,13.5901,13.4732,13.5451,542690.0
2018-06-04 10:00:00,15.08,15.13,15.05,15.06,493945.0,13.5541,13.5991,13.5271,13.5361,493945.0
2018-06-04 10:30:00,15.06,15.07,14.96,15.0,553355.0,13.5361,13.5451,13.4463,13.4822,553355.0
2018-06-04 11:00:00,15.0,15.04,15.0,15.03,378925.0,13.4822,13.5182,13.4822,13.5092,378925.0
2018-06-04 11:30:00,15.03,15.05,14.99,15.0,210660.0,13.5092,13.5271,13.4732,13.4822,210660.0
2018-06-04 12:00:00,14.99,15.04,14.99,15.02,212700.0,13.4732,13.5182,13.4732,13.5002,212700.0
2018-06-04 12:30:00,15.02,15.04,14.99,14.99,267725.0,13.5002,13.5182,13.4732,13.4732,267725.0
2018-06-04 13:00:00,14.99,15.04,14.99,15.03,173960.0,13.4732,13.5182,13.4732,13.5092,173960.0
2018-06-04 13:30:00,15.03,15.04,15.0,15.01,217670.0,13.5092,13.5182,13.4822,13.4912,217670.0
2018-06-04 14:00:00,15.01,15.04,14.99,14.99,271410.0,13.4912,13.5182,13.4732,13.4732,271410.0
2018-06-04 14:30:00,14.99,15.04,14.99,15.04,299290.0,13.4732,13.5182,13.4732,13.5182,299290.0
2018-06-04 15:00:00,15.04,15.04,15.01,15.03,516510.0,13.5182,13.5182,13.4912,13.5092,516510.0
2018-06-04 15:30:00,15.03,15.12,15.01,15.11,5547350.0,13.5092,13.5901,13.4912,13.5811,5547350.0
2018-06-05 09:30:00,15.1,15.24,15.02,15.2,1201985.0,13.5721,13.6979,13.5002,13.662,1201985.0
2018-06-05 10:00:00,15.2,15.21,15.14,15.15,606840.0,13.662,13.671,13.608,13.617,606840.0
2018-06-05 10:30:00,15.15,15.2,15.11,15.13,381080.0,13.617,13.662,13.5811,13.5991,381080.0
2018-06-05 11:00:00,15.13,15.15,15.08,15.12,275470.0,13.5991,13.617,13.5541,13.5901,275470.0
2018-06-05 11:30:00,15.13,15.13,15.09,15.11,363770.0,13.5991,13.5991,13.5631,13.5811,363770.0
2018-06-05 12:00:00,15.11,15.15,15.09,15.15,196235.0,13.5811,13.617,13.5631,13.617,196235.0
2018-06-05 12:30:00,15.15,15.15,15.1,15.14,485240.0,13.617,13.617,13.5721,13.608,485240.0
2018-06-05 13:00:00,15.14,15.14,15.12,15.13,286520.0,13.608,13.608,13.5901,13.5991,286520.0
2018-06-05 13:30:00,15.13,15.14,15.12,15.12,925980.0,13.5991,13.608,13.5901,13.5901,925980.0
2018-06-05 14:00:00,15.13,15.14,15.08,15.13,413260.0,13.5991,13.608,13.5541,13.5991,413260.0
2018-06-05 14:30:00,15.13,15.16,15.12,15.15,502825.0,13.5991,13.626,13.5901,13.617,502825.0
2018-06-05 15:00:00,15.15,15.15,15.12,15.14,511925.0,13.617,13.617,13.5901,13.608,511925.0
2018-06-05 15:30:00,15.14,15.18,15.12,15.16,1937440.0,13.608,13.644,13.5901,13.626,1937440.0
2018-06-06 09:30:00,15.23,15.32,15.17,15.24,1146990.0,13.6889,13.7698,13.635,13.6979,1146990.0
2018-06-06 10:00:00,15.23,15.31,15.22,15.26,1927040.0,13.6889,13.7608,13.6799,13.7159,1927040.0
2018-06-06 10:30:00,15.26,15.27,15.2,15.26,306465.0,13.7159,13.7249,13.662,13.7159,306465.0
2018-06-06 11:00:00,15.26,15.36,15.26,15.31,498320.0,13.7159,13.8058,13.7159,13.7608,498320.0
2018-06-06 11:30:00,15.3,15.32,15.27,15.28,108130.0,13.7519,13.7698,13.7249,13.7339,108130.0
2018-06-06 12:00:00,15.28,15.31,15.27,15.28,435660.0,13.7339,13.7608,13.7249,13.7339,435660.0
2018-06-06 12:30:00,15.28,15.29,15.27,15.28,507995.0,13.7339,13.7429,13.7249,13.7339,507995.0
2018-06-06 13:00:00,15.28,15.29,15.26,15.29,209260.0,13.7339,13.7429,13.7159,13.7429,209260.0
2018-06-06 13:30:00,15.28,15.3,15.27,15.27,152990.0,13.7339,13.7519,13.7249,13.7249,152990.0
2018-06-06 14:00:00,15.27,15.32,15.27,15.31,662165.0,13.7249,13.7698,13.7249,13.7608,662165.0
2018-06-06 14:30:00,15.3,15.32,15.3,15.3,226035.0,13.7519,13.7698,13.7519,13.7519,226035.0
2018-06-06 15:00:00,15.3,15.34,15.3,15.31,429430.0,13.7519,13.7878,13.7519,13.7608,429430.0
2018-06-06 15:30:00,15.31,15.37,15.31,15.36,2130100.0,13.7608,13.8148,13.7608,13.8058,2130100.0
2018-06-07 09:30:00,15.4,15.45,15.37,15.39,395035.0,13.8417,13.8867,13.8148,13.8327,395035.0
2018-06-07 10:00:00,15.39,15.43,15.37,15.39,560300.0,13.8327,13.8687,13.8148,13.8327,560300.0
2018-06-07 10:30:00,15.39,15.41,15.37,15.39,710270.0,13.8327,13.8507,13.8148,13.8327,710270.0
2018-06-07 11:00:00,15.39,15.39,15.35,15.36,386605.0,13.8327,13.8327,13.7968,13.8058,386605.0
2018-06-07 11:30:00,15.36,15.36,15.28,15.28,384395.0,13.8058,13.8058,13.7339,13.7339,384395.0
2018-06-07 12:00:00,15.29,15.34,15.28,15.33,385750.0,13.7429,13.7878,13.7339,13.7788,385750.0
2018-06-07 12:30:00,15.33,15.4,15.32,15.39,225060.0,13.7788,13.8417,13.7698,13.8327,225060.0
2018-06-07 13:00:00,15.4,15.4,15.35,15.35,517525.0,13.8417,13.8417,13.7968,13.7968,517525.0
2018-06-07 13:30:00,15.35,15.38,15.34,15.35,125040.0,13.7968,13.8238,13.7878,13.7968,125040.0
2018-06-07 14:00:00,15.35,15.36,15.33,15.34,288045.0,13.7968,13.8058,13.7788,13.7878,288045.0
2018-06-07 14:30:00,15.34,15.35,15.32,15.35,238345.0,13.7878,13.7968,13.7698,13.7968,238345.0
2018-06-07 15:00:00,15.35,15.37,15.34,15.34,405175.0,13.7968,13.8148,13.7878,13.7878,405175.0
2018-06-07 15:30:00,15.34,15.37,15.34,15.36,1188590.0,13.7878,13.8148,13.7878,13.8058,1188590.0
2018-06-08 09:30:00,15.33,15.4,15.25,15.4,575500.0,13.7788,13.8417,13.7069,13.8417,575500.0
2018-06-08 10:00:00,15.42,15.42,15.25,15.29,843585.0,13.8597,13.8597,13.7069,13.7429,843585.0
2018-06-08 10:30:00,15.29,15.32,15.26,15.28,1035015.0,13.7429,13.7698,13.7159,13.7339,1035015.0
2018-06-08 11:00:00,15.29,15.33,15.28,15.33,787535.0,13.7429,13.7788,13.7339,13.7788,787535.0
2018-06-08 11:30:00,15.33,15.34,15.29,15.31,525285.0,13.7788,13.7878,13.7429,13.7608,525285.0
2018-06-08 12:00:00,15.31,15.33,15.29,15.32,229910.0,13.7608,13.7788,13.7429,13.7698,229910.0
2018-06-08 12:30:00,15.32,15.33,15.31,15.32,307120.0,13.7698,13.7788,13.7608,13.7698,307120.0
2018-06-08 13:00:00,15.33,15.33,15.31,15.33,252995.0,13.7788,13.7788,13.7608,13.7788,252995.0
2018-06-08 13:30:00,15.33,15.34,15.29,15.31,237305.0,13.7788,13.7878,13.7429,13.7608,237305.0
2018-06-08 14:00:00,15.31,15.33,15.3,15.31,236640.0,13.7608,13.7788,13.7519,13.7608,236640.0
2018-06-08 14:30:00,15.31,15.32,15.29,15.3,293850.0,13.7608,13.7698,13.7429,13.7519,293850.0
2018-06-08 15:00:00,15.31,15.33,15.29,15.31,450830.0,13.7608,13.7788,13.7429,13.7608,450830.0
2018-06-08 15:30:00,15.31,15.33,15.29,15.32,1548195.0,13.7608,13.7788,13.7429,13.7698,1548195.0
2018-06-11 09:30:00,15.34,15.35,15.22,15.22,474525.0,13.7878,13.7968,13.6799,13.6799,474525.0
2018-06-11 10:00:00,15.23,15.35,15.23,15.3,369705.0,13.6889,13.7968,13.6889,13.7519,369705.0
2018-06-11 10:30:00,15.3,15.3,15.23,15.25,633705.0,13.7519,13.7519,13.6889,13.7069,633705.0
2018-06-11 11:00:00,15.25,15.29,15.21,15.23,422375.0,13.7069,13.7429,13.671,13.6889,422375.0
2018-06-11 11:30:00,15.23,15.29,15.22,15.29,227705.0,13.6889,13.7429,13.6799,13.7429,227705.0
2018-06-11 12:00:00,15.29,15.33,15.29,15.33,204340.0,13.7429,13.7788,13.7429,13.7788,204340.0
2018-06-11 12:30:00,15.33,15.33,15.23,15.24,386810.0,13.7788,13.7788,13.6889,13.6979,386810.0
2018-06-11 13:00:00,15.24,15.26,15.21,15.22,274185.0,13.6979,13.7159,13.671,13.6799,274185.0
2018-06-11 13:30:00,15.22,15.23,15.16,15.18,413965.0,13.6799,13.6889,13.626,13.644,413965.0
2018-06-11 14:00:00,15.18,15.2,15.14,15.15,506230.0,13.644,13.662,13.608,13.617,506230.0
2018-06-11 14:30:00,15.15,15.21,15.12,15.19,505855.0,13.617,13.671,13.5901,13.653,505855.0
2018-06-11 15:00:00,15.19,15.22,15.19,15.21,760815.0,13.653,13.6799,13.653,13.671,760815.0
2018-06-11 15:30:00,15.21,15.22,15.16,15.18,1695105.0,13.671,13.6799,13.626,13.644,1695105.0
2018-06-12 09:30:00,15.25,15.31,15.2,15.31,445775.0,13.7069,13.7608,13.662,13.7608,445775.0
2018-06-12 10:00:00,15.31,15.31,15.2,15.24,281440.0,13.7608,13.7608,13.662,13.6979,281440.0
2018-06-12 10:30:00,15.24,15.25,15.2,15.22,388565.0,13.6979,13.7069,13.662,13.6799,388565.0
2018-06-12 11:00:00,15.22,15.23,15.19,15.21,425135.0,13.6799,13.6889,13.653,13.671,425135.0
2018-06-12 11:30:00,15.21,15.23,15.2,15.21,244780.0,13.671,13.6889,13.662,13.671,244780.0
2018-06-12 12:00:00,15.22,15.23,15.2,15.22,392605.0,13.6799,13.6889,13.662,13.6799,392605.0
2018-06-12 12:30:00,15.22,15.24,15.21,15.23,466270.0,13.6799,13.6979,13.671,13.6889,466270.0
2018-06-12 13:00:00,15.23,15.24,15.2,15.22,244705.0,13.6889,13.6979,13.662,13.6799,244705.0
2018-06-12 13:30:00,15.22,15.23,15.21,15.22,271850.0,13.6799,13.6889,13.671,13.6799,271850.0
2018-06-12 14:00:00,15.22,15.22,15.15,15.17,559455.0,13.6799,13.6799,13.617,13.635,559455.0
2018-06-12 14:30:00,15.17,15.18,15.13,15.16,324525.0,13.635,13.644,13.5991,13.626,324525.0
2018-06-12 15:00:00,15.16,15.2,15.15,15.2,469985.0,13.626,13.662,13.617,13.662,469985.0
2018-06-12 15:30:00,15.2,15.2,15.14,15.15,1412935.0,13.662,13.662,13.608,13.617,1412935.0
2018-06-13 09:30:00,15.19,15.24,15.09,15.14,364925.0,13.653,13.6979,13.5631,13.608,364925.0
2018-06-13 10:00:00,15.14,15.2,15.14,15.18,694880.0,13.608,13.662,13.608,13.644,694880.0
2018-06-13 10:30:00,15.18,15.2,15.16,15.16,310780.0,13.644,13.662,13.626,13.626,310780.0
2018-06-13 11:00:00,15.16,15.23,15.16,15.2,577820.0,13.626,13.6889,13.626,13.662,577820.0
2018-06-13 11:30:00,15.2,15.24,15.18,15.2,645285.0,13.662,13.6979,13.644,13.662,645285.0
2018-06-13 12:00:00,15.2,15.22,15.19,15.19,302080.0,13.662,13.6799,13.653,13.653,302080.0
2018-06-13 12:30:00,15.19,15.19,15.14,15.15,158980.0,13.653,13.653,13.608,13.617,158980.0
2018-06-13 13:00:00,15.14,15.19,15.14,15.18,124525.0,13.608,13.653,13.608,13.644,124525.0
2018-06-13 13:30:00,15.18,15.19,15.15,15.16,472175.0,13.644,13.653,13.617,13.626,472175.0
2018-06-13 14:00:00,15.16,15.16,15.04,15.05,451930.0,13.626,13.626,13.5182,13.5271,451930.0
2018-06-13 14:30:00,15.05,15.07,15.02,15.06,500380.0,13.5271,13.5451,13.5002,13.5361,500380.0
2018-06-13 15:00:00,15.06,15.11,15.05,15.06,588700.0,13.5361,13.5811,13.5271,13.5361,588700.0
2018-06-13 15:30:00,15.06,15.09,15.04,15.04,1573110.0,13.5361,13.5631,13.5182,13.5182,1573110.0
2018-06-14 09:30:00,15.09,15.14,14.88,14.9,789175.0,13.5631,13.608,13.3744,13.3923,789175.0
2018-06-14 10:00:00,14.91,14.94,14.77,14.8,1046050.0,13.4013,13.4283,13.2755,13.3024,1046050.0
2018-06-14 10:30:00,14.8,14.81,14.69,14.71,702585.0,13.3024,13.3114,13.2036,13.2216,702585.0
2018-06-14 11:00:00,14.7,14.84,14.7,14.83,426990.0,13.2126,13.3384,13.2126,13.3294,426990.0
2018-06-14 11:30:00,14.84,14.87,14.83,14.87,196650.0,13.3384,13.3654,13.3294,13.3654,196650.0
2018-06-14 12:00:00,14.88,14.89,14.84,14.85,316665.0,13.3744,13.3833,13.3384,13.3474,316665.0
2018-06-14 12:30:00,14.85,14.88,14.81,14.87,440450.0,13.3474,13.3744,13.3114,13.3654,440450.0
2018-06-14 13:00:00,14.87,14.9,14.87,14.9,311260.0,13.3654,13.3923,13.3654,13.3923,311260.0
2018-06-14 13:30:00,14.9,14.9,14.85,14.85,331755.0,13.3923,13.3923,13.3474,13.3474,331755.0
2018-06-14 14:00:00,14.85,14.86,14.83,14.83,317175.0,13.3474,13.3564,13.3294,13.3294,317175.0
2018-06-14 14:30:00,14.84,14.85,14.81,14.82,390765.0,13.3384,13.3474,13.3114,13.3204,390765.0
2018-06-14 15:00:00,14.82,14.83,14.79,14.82,789895.0,13.3204,13.3294,13.2935,13.3204,789895.0
2018-06-14 15:30:00,14.82,14.88,14.81,14.86,1757090.0,13.3204,13.3744,13.3114,13.3564,1757090.0
2018-06-15 09:30:00,14.82,14.91,14.8,14.89,1162245.0,13.3204,13.4013,13.3024,13.3833,1162245.0
2018-06-15 10:00:00,14.89,14.9,14.83,14.85,344595.0,13.3833,13.3923,13.3294,13.3474,344595.0
2018-06-15 10:30:00,14.85,14.87,14.82,14.86,292500.0,13.3474,13.3654,13.3204,13.3564,292500.0
2018-06-15 11:00:00,14.87,14.88,14.84,14.84,245470.0,13.3654,13.3744,13.3384,13.3384,245470.0
2018-06-15 11:30:00,14.84,14.89,14.84,14.88,176140.0,13.3384,13.3833,13.3384,13.3744,176140.0
2018-06-15 12:00:00,14.88,14.89,14.85,14.86,172950.0,13.3744,13.3833,13.3474,13.3564,172950.0
2018-06-15 12:30:00,14.87,14.88,14.86,14.88,178210.0,13.3654,13.3744,13.3564,13.3744,178210.0
2018-06-15 13:00:00,14.88,14.88,14.85,14.86,181980.0,13.3744,13.3744,13.3474,13.3564,181980.0
2018-06-15 13:30:00,14.85,14.86,14.81,14.82,204160.0,13.3474,13.3564,13.3114,13.3204,204160.0
2018-06-15 14:00:00,14.82,14.88,14.81,14.88,355415.0,13.3204,13.3744,13.3114,13.3744,355415.0
2018-06-15 14:30:00,14.88,14.89,14.86,14.87,328170.0,13.3744,13.3833,13.3564,13.3654,328170.0
2018-06-15 15:00:00,14.87,14.87,14.82,14.87,421190.0,13.3654,13.3654,13.3204,13.3654,421190.0
2018-06-15 15:30:00,14.86,14.89,14.84,14.88,1673400.0,13.3564,13.3833,13.3384,13.3744,1673400.0
2018-06-18 09:30:00,14.79,15.06,14.79,15.02,487580.0,13.2935,13.5361,13.2935,13.5002,487580.0
2018-06-18 10:00:00,15.01,15.05,14.99,15.04,743280.0,13.4912,13.5271,13.4732,13.5182,743280.0
2018-06-18 10:30:00,15.04,15.15,15.02,15.1,534415.0,13.5182,13.617,13.5002,13.5721,534415.0
2018-06-18 11:00:00,15.1,15.14,15.09,15.1,278820.0,13.5721,13.608,13.5631,13.5721,278820.0
2018-06-18 11:30:00,15.11,15.13,15.07,15.08,215275.0,13.5811,13.5991,13.5451,13.5541,215275.0
2018-06-18 12:00:00,15.08,15.12,15.08,15.12,275810.0,13.5541,13.5901,13.5541,13.5901,275810.0
2018-06-18 12:30:00,15.12,15.17,15.12,15.15,269500.0,13.5901,13.635,13.5901,13.617,269500.0
2018-06-18 13:00:00,15.15,15.17,15.14,15.17,208650.0,13.617,13.635,13.608,13.635,208650.0
2018-06-18 13:30:00,15.17,15.2,15.14,15.14,229190.0,13.635,13.662,13.608,13.608,229190.0
2018-06-18 14:00:00,15.14,15.14,15.07,15.08,310735.0,13.608,13.608,13.5451,13.5541,310735.0
2018-06-18 14:30:00,15.08,15.12,15.07,15.11,342440.0,13.5541,13.5901,13.5451,13.5811,342440.0
2018-06-18 15:00:00,15.11,15.12,15.09,15.1,296410.0,13.5811,13.5901,13.5631,13.5721,296410.0
2018-06-18 15:30:00,15.1,15.18,15.1,15.12,1286165.0,13.5721,13.644,13.5721,13.5901,1286165.0
2018-06-19 09:30:00,15.01,15.09,14.98,15.04,373530.0,13.4912,13.5631,13.4642,13.5182,373530.0
2018-06-19 10:00:00,15.02,15.07,15.0,15.05,183065.0,13.5002,13.5451,13.4822,13.5271,183065.0
2018-06-19 10:30:00,15.05,15.13,15.03,15.1,224300.0,13.5271,13.5991,13.5092,13.5721,224300.0
2018-06-19 11:00:00,15.1,15.13,15.08,15.12,210430.0,13.5721,13.5991,13.5541,13.5901,210430.0
2018-06-19 11:30:00,15.12,15.13,15.06,15.07,180825.0,13.5901,13.5991,13.5361,13.5451,180825.0
2018-06-19 12:00:00,15.07,15.12,15.06,15.11,112680.0,13.5451,13.5901,13.5361,13.5811,112680.0
2018-06-19 12:30:00,15.11,15.12,15.08,15.09,128500.0,13.5811,13.5901,13.5541,13.5631,128500.0
2018-06-19 13:00:00,15.09,15.11,15.07,15.08,127375.0,13.5631,13.5811,13.5451,13.5541,127375.0
2018-06-19 13:30:00,15.08,15.08,15.05,15.05,179305.0,13.5541,13.5541,13.5271,13.5271,179305.0
2018-06-19 14:00:00,15.06,15.1,15.05,15.07,163020.0,13.5361,13.5721,13.5271,13.5451,163020.0
2018-06-19 14:30:00,15.07,15.09,15.05,15.08,111915.0,13.5451,13.5631,13.5271,13.5541,111915.0
2018-06-19 15:00:00,15.08,15.08,15.04,15.05,163135.0,13.5541,13.5541,13.5182,13.5271,163135.0
2018-06-19 15:30:00,15.05,15.14,15.05,15.12,912345.0,13.5271,13.608,13.5271,13.5901,912345.0
2018-06-20 09:30:00,15.13,15.18,15.09,15.14,433030.0,13.5991,13.644,13.5631,13.608,433030.0
2018-06-20 10:00:00,15.15,15.2,15.1,15.12,151210.0,13.617,13.662,13.5721,13.5901,151210.0
2018-06-20 10:30:00,15.14,15.19,15.11,15.12,221830.0,13.608,13.653,13.5811,13.5901,221830.0
2018-06-20 11:00:00,15.12,15.16,15.09,15.16,321825.0,13.5901,13.626,13.5631,13.626,321825.0
2018-06-20 11:30:00,15.16,15.23,15.16,15.22,174580.0,13.626,13.6889,13.626,13.6799,174580.0
2018-06-20 12:00:00,15.22,15.33,15.22,15.32,176960.0,13.6799,13.7788,13.6799,13.7698,176960.0
2018-06-20 12:30:00,15.32,15.35,15.3,15.31,207245.0,13.7698,13.7968,13.7519,13.7608,207245.0
2018-06-20 13:00:00,15.3,15.3,15.27,15.28,135625.0,13.7519,13.7519,13.7249,13.7339,135625.0
2018-06-20 13:30:00,15.28,15.33,15.28,15.32,149215.0,13.7339,13.7788,13.7339,13.7698,149215.0
2018-06-20 14:00:00,15.32,15.34,15.3,15.32,194140.0,13.7698,13.7878,13.7519,13.7698,194140.0
2018-06-20 14:30:00,15.32,15.4,15.31,15.36,976650.0,13.7698,13.8417,13.7608,13.8058,976650.0
2018-06-20 15:00:00,15.36,15.38,15.34,15.36,262315.0,13.8058,13.8238,13.7878,13.8058,262315.0
2018-06-20 15:30:00,15.35,15.38,15.35,15.36,794980.0,13.7968,13.8238,13.7968,13.8058,794980.0
2018-06-21 09:30:00,15.37,15.48,15.32,15.42,615380.0,13.8148,13.9136,13.7698,13.8597,615380.0
2018-06-21 10:00:00,15.42,15.45,15.34,15.36,1026295.0,13.8597,13.8867,13.7878,13.8058,1026295.0
2018-06-21 10:30:00,15.36,15.46,15.35,15.44,533500.0,13.8058,13.8957,13.7968,13.8777,533500.0
2018-06-21 11:00:00,15.44,15.56,15.43,15.52,527980.0,13.8777,13.9855,13.8687,13.9496,527980.0
2018-06-21 11:30:00,15.53,15.57,15.51,15.56,171245.0,13.9586,13.9945,13.9406,13.9855,171245.0
2018-06-21 12:00:00,15.55,15.56,15.52,15.56,179150.0,13.9766,13.9855,13.9496,13.9855,179150.0
2018-06-21 12:30:00,15.56,15.58,15.53,15.53,159105.0,13.9855,14.0035,13.9586,13.9586,159105.0
2018-06-21 13:00:00,15.53,15.58,15.52,15.54,186540.0,13.9586,14.0035,13.9496,13.9676,186540.0
2018-06-21 13:30:00,15.54,15.57,15.53,15.55,159015.0,13.9676,13.9945,13.9586,13.9766,159015.0
2018-06-21 14:00:00,15.55,15.58,15.53,15.57,230275.0,13.9766,14.0035,13.9586,13.9945,230275.0
2018-06-21 14:30:00,15.58,15.6,15.54,15.55,492425.0,14.0035,14.0215,13.9676,13.9766,492425.0
2018-06-21 15:00:00,15.55,15.57,15.52,15.55,348335.0,13.9766,13.9945,13.9496,13.9766,348335.0
2018-06-21 15:30:00,15.54,15.55,15.49,15.51,1255335.0,13.9676,13.9766,13.9226,13.9406,1255335.0
2018-06-22 09:30:00,15.55,15.55,15.38,15.41,449960.0,13.9766,13.9766,13.8238,13.8507,449960.0
2018-06-22 10:00:00,15.41,15.48,15.37,15.41,379250.0,13.8507,13.9136,13.8148,13.8507,379250.0
2018-06-22 10:30:00,15.43,15.45,15.34,15.39,490875.0,13.8687,13.8867,13.7878,13.8327,490875.0
2018-06-22 11:00:00,15.38,15.41,15.36,15.4,532195.0,13.8238,13.8507,13.8058,13.8417,532195.0
2018-06-22 11:30:00,15.4,15.42,15.37,15.38,499470.0,13.8417,13.8597,13.8148,13.8238,499470.0
2018-06-22 12:00:00,15.38,15.42,15.37,15.4,417250.0,13.8238,13.8597,13.8148,13.8417,417250.0
2018-06-22 12:30:00,15.4,15.4,15.27,15.28,557535.0,13.8417,13.8417,13.7249,13.7339,557535.0
2018-06-22 13:00:00,15.28,15.29,15.21,15.24,159395.0,13.7339,13.7429,13.671,13.6979,159395.0
2018-06-22 13:30:00,15.25,15.27,15.23,15.26,154480.0,13.7069,13.7249,13.6889,13.7159,154480.0
2018-06-22 14:00:00,15.27,15.28,15.26,15.27,256655.0,13.7249,13.7339,13.7159,13.7249,256655.0
2018-06-22 14:30:00,15.27,15.29,15.25,15.27,293340.0,13.7249,13.7429,13.7069,13.7249,293340.0
2018-06-22 15:00:00,15.27,15.31,15.25,15.31,338005.0,13.7249,13.7608,13.7069,13.7608,338005.0
2018-06-22 15:30:00,15.31,15.43,15.3,15.37,1886020.0,13.7608,13.8687,13.7519,13.8148,1886020.0
2018-06-25 09:30:00,15.3,15.35,15.25,15.26,429280.0,13.7519,13.7968,13.7069,13.7159,429280.0
2018-06-25 10:00:00,15.27,15.3,15.22,15.25,280740.0,13.7249,13.7519,13.6799,13.7069,280740.0
2018-06-25 10:30:00,15.25,15.29,15.23,15.24,252080.0,13.7069,13.7429,13.6889,13.6979,252080.0
2018-06-25 11:00:00,15.24,15.26,15.15,15.17,237095.0,13.6979,13.7159,13.617,13.635,237095.0
2018-06-25 11:30:00,15.17,15.21,15.13,15.19,279890.0,13.635,13.671,13.5991,13.653,279890.0
2018-06-25 12:00:00,15.19,15.21,15.14,15.21,169715.0,13.653,13.671,13.608,13.671,169715.0
2018-06-25 12:30:00,15.21,15.25,15.2,15.25,123090.0,13.671,13.7069,13.662,13.7069,123090.0
2018-06-25 13:00:00,15.24,15.24,15.16,15.17,190925.0,13.6979,13.6979,13.626,13.635,190925.0
2018-06-25 13:30:00,15.16,15.22,15.16,15.2,448425.0,13.626,13.6799,13.626,13.662,448425.0
2018-06-25 14:00:00,15.2,15.32,15.17,15.29,1479185.0,13.662,13.7698,13.635,13.7429,1479185.0
2018-06-25 14:30:00,15.29,15.29,15.12,15.14,287290.0,13.7429,13.7429,13.5901,13.608,287290.0
2018-06-25 15:00:00,15.13,15.15,15.09,15.14,377920.0,13.5991,13.617,13.5631,13.608,377920.0
2018-06-25 15:30:00,15.14,15.22,15.13,15.19,795195.0,13.608,13.6799,13.5991,13.653,795195.0
2018-06-26 09:30:00,15.28,15.28,15.16,15.25,253260.0,13.7339,13.7339,13.626,13.7069,253260.0
2018-06-26 10:00:00,15.24,15.34,15.24,15.29,273565.0,13.6979,13.7878,13.6979,13.7429,273565.0
2018-06-26 10:30:00,15.29,15.31,15.23,15.23,211425.0,13.7429,13.7608,13.6889,13.6889,211425.0
2018-06-26 11:00:00,15.23,15.3,15.22,15.25,161780.0,13.6889,13.7519,13.6799,13.7069,161780.0
2018-06-26 11:30:00,15.25,15.33,15.22,15.31,204100.0,13.7069,13.7788,13.6799,13.7608,204100.0
2018-06-26 12:00:00,15.31,15.36,15.3,15.34,111700.0,13.7608,13.8058,13.7519,13.7878,111700.0
2018-06-26 12:30:00,15.33,15.34,15.3,15.34,97365.0,13.7788,13.7878,13.7519,13.7878,97365.0
2018-06-26 13:00:00,15.34,15.38,15.33,15.37,159795.0,13.7878,13.8238,13.7788,13.8148,159795.0
2018-06-26 13:30:00,15.38,15.4,15.34,15.36,231745.0,13.8238,13.8417,13.7878,13.8058,231745.0
2018-06-26 14:00:00,15.36,15.36,15.3,15.31,168355.0,13.8058,13.8058,13.7519,13.7608,168355.0
2018-06-26 14:30:00,15.31,15.37,15.3,15.35,417785.0,13.7608,13.8148,13.7519,13.7968,417785.0
2018-06-26 15:00:00,15.35,15.39,15.35,15.37,263130.0,13.7968,13.8327,13.7968,13.8148,263130.0
2018-06-26 15:30:00,15.37,15.43,15.37,15.38,665665.0,13.8148,13.8687,13.8148,13.8238,665665.0
2018-06-27 09:30:00,15.5,15.68,15.45,15.61,572990.0,13.9316,14.0934,13.8867,14.0305,572990.0
2018-06-27 10:00:00,15.61,15.74,15.59,15.66,482580.0,14.0305,14.1473,14.0125,14.0754,482580.0
2018-06-27 10:30:00,15.66,15.77,15.66,15.76,465385.0,14.0754,14.1743,14.0754,14.1653,465385.0
2018-06-27 11:00:00,15.75,15.76,15.68,15.69,398295.0,14.1563,14.1653,14.0934,14.1024,398295.0
2018-06-27 11:30:00,15.68,15.73,15.68,15.72,240820.0,14.0934,14.1383,14.0934,14.1294,240820.0
2018-06-27 12:00:00,15.72,15.81,15.72,15.76,314715.0,14.1294,14.2102,14.1294,14.1653,314715.0
2018-06-27 12:30:00,15.76,15.81,15.75,15.77,294100.0,14.1653,14.2102,14.1563,14.1743,294100.0
2018-06-27 13:00:00,15.77,15.78,15.65,15.65,395420.0,14.1743,14.1833,14.0664,14.0664,395420.0
2018-06-27 13:30:00,15.65,15.68,15.61,15.63,274965.0,14.0664,14.0934,14.0305,14.0485,274965.0
2018-06-27 14:00:00,15.63,15.65,15.6,15.62,343855.0,14.0485,14.0664,14.0215,14.0395,343855.0
2018-06-27 14:30:00,15.62,15.67,15.59,15.6,359070.0,14.0395,14.0844,14.0125,14.0215,359070.0
2018-06-27 15:00:00,15.6,15.62,15.55,15.61,385865.0,14.0215,14.0395,13.9766,14.0305,385865.0
2018-06-27 15:30:00,15.62,15.62,15.55,15.58,1434125.0,14.0395,14.0395,13.9766,14.0035,1434125.0
2018-06-28 09:30:00,15.59,15.66,15.49,15.6,300255.0,14.0125,14.0754,13.9226,14.0215,300255.0
2018-06-28 10:00:00,15.6,15.73,15.53,15.55,489190.0,14.0215,14.1383,13.9586,13.9766,489190.0
2018-06-28 10:30:00,15.53,15.58,15.47,15.58,296810.0,13.9586,14.0035,13.9047,14.0035,296810.0
2018-06-28 11:00:00,15.58,15.61,15.5,15.6,362480.0,14.0035,14.0305,13.9316,14.0215,362480.0
2018-06-28 11:30:00,15.6,15.62,15.52,15.59,203340.0,14.0215,14.0395,13.9496,14.0125,203340.0
2018-06-28 12:00:00,15.59,15.6,15.53,15.54,150850.0,14.0125,14.0215,13.9586,13.9676,150850.0
2018-06-28 12:30:00,15.54,15.6,15.54,15.6,136310.0,13.9676,14.0215,13.9676,14.0215,136310.0
2018-06-28 13:00:00,15.59,15.6,15.56,15.59,126940.0,14.0125,14.0215,13.9855,14.0125,126940.0
2018-06-28 13:30:00,15.6,15.6,15.57,15.59,156470.0,14.0215,14.0215,13.9945,14.0125,156470.0
2018-06-28 14:00:00,15.59,15.61,15.58,15.61,163820.0,14.0125,14.0305,14.0035,14.0305,163820.0
2018-06-28 14:30:00,15.61,15.64,15.6,15.63,204450.0,14.0305,14.0574,14.0215,14.0485,204450.0
2018-06-28 15:00:00,15.63,15.65,15.61,15.61,287245.0,14.0485,14.0664,14.0305,14.0305,287245.0
2018-06-28 15:30:00,15.61,15.63,15.56,15.59,1213245.0,14.0305,14.0485,13.9855,14.0125,1213245.0
2018-06-29 09:30:00,15.59,15.8,15.54,15.55,277995.0,14.0125,14.2013,13.9676,13.9766,277995.0
2018-06-29 10:00:00,15.56,15.62,15.53,15.59,215435.0,13.9855,14.0395,13.9586,14.0125,215435.0
2018-06-29 10:30:00,15.59,15.62,15.52,15.55,204065.0,14.0125,14.0395,13.9496,13.9766,204065.0
2018-06-29 11:00:00,15.54,15.58,15.52,15.53,251000.0,13.9676,14.0035,13.9496,13.9586,251000.0
2018-06-29 11:30:00,15.53,15.54,15.46,15.47,191865.0,13.9586,13.9676,13.8957,13.9047,191865.0
2018-06-29 12:00:00,15.46,15.49,15.45,15.48,179080.0,13.8957,13.9226,13.8867,13.9136,179080.0
2018-06-29 12:30:00,15.48,15.49,15.42,15.43,246580.0,13.9136,13.9226,13.8597,13.8687,246580.0
2018-06-29 13:00:00,15.43,15.48,15.43,15.44,277120.0,13.8687,13.9136,13.8687,13.8777,277120.0
2018-06-29 13:30:00,15.44,15.46,15.4,15.4,185425.0,13.8777,13.8957,13.8417,13.8417,185425.0
2018-06-29 14:00:00,15.4,15.45,15.38,15.45,217630.0,13.8417,13.8867,13.8238,13.8867,217630.0
2018-06-29 14:30:00,15.45,15.45,15.38,15.43,243590.0,13.8867,13.8867,13.8238,13.8687,243590.0
2018-06-29 15:00:00,15.43,15.43,15.34,15.35,477770.0,13.8687,13.8687,13.7878,13.7968,477770.0
2018-06-29 15:30:00,15.36,15.36,15.28,15.3,1279925.0,13.8058,13.8058,13.7339,13.7519,1279925.0
2018-07-02 09:30:00,15.17,15.2,14.99,15.2,634860.0,13.635,13.662,13.4732,13.662,634860.0
2018-07-02 10:00:00,15.2,15.21,15.06,15.09,304500.0,13.662,13.671,13.5361,13.5631,304500.0
2018-07-02 10:30:00,15.1,15.12,15.05,15.09,234790.0,13.5721,13.5901,13.5271,13.5631,234790.0
2018-07-02 11:00:00,15.09,15.17,15.09,15.14,430940.0,13.5631,13.635,13.5631,13.608,430940.0
2018-07-02 11:30:00,15.13,15.13,15.04,15.09,218280.0,13.5991,13.5991,13.5182,13.5631,218280.0
2018-07-02 12:00:00,15.08,15.09,15.04,15.06,143980.0,13.5541,13.5631,13.5182,13.5361,143980.0
2018-07-02 12:30:00,15.06,15.11,15.06,15.08,208660.0,13.5361,13.5811,13.5361,13.5541,208660.0
2018-07-02 13:00:00,15.08,15.11,15.02,15.06,326850.0,13.5541,13.5811,13.5002,13.5361,326850.0
2018-07-02 13:30:00,15.06,15.14,15.06,15.13,151325.0,13.5361,13.608,13.5361,13.5991,151325.0
2018-07-02 14:00:00,15.12,15.15,15.09,15.1,300700.0,13.5901,13.617,13.5631,13.5721,300700.0
2018-07-02 14:30:00,15.11,15.14,15.07,15.08,206225.0,13.5811,13.608,13.5451,13.5541,206225.0
2018-07-02 15:00:00,15.09,15.15,15.07,15.12,265810.0,13.5631,13.617,13.5451,13.5901,265810.0
2018-07-02 15:30:00,15.12,15.15,15.09,15.15,887805.0,13.5901,13.617,13.5631,13.617,887805.0
2018-07-03 09:30:00,15.19,15.36,15.19,15.22,430640.0,13.653,13.8058,13.653,13.6799,430640.0
2018-07-03 10:00:00,15.23,15.38,15.23,15.31,327060.0,13.6889,13.8238,13.6889,13.7608,327060.0
2018-07-03 10:30:00,15.31,15.35,15.26,15.28,256335.0,13.7608,13.7968,13.7159,13.7339,256335.0
2018-07-03 11:00:00,15.28,15.29,15.25,15.25,248995.0,13.7339,13.7429,13.7069,13.7069,248995.0
2018-07-03 11:30:00,15.25,15.26,15.22,15.25,209800.0,13.7069,13.7159,13.6799,13.7069,209800.0
2018-07-03 12:00:00,15.25,15.26,15.21,15.24,251650.0,13.7069,13.7159,13.671,13.6979,251650.0
2018-07-03 12:30:00,15.24,15.26,15.2,15.23,650290.0,13.6979,13.7159,13.662,13.6889,650290.0
2018-07-05 09:30:00,15.33,15.44,15.31,15.4,377960.0,13.7788,13.8777,13.7608,13.8417,377960.0
2018-07-05 10:00:00,15.38,15.41,15.32,15.35,518480.0,13.8238,13.8507,13.7698,13.7968,518480.0
2018-07-05 10:30:00,15.35,15.38,15.3,15.32,200345.0,13.7968,13.8238,13.7519,13.7698,200345.0
2018-07-05 11:00:00,15.31,15.36,15.31,15.33,144085.0,13.7608,13.8058,13.7608,13.7788,144085.0
2018-07-05 11:30:00,15.33,15.35,15.29,15.31,175800.0,13.7788,13.7968,13.7429,13.7608,175800.0
2018-07-05 12:00:00,15.32,15.36,15.31,15.36,107825.0,13.7698,13.8058,13.7608,13.8058,107825.0
2018-07-05 12:30:00,15.36,15.38,15.34,15.35,104955.0,13.8058,13.8238,13.7878,13.7968,104955.0
2018-07-05 13:00:00,15.36,15.38,15.34,15.34,123220.0,13.8058,13.8238,13.7878,13.7878,123220.0
2018-07-05 13:30:00,15.34,15.34,15.29,15.3,272105.0,13.7878,13.7878,13.7429,13.7519,272105.0
2018-07-05 14:00:00,15.3,15.36,15.29,15.36,194740.0,13.7519,13.8058,13.7429,13.8058,194740.0
2018-07-05 14:30:00,15.36,15.37,15.34,15.36,171490.0,13.8058,13.8148,13.7878,13.8058,171490.0
2018-07-05 15:00:00,15.36,15.38,15.35,15.35,224495.0,13.8058,13.8238,13.7968,13.7968,224495.0
2018-07-05 15:30:00,15.35,15.44,15.34,15.42,887720.0,13.7968,13.8777,13.7878,13.8597,887720.0
2018-07-06 09:30:00,15.41,15.44,15.34,15.43,232595.0,13.8507,13.8777,13.7878,13.8687,232595.0
2018-07-06 10:00:00,15.44,15.49,15.38,15.48,223155.0,13.8777,13.9226,13.8238,13.9136,223155.0
2018-07-06 10:30:00,15.48,15.51,15.43,15.47,112715.0,13.9136,13.9406,13.8687,13.9047,112715.0
2018-07-06 11:00:00,15.47,15.5,15.45,15.45,130330.0,13.9047,13.9316,13.8867,13.8867,130330.0
2018-07-06 11:30:00,15.46,15.46,15.38,15.39,159355.0,13.8957,13.8957,13.8238,13.8327,159355.0
2018-07-06 12:00:00,15.39,15.43,15.34,15.35,204580.0,13.8327,13.8687,13.7878,13.7968,204580.0
2018-07-06 12:30:00,15.34,15.38,15.33,15.35,212970.0,13.7878,13.8238,13.7788,13.7968,212970.0
2018-07-06 13:00:00,15.36,15.39,15.36,15.39,98770.0,13.8058,13.8327,13.8058,13.8327,98770.0
2018-07-06 13:30:00,15.39,15.41,15.36,15.38,271505.0,13.8327,13.8507,13.8058,13.8238,271505.0
2018-07-06 14:00:00,15.37,15.4,15.36,15.38,563315.0,13.8148,13.8417,13.8058,13.8238,563315.0
2018-07-06 14:30:00,15.38,15.39,15.33,15.34,291700.0,13.8238,13.8327,13.7788,13.7878,291700.0
2018-07-06 15:00:00,15.34,15.36,15.33,15.34,358715.0,13.7878,13.8058,13.7788,13.7878,358715.0
2018-07-06 15:30:00,15.33,15.36,15.32,15.34,786355.0,13.7788,13.8058,13.7698,13.7878,786355.0
2018-07-09 09:30:00,15.68,15.72,15.52,15.58,605535.0,14.0934,14.1294,13.9496,14.0035,605535.0
2018-07-09 10:00:00,15.58,15.6,15.45,15.56,518685.0,14.0035,14.0215,13.8867,13.9855,518685.0
2018-07-09 10:30:00,15.56,15.56,15.48,15.48,560645.0,13.9855,13.9855,13.9136,13.9136,560645.0
2018-07-09 11:00:00,15.49,15.56,15.48,15.52,531250.0,13.9226,13.9855,13.9136,13.9496,531250.0
2018-07-09 11:30:00,15.52,15.56,15.49,15.51,234420.0,13.9496,13.9855,13.9226,13.9406,234420.0
2018-07-09 12:00:00,15.51,15.53,15.48,15.49,182705.0,13.9406,13.9586,13.9136,13.9226,182705.0
2018-07-09 12:30:00,15.48,15.49,15.45,15.45,106895.0,13.9136,13.9226,13.8867,13.8867,106895.0
2018-07-09 13:00:00,15.45,15.49,15.45,15.49,154095.0,13.8867,13.9226,13.8867,13.9226,154095.0
2018-07-09 13:30:00,15.49,15.53,15.48,15.53,230635.0,13.9226,13.9586,13.9136,13.9586,230635.0
2018-07-09 14:00:00,15.53,15.57,15.52,15.53,484050.0,13.9586,13.9945,13.9496,13.9586,484050.0
2018-07-09 14:30:00,15.53,15.55,15.51,15.53,321000.0,13.9586,13.9766,13.9406,13.9586,321000.0
2018-07-09 15:00:00,15.53,15.53,15.5,15.5,241945.0,13.9586,13.9586,13.9316,13.9316,241945.0
2018-07-09 15:30:00,15.5,15.53,15.48,15.52,870185.0,13.9316,13.9586,13.9136,13.9496,870185.0
2018-07-10 09:30:00,15.5,15.56,15.44,15.46,398375.0,13.9316,13.9855,13.8777,13.8957,398375.0
2018-07-10 10:00:00,15.45,15.52,15.42,15.48,263325.0,13.8867,13.9496,13.8597,13.9136,263325.0
2018-07-10 10:30:00,15.48,15.55,15.48,15.53,125405.0,13.9136,13.9766,13.9136,13.9586,125405.0
2018-07-10 11:00:00,15.53,15.54,15.46,15.47,223310.0,13.9586,13.9676,13.8957,13.9047,223310.0
2018-07-10 11:30:00,15.47,15.5,15.46,15.48,115465.0,13.9047,13.9316,13.8957,13.9136,115465.0
2018-07-10 12:00:00,15.49,15.5,15.48,15.48,99780.0,13.9226,13.9316,13.9136,13.9136,99780.0
2018-07-10 12:30:00,15.48,15.51,15.46,15.47,91850.0,13.9136,13.9406,13.8957,13.9047,91850.0
2018-07-10 13:00:00,15.47,15.48,15.44,15.45,105965.0,13.9047,13.9136,13.8777,13.8867,105965.0
2018-07-10 13:30:00,15.45,15.48,15.44,15.48,92100.0,13.8867,13.9136,13.8777,13.9136,92100.0
2018-07-10 14:00:00,15.48,15.49,15.46,15.47,108835.0,13.9136,13.9226,13.8957,13.9047,108835.0
2018-07-10 14:30:00,15.47,15.5,15.47,15.49,112320.0,13.9047,13.9316,13.9047,13.9226,112320.0
2018-07-10 15:00:00,15.49,15.54,15.49,15.52,164435.0,13.9226,13.9676,13.9226,13.9496,164435.0
2018-07-10 15:30:00,15.52,15.55,15.52,15.54,562845.0,13.9496,13.9766,13.9496,13.9676,562845.0
2018-07-11 09:30:00,15.51,15.55,15.34,15.39,183455.0,13.9406,13.9766,13.7878,13.8327,183455.0
2018-07-11 10:00:00,15.4,15.44,15.35,15.43,202655.0,13.8417,13.8777,13.7968,13.8687,202655.0
2018-07-11 10:30:00,15.43,15.51,15.42,15.5,162145.0,13.8687,13.9406,13.8597,13.9316,162145.0
2018-07-11 11:00:00,15.51,15.55,15.49,15.49,100510.0,13.9406,13.9766,13.9226,13.9226,100510.0
2018-07-11 11:30:00,15.49,15.51,15.47,15.49,91440.0,13.9226,13.9406,13.9047,13.9226,91440.0
2018-07-11 12:00:00,15.46,15.49,15.45,15.45,62370.0,13.8957,13.9226,13.8867,13.8867,62370.0
2018-07-11 12:30:00,15.46,15.49,15.45,15.47,119370.0,13.8957,13.9226,13.8867,13.9047,119370.0
2018-07-11 13:00:00,15.47,15.47,15.43,15.45,75775.0,13.9047,13.9047,13.8687,13.8867,75775.0
2018-07-11 13:30:00,15.45,15.49,15.45,15.49,62710.0,13.8867,13.9226,13.8867,13.9226,62710.0
2018-07-11 14:00:00,15.49,15.5,15.45,15.47,80760.0,13.9226,13.9316,13.8867,13.9047,80760.0
2018-07-11 14:30:00,15.48,15.51,15.48,15.5,110835.0,13.9136,13.9406,13.9136,13.9316,110835.0
2018-07-11 15:00:00,15.5,15.52,15.48,15.49,116675.0,13.9316,13.9496,13.9136,13.9226,116675.0
2018-07-11 15:30:00,15.49,15.5,15.47,15.48,414230.0,13.9226,13.9316,13.9047,13.9136,414230.0
2018-07-12 09:30:00,15.53,15.57,15.44,15.52,175745.0,13.9586,13.9945,13.8777,13.9496,175745.0
2018-07-12 10:00:00,15.52,15.58,15.49,15.51,162625.0,13.9496,14.0035,13.9226,13.9406,162625.0
2018-07-12 10:30:00,15.52,15.52,15.43,15.44,218020.0,13.9496,13.9496,13.8687,13.8777,218020.0
2018-07-12 11:00:00,15.44,15.45,15.42,15.44,174475.0,13.8777,13.8867,13.8597,13.8777,174475.0
2018-07-12 11:30:00,15.44,15.47,15.43,15.47,71005.0,13.8777,13.9047,13.8687,13.9047,71005.0
2018-07-12 12:00:00,15.48,15.52,15.48,15.52,137525.0,13.9136,13.9496,13.9136,13.9496,137525.0
2018-07-12 12:30:00,15.53,15.56,15.51,15.55,90765.0,13.9586,13.9855,13.9406,13.9766,90765.0
2018-07-12 13:00:00,15.55,15.56,15.51,15.53,95340.0,13.9766,13.9855,13.9406,13.9586,95340.0
2018-07-12 13:30:00,15.53,15.53,15.49,15.5,77795.0,13.9586,13.9586,13.9226,13.9316,77795.0
2018-07-12 14:00:00,15.49,15.51,15.48,15.49,109700.0,13.9226,13.9406,13.9136,13.9226,109700.0
2018-07-12 14:30:00,15.49,15.49,15.46,15.47,132250.0,13.9226,13.9226,13.8957,13.9047,132250.0
2018-07-12 15:00:00,15.47,15.48,15.43,15.45,608220.0,13.9047,13.9136,13.8687,13.8867,608220.0
2018-07-12 15:30:00,15.45,15.47,15.43,15.46,582050.0,13.8867,13.9047,13.8687,13.8957,582050.0
2018-07-13 09:30:00,15.49,15.73,15.44,15.68,519660.0,13.9226,14.1383,13.8777,14.0934,519660.0
2018-07-13 10:00:00,15.69,15.74,15.68,15.69,286085.0,14.1024,14.1473,14.0934,14.1024,286085.0
2018-07-13 10:30:00,15.7,15.74,15.65,15.7,187810.0,14.1114,14.1473,14.0664,14.1114,187810.0
2018-07-13 11:00:00,15.71,15.76,15.7,15.73,163580.0,14.1204,14.1653,14.1114,14.1383,163580.0
2018-07-13 11:30:00,15.72,15.74,15.7,15.73,129620.0,14.1294,14.1473,14.1114,14.1383,129620.0
2018-07-13 12:00:00,15.73,15.73,15.68,15.7,122785.0,14.1383,14.1383,14.0934,14.1114,122785.0
2018-07-13 12:30:00,15.7,15.72,15.68,15.69,258200.0,14.1114,14.1294,14.0934,14.1024,258200.0
2018-07-13 13:00:00,15.69,15.69,15.66,15.68,132610.0,14.1024,14.1024,14.0754,14.0934,132610.0
2018-07-13 13:30:00,15.69,15.7,15.66,15.69,102500.0,14.1024,14.1114,14.0754,14.1024,102500.0
2018-07-13 14:00:00,15.69,15.7,15.68,15.69,90590.0,14.1024,14.1114,14.0934,14.1024,90590.0
2018-07-13 14:30:00,15.69,15.69,15.67,15.67,126925.0,14.1024,14.1024,14.0844,14.0844,126925.0
2018-07-13 15:00:00,15.67,15.69,15.66,15.67,183315.0,14.0844,14.1024,14.0754,14.0844,183315.0
2018-07-13 15:30:00,15.67,15.67,15.62,15.65,621345.0,14.0844,14.0844,14.0395,14.0664,621345.0
2018-07-16 09:30:00,15.69,15.79,15.62,15.65,232655.0,14.1024,14.1923,14.0395,14.0664,232655.0
2018-07-16 10:00:00,15.66,15.7,15.62,15.69,288065.0,14.0754,14.1114,14.0395,14.1024,288065.0
2018-07-16 10:30:00,15.7,15.75,15.7,15.73,330785.0,14.1114,14.1563,14.1114,14.1383,330785.0
2018-07-16 11:00:00,15.73,15.77,15.72,15.76,322825.0,14.1383,14.1743,14.1294,14.1653,322825.0
2018-07-16 11:30:00,15.77,15.77,15.68,15.72,384375.0,14.1743,14.1743,14.0934,14.1294,384375.0
2018-07-16 12:00:00,15.72,15.75,15.69,15.75,254545.0,14.1294,14.1563,14.1024,14.1563,254545.0
2018-07-16 12:30:00,15.76,15.77,15.7,15.71,238430.0,14.1653,14.1743,14.1114,14.1204,238430.0
2018-07-16 13:00:00,15.71,15.77,15.7,15.74,645360.0,14.1204,14.1743,14.1114,14.1473,645360.0
2018-07-16 13:30:00,15.74,15.76,15.7,15.71,191355.0,14.1473,14.1653,14.1114,14.1204,191355.0
2018-07-16 14:00:00,15.71,15.76,15.69,15.75,267895.0,14.1204,14.1653,14.1024,14.1563,267895.0
2018-07-16 14:30:00,15.75,15.75,15.71,15.72,288175.0,14.1563,14.1563,14.1204,14.1294,288175.0
2018-07-16 15:00:00,15.72,15.74,15.71,15.73,272215.0,14.1294,14.1473,14.1204,14.1383,272215.0
2018-07-16 15:30:00,15.73,15.73,15.67,15.68,1662575.0,14.1383,14.1383,14.0844,14.0934,1662575.0
2018-07-17 09:30:00,15.6,15.71,15.44,15.71,450090.0,14.0215,14.1204,13.8777,14.1204,450090.0
2018-07-17 10:00:00,15.71,15.76,15.67,15.75,176475.0,14.1204,14.1653,14.0844,14.1563,176475.0
2018-07-17 10:30:00,15.76,15.83,15.76,15.78,223970.0,14.1653,14.2282,14.1653,14.1833,223970.0
2018-07-17 11:00:00,15.78,15.81,15.75,15.81,369190.0,14.1833,14.2102,14.1563,14.2102,369190.0
2018-07-17 11:30:00,15.81,15.82,15.77,15.8,154810.0,14.2102,14.2192,14.1743,14.2013,154810.0
2018-07-17 12:00:00,15.79,15.81,15.76,15.78,252240.0,14.1923,14.2102,14.1653,14.1833,252240.0
2018-07-17 12:30:00,15.78,15.79,15.76,15.77,150920.0,14.1833,14.1923,14.1653,14.1743,150920.0
2018-07-17 13:00:00,15.77,15.77,15.74,15.76,150760.0,14.1743,14.1743,14.1473,14.1653,150760.0
2018-07-17 13:30:00,15.76,15.78,15.76,15.77,221015.0,14.1653,14.1833,14.1653,14.1743,221015.0
2018-07-17 14:00:00,15.77,15.78,15.76,15.78,183960.0,14.1743,14.1833,14.1653,14.1833,183960.0
2018-07-17 14:30:00,15.78,15.81,15.78,15.79,221585.0,14.1833,14.2102,14.1833,14.1923,221585.0
2018-07-17 15:00:00,15.79,15.81,15.79,15.8,290235.0,14.1923,14.2102,14.1923,14.2013,290235.0
2018-07-17 15:30:00,15.8,15.8,15.76,15.78,1371390.0,14.2013,14.2013,14.1653,14.1833,1371390.0
2018-07-18 09:30:00,15.89,15.96,15.75,15.78,1267410.0,14.2822,14.3451,14.1563,14.1833,1267410.0
2018-07-18 10:00:00,15.79,15.8,15.71,15.77,705970.0,14.1923,14.2013,14.1204,14.1743,705970.0
2018-07-18 10:30:00,15.77,15.78,15.66,15.68,545400.0,14.1743,14.1833,14.0754,14.0934,545400.0
2018-07-18 11:00:00,15.69,15.74,15.66,15.74,361620.0,14.1024,14.1473,14.0754,14.1473,361620.0
2018-07-18 11:30:00,15.74,15.77,15.71,15.74,323445.0,14.1473,14.1743,14.1204,14.1473,323445.0
2018-07-18 12:00:00,15.73,15.73,15.7,15.72,299825.0,14.1383,14.1383,14.1114,14.1294,299825.0
2018-07-18 12:30:00,15.72,15.74,15.7,15.72,352690.0,14.1294,14.1473,14.1114,14.1294,352690.0
2018-07-18 13:00:00,15.72,15.74,15.7,15.74,220095.0,14.1294,14.1473,14.1114,14.1473,220095.0
2018-07-18 13:30:00,15.74,15.74,15.72,15.74,277190.0,14.1473,14.1473,14.1294,14.1473,277190.0
2018-07-18 14:00:00,15.74,15.78,15.73,15.74,552000.0,14.1473,14.1833,14.1383,14.1473,552000.0
2018-07-18 14:30:00,15.74,15.74,15.72,15.74,359755.0,14.1473,14.1473,14.1294,14.1473,359755.0
2018-07-18 15:00:00,15.74,15.74,15.73,15.73,516070.0,14.1473,14.1473,14.1383,14.1383,516070.0
2018-07-18 15:30:00,15.73,15.76,15.68,15.75,1995915.0,14.1383,14.1653,14.0934,14.1563,1995915.0
2018-07-19 09:30:00,15.73,15.81,15.7,15.77,358915.0,14.1383,14.2102,14.1114,14.1743,358915.0
2018-07-19 10:00:00,15.77,15.81,15.72,15.72,460170.0,14.1743,14.2102,14.1294,14.1294,460170.0
2018-07-19 10:30:00,15.72,15.79,15.72,15.77,379240.0,14.1294,14.1923,14.1294,14.1743,379240.0
2018-07-19 11:00:00,15.77,15.87,15.77,15.84,145450.0,14.1743,14.2642,14.1743,14.2372,145450.0
2018-07-19 11:30:00,15.84,15.9,15.82,15.89,142245.0,14.2372,14.2911,14.2192,14.2822,142245.0
2018-07-19 12:00:00,15.89,15.9,15.88,15.9,140855.0,14.2822,14.2911,14.2732,14.2911,140855.0
2018-07-19 12:30:00,15.9,15.91,15.89,15.9,217230.0,14.2911,14.3001,14.2822,14.2911,217230.0
2018-07-19 13:00:00,15.89,15.92,15.89,15.92,167975.0,14.2822,14.3091,14.2822,14.3091,167975.0
2018-07-19 13:30:00,15.92,15.94,15.91,15.92,124470.0,14.3091,14.3271,14.3001,14.3091,124470.0
2018-07-19 14:00:00,15.93,15.95,15.91,15.92,147430.0,14.3181,14.3361,14.3001,14.3091,147430.0
2018-07-19 14:30:00,15.92,15.93,15.89,15.91,739180.0,14.3091,14.3181,14.2822,14.3001,739180.0
2018-07-19 15:00:00,15.91,15.91,15.86,15.87,326740.0,14.3001,14.3001,14.2552,14.2642,326740.0
2018-07-19 15:30:00,15.87,15.89,15.87,15.88,674670.0,14.2642,14.2822,14.2642,14.2732,674670.0
2018-07-20 09:30:00,15.89,15.99,15.75,15.93,1091690.0,14.2822,14.372,14.1563,14.3181,1091690.0
2018-07-20 10:00:00,15.93,15.95,15.81,15.84,314630.0,14.3181,14.3361,14.2102,14.2372,314630.0
2018-07-20 10:30:00,15.84,15.84,15.8,15.82,246145.0,14.2372,14.2372,14.2013,14.2192,246145.0
2018-07-20 11:00:00,15.82,15.85,15.8,15.85,227105.0,14.2192,14.2462,14.2013,14.2462,227105.0
2018-07-20 11:30:00,15.85,15.89,15.85,15.88,228055.0,14.2462,14.2822,14.2462,14.2732,228055.0
2018-07-20 12:00:00,15.88,15.97,15.88,15.97,265570.0,14.2732,14.3541,14.2732,14.3541,265570.0
2018-07-20 12:30:00,15.97,16.0,15.96,15.98,436430.0,14.3541,14.381,14.3451,14.363,436430.0
2018-07-20 13:00:00,15.98,15.99,15.9,15.91,148230.0,14.363,14.372,14.2911,14.3001,148230.0
2018-07-20 13:30:00,15.91,15.94,15.9,15.94,249970.0,14.3001,14.3271,14.2911,14.3271,249970.0
2018-07-20 14:00:00,15.94,15.97,15.94,15.97,262705.0,14.3271,14.3541,14.3271,14.3541,262705.0
2018-07-20 14:30:00,15.97,15.98,15.95,15.98,273585.0,14.3541,14.363,14.3361,14.363,273585.0
2018-07-20 15:00:00,15.98,15.98,15.96,15.96,312270.0,14.363,14.363,14.3451,14.3451,312270.0
2018-07-20 15:30:00,15.96,15.99,15.94,15.97,1297950.0,14.3451,14.372,14.3271,14.3541,1297950.0
2018-07-23 09:30:00,15.98,16.08,15.91,16.08,784415.0,14.363,14.4529,14.3001,14.4529,784415.0
2018-07-23 10:00:00,16.07,16.15,16.05,16.13,359055.0,14.4439,14.5158,14.426,14.4979,359055.0
2018-07-23 10:30:00,16.13,16.18,16.11,16.13,453305.0,14.4979,14.5428,14.4799,14.4979,453305.0
2018-07-23 11:00:00,16.13,16.22,16.13,16.16,550805.0,14.4979,14.5788,14.4979,14.5248,550805.0
2018-07-23 11:30:00,16.16,16.18,16.14,16.17,356410.0,14.5248,14.5428,14.5069,14.5338,356410.0
2018-07-23 12:00:00,16.17,16.23,16.16,16.21,350645.0,14.5338,14.5877,14.5248,14.5698,350645.0
2018-07-23 12:30:00,16.21,16.22,16.16,16.18,256715.0,14.5698,14.5788,14.5248,14.5428,256715.0
2018-07-23 13:00:00,16.18,16.19,16.12,16.12,179345.0,14.5428,14.5518,14.4889,14.4889,179345.0
2018-07-23 13:30:00,16.12,16.14,16.11,16.11,191915.0,14.4889,14.5069,14.4799,14.4799,191915.0
2018-07-23 14:00:00,16.11,16.11,16.07,16.07,252105.0,14.4799,14.4799,14.4439,14.4439,252105.0
2018-07-23 14:30:00,16.07,16.13,16.06,16.08,326235.0,14.4439,14.4979,14.435,14.4529,326235.0
2018-07-23 15:00:00,16.09,16.09,16.06,16.08,320275.0,14.4619,14.4619,14.435,14.4529,320275.0
2018-07-23 15:30:00,16.08,16.08,16.05,16.06,996030.0,14.4529,14.4529,14.426,14.435,996030.0
2018-07-24 09:30:00,16.07,16.12,15.78,15.83,857055.0,14.4439,14.4889,14.1833,14.2282,857055.0
2018-07-24 10:00:00,15.82,15.83,15.64,15.65,944120.0,14.2192,14.2282,14.0574,14.0664,944120.0
2018-07-24 10:30:00,15.65,15.7,15.56,15.58,908595.0,14.0664,14.1114,13.9855,14.0035,908595.0
2018-07-24 11:00:00,15.58,15.71,15.56,15.69,1136315.0,14.0035,14.1204,13.9855,14.1024,1136315.0
2018-07-24 11:30:00,15.7,15.81,15.69,15.78,554945.0,14.1114,14.2102,14.1024,14.1833,554945.0
2018-07-24 12:00:00,15.78,15.81,15.72,15.74,471825.0,14.1833,14.2102,14.1294,14.1473,471825.0
2018-07-24 12:30:00,15.73,15.77,15.68,15.7,602700.0,14.1383,14.1743,14.0934,14.1114,602700.0
2018-07-24 13:00:00,15.7,15.72,15.67,15.69,268825.0,14.1114,14.1294,14.0844,14.1024,268825.0
2018-07-24 13:30:00,15.69,15.7,15.61,15.66,478650.0,14.1024,14.1114,14.0305,14.0754,478650.0
2018-07-24 14:00:00,15.66,15.7,15.65,15.65,441420.0,14.0754,14.1114,14.0664,14.0664,441420.0
2018-07-24 14:30:00,15.65,15.66,15.6,15.65,406915.0,14.0664,14.0754,14.0215,14.0664,406915.0
2018-07-24 15:00:00,15.64,15.67,15.63,15.65,395885.0,14.0574,14.0844,14.0485,14.0664,395885.0
2018-07-24 15:30:00,15.65,15.71,15.64,15.67,1705565.0,14.0664,14.1204,14.0574,14.0844,1705565.0
2018-07-25 09:30:00,15.65,15.72,15.63,15.68,394715.0,14.0664,14.1294,14.0485,14.0934,394715.0
2018-07-25 10:00:00,15.68,15.69,15.47,15.48,409130.0,14.0934,14.1024,13.9047,13.9136,409130.0
2018-07-25 10:30:00,15.48,15.52,15.43,15.48,514460.0,13.9136,13.9496,13.8687,13.9136,514460.0
2018-07-25 11:00:00,15.48,15.5,15.43,15.49,702815.0,13.9136,13.9316,13.8687,13.9226,702815.0
2018-07-25 11:30:00,15.49,15.5,15.44,15.44,465195.0,13.9226,13.9316,13.8777,13.8777,465195.0
2018-07-25 12:00:00,15.44,15.45,15.4,15.4,736320.0,13.8777,13.8867,13.8417,13.8417,736320.0
2018-07-25 12:30:00,15.41,15.42,15.3,15.3,790325.0,13.8507,13.8597,13.7519,13.7519,790325.0
2018-07-25 13:00:00,15.3,15.38,15.27,15.37,775780.0,13.7519,13.8238,13.7249,13.8148,775780.0
2018-07-25 13:30:00,15.37,15.44,15.35,15.43,620915.0,13.8148,13.8777,13.7968,13.8687,620915.0
2018-07-25 14:00:00,15.43,15.51,15.41,15.48,860510.0,13.8687,13.9406,13.8507,13.9136,860510.0
2018-07-25 14:30:00,15.48,15.59,15.46,15.57,651735.0,13.9136,14.0125,13.8957,13.9945,651735.0
2018-07-25 15:00:00,15.57,15.64,15.57,15.64,1162405.0,13.9945,14.0574,13.9945,14.0574,1162405.0
2018-07-25 15:30:00,15.64,15.77,15.57,15.63,4011590.0,14.0574,14.1743,13.9945,14.0485,4011590.0
2018-07-26 09:30:00,16.0,16.33,15.75,16.1,2744250.0,14.381,14.6776,14.1563,14.4709,2744250.0
2018-07-26 10:00:00,16.1,16.12,15.93,16.04,1729235.0,14.4709,14.4889,14.3181,14.417,1729235.0
2018-07-26 10:30:00,16.04,16.4,16.04,16.34,1204920.0,14.417,14.7405,14.417,14.6866,1204920.0
2018-07-26 11:00:00,16.34,16.47,16.28,16.34,1614390.0,14.6866,14.8035,14.6327,14.6866,1614390.0
2018-07-26 11:30:00,16.34,16.34,16.06,16.11,772550.0,14.6866,14.6866,14.435,14.4799,772550.0
2018-07-26 12:00:00,16.1,16.12,15.98,16.08,735210.0,14.4709,14.4889,14.363,14.4529,735210.0
2018-07-26 12:30:00,16.08,16.2,16.06,16.11,667490.0,14.4529,14.5608,14.435,14.4799,667490.0
2018-07-26 13:00:00,16.1,16.2,16.09,16.2,525760.0,14.4709,14.5608,14.4619,14.5608,525760.0
2018-07-26 13:30:00,16.19,16.24,16.05,16.07,593195.0,14.5518,14.5967,14.426,14.4439,593195.0
2018-07-26 14:00:00,16.07,16.08,16.03,16.07,603365.0,14.4439,14.4529,14.408,14.4439,603365.0
2018-07-26 14:30:00,16.07,16.13,16.01,16.02,765070.0,14.4439,14.4979,14.39,14.399,765070.0
2018-07-26 15:00:00,16.03,16.08,16.01,16.05,660415.0,14.408,14.4529,14.39,14.426,660415.0
2018-07-26 15:30:00,16.05,16.11,15.99,16.07,2819085.0,14.426,14.4799,14.372,14.4439,2819085.0
2018-07-27 09:30:00,16.01,16.01,15.59,15.59,1187395.0,14.39,14.39,14.0125,14.0125,1187395.0
2018-07-27 10:00:00,15.57,15.6,15.41,15.48,1091260.0,13.9945,14.0215,13.8507,13.9136,1091260.0
2018-07-27 10:30:00,15.48,15.5,15.34,15.37,641975.0,13.9136,13.9316,13.7878,13.8148,641975.0
2018-07-27 11:00:00,15.37,15.41,15.22,15.24,1035965.0,13.8148,13.8507,13.6799,13.6979,1035965.0
2018-07-27 11:30:00,15.24,15.34,15.23,15.29,914625.0,13.6979,13.7878,13.6889,13.7429,914625.0
2018-07-27 12:00:00,15.29,15.37,15.29,15.35,396525.0,13.7429,13.8148,13.7429,13.7968,396525.0
2018-07-27 12:30:00,15.35,15.42,15.34,15.4,336820.0,13.7968,13.8597,13.7878,13.8417,336820.0
2018-07-27 13:00:00,15.4,15.54,15.39,15.45,497430.0,13.8417,13.9676,13.8327,13.8867,497430.0
2018-07-27 13:30:00,15.44,15.44,15.39,15.39,399980.0,13.8777,13.8777,13.8327,13.8327,399980.0
2018-07-27 14:00:00,15.39,15.39,15.24,15.24,392920.0,13.8327,13.8327,13.6979,13.6979,392920.0
2018-07-27 14:30:00,15.24,15.26,15.17,15.18,843490.0,13.6979,13.7159,13.635,13.644,843490.0
2018-07-27 15:00:00,15.18,15.18,15.18,15.18,0.0,13.644,13.644,13.644,13.644,0.0
2018-07-27 15:30:00,15.18,15.18,15.18,15.18,0.0,13.644,13.644,13.644,13.644,0.0
2018-07-30 09:30:00,15.28,15.38,15.26,15.31,302825.0,13.7339,13.8238,13.7159,13.7608,302825.0
2018-07-30 10:00:00,15.31,15.45,15.31,15.45,253690.0,13.7608,13.8867,13.7608,13.8867,253690.0
2018-07-30 10:30:00,15.45,15.5,15.4,15.47,247565.0,13.8867,13.9316,13.8417,13.9047,247565.0
2018-07-30 11:00:00,15.47,15.51,15.43,15.5,237945.0,13.9047,13.9406,13.8687,13.9316,237945.0
2018-07-30 11:30:00,15.51,15.52,15.48,15.48,199235.0,13.9406,13.9496,13.9136,13.9136,199235.0
2018-07-30 12:00:00,15.48,15.48,15.4,15.43,229935.0,13.9136,13.9136,13.8417,13.8687,229935.0
2018-07-30 12:30:00,15.43,15.46,15.4,15.46,190855.0,13.8687,13.8957,13.8417,13.8957,190855.0
2018-07-30 13:00:00,15.46,15.47,15.43,15.46,209895.0,13.8957,13.9047,13.8687,13.8957,209895.0
2018-07-30 13:30:00,15.46,15.49,15.45,15.45,161745.0,13.8957,13.9226,13.8867,13.8867,161745.0
2018-07-30 14:00:00,15.45,15.5,15.44,15.48,326230.0,13.8867,13.9316,13.8777,13.9136,326230.0
2018-07-30 14:30:00,15.48,15.51,15.46,15.51,247200.0,13.9136,13.9406,13.8957,13.9406,247200.0
2018-07-30 15:00:00,15.51,15.53,15.48,15.48,355000.0,13.9406,13.9586,13.9136,13.9136,355000.0
2018-07-30 15:30:00,15.49,15.49,15.45,15.48,781285.0,13.9226,13.9226,13.8867,13.9136,781285.0
2018-07-31 09:30:00,15.5,15.57,15.41,15.54,187225.0,13.9316,13.9945,13.8507,13.9676,187225.0
2018-07-31 10:00:00,15.55,15.59,15.54,15.57,229540.0,13.9766,14.0125,13.9676,13.9945,229540.0
2018-07-31 10:30:00,15.57,15.58,15.53,15.58,256780.0,13.9945,14.0035,13.9586,14.0035,256780.0
2018-07-31 11:00:00,15.58,15.63,15.58,15.63,139705.0,14.0035,14.0485,14.0035,14.0485,139705.0
2018-07-31 11:30:00,15.64,15.67,15.61,15.64,174120.0,14.0574,14.0844,14.0305,14.0574,174120.0
2018-07-31 12:00:00,15.64,15.7,15.64,15.69,119055.0,14.0574,14.1114,14.0574,14.1024,119055.0
2018-07-31 12:30:00,15.69,15.71,15.63,15.64,206445.0,14.1024,14.1204,14.0485,14.0574,206445.0
2018-07-31 13:00:00,15.64,15.67,15.64,15.67,110495.0,14.0574,14.0844,14.0574,14.0844,110495.0
2018-07-31 13:30:00,15.67,15.67,15.65,15.66,109640.0,14.0844,14.0844,14.0664,14.0754,109640.0
2018-07-31 14:00:00,15.66,15.68,15.62,15.68,183285.0,14.0754,14.0934,14.0395,14.0934,183285.0
2018-07-31 14:30:00,15.68,15.68,15.65,15.65,130135.0,14.0934,14.0934,14.0664,14.0664,130135.0
2018-07-31 15:00:00,15.65,15.66,15.63,15.64,232525.0,14.0664,14.0754,14.0485,14.0574,232525.0
2018-07-31 15:30:00,15.64,15.65,15.6,15.61,695590.0,14.0574,14.0664,14.0215,14.0305,695590.0
2018-08-01 09:30:00,15.65,15.66,15.18,15.57,303140.0,14.0664,14.0754,13.644,13.9945,303140.0
2018-08-01 10:00:00,15.56,15.56,15.46,15.51,189710.0,13.9855,13.9855,13.8957,13.9406,189710.0
2018-08-01 10:30:00,15.52,15.53,15.43,15.45,337450.0,13.9496,13.9586,13.8687,13.8867,337450.0
2018-08-01 11:00:00,15.45,15.48,15.4,15.4,434525.0,13.8867,13.9136,13.8417,13.8417,434525.0
2018-08-01 11:30:00,15.4,15.43,15.32,15.32,416875.0,13.8417,13.8687,13.7698,13.7698,416875.0
2018-08-01 12:00:00,15.32,15.34,15.29,15.29,209880.0,13.7698,13.7878,13.7429,13.7429,209880.0
2018-08-01 12:30:00,15.29,15.34,15.27,15.34,169015.0,13.7429,13.7878,13.7249,13.7878,169015.0
2018-08-01 13:00:00,15.34,15.38,15.34,15.37,227190.0,13.7878,13.8238,13.7878,13.8148,227190.0
2018-08-01 13:30:00,15.37,15.38,15.33,15.33,244550.0,13.8148,13.8238,13.7788,13.7788,244550.0
2018-08-01 14:00:00,15.33,15.34,15.28,15.34,274535.0,13.7788,13.7878,13.7339,13.7878,274535.0
2018-08-01 14:30:00,15.34,15.34,15.29,15.34,244715.0,13.7878,13.7878,13.7429,13.7878,244715.0
2018-08-01 15:00:00,15.35,15.37,15.33,15.34,270860.0,13.7968,13.8148,13.7788,13.7878,270860.0
2018-08-01 15:30:00,15.34,15.36,15.33,15.36,604160.0,13.7878,13.8058,13.7788,13.8058,604160.0
2018-08-02 09:30:00,15.32,15.49,15.27,15.44,338675.0,13.7698,13.9226,13.7249,13.8777,338675.0
2018-08-02 10:00:00,15.45,15.6,15.45,15.59,362465.0,13.8867,14.0215,13.8867,14.0125,362465.0
2018-08-02 10:30:00,15.59,15.65,15.57,15.6,333170.0,14.0125,14.0664,13.9945,14.0215,333170.0
2018-08-02 11:00:00,15.61,15.65,15.59,15.63,160005.0,14.0305,14.0664,14.0125,14.0485,160005.0
2018-08-02 11:30:00,15.64,15.65,15.6,15.62,217310.0,14.0574,14.0664,14.0215,14.0395,217310.0
2018-08-02 12:00:00,15.62,15.66,15.62,15.65,118560.0,14.0395,14.0754,14.0395,14.0664,118560.0
2018-08-02 12:30:00,15.65,15.68,15.64,15.66,309940.0,14.0664,14.0934,14.0574,14.0754,309940.0
2018-08-02 13:00:00,15.65,15.69,15.65,15.66,120830.0,14.0664,14.1024,14.0664,14.0754,120830.0
2018-08-02 13:30:00,15.67,15.67,15.63,15.65,117240.0,14.0844,14.0844,14.0485,14.0664,117240.0
2018-08-02 14:00:00,15.65,15.69,15.64,15.68,102225.0,14.0664,14.1024,14.0574,14.0934,102225.0
2018-08-02 14:30:00,15.68,15.76,15.68,15.73,474760.0,14.0934,14.1653,14.0934,14.1383,474760.0
2018-08-02 15:00:00,15.73,15.76,15.71,15.71,420060.0,14.1383,14.1653,14.1204,14.1204,420060.0
2018-08-02 15:30:00,15.71,15.75,15.7,15.73,941075.0,14.1204,14.1563,14.1114,14.1383,941075.0
2018-08-03 09:30:00,15.79,15.98,15.71,15.86,414795.0,14.1923,14.363,14.1204,14.2552,414795.0
2018-08-03 10:00:00,15.85,15.86,15.77,15.8,221265.0,14.2462,14.2552,14.1743,14.2013,221265.0
2018-08-03 10:30:00,15.8,15.8,15.65,15.71,345200.0,14.2013,14.2013,14.0664,14.1204,345200.0
2018-08-03 11:00:00,15.71,15.73,15.66,15.67,181150.0,14.1204,14.1383,14.0754,14.0844,181150.0
2018-08-03 11:30:00,15.66,15.74,15.66,15.7,253840.0,14.0754,14.1473,14.0754,14.1114,253840.0
2018-08-03 12:00:00,15.7,15.71,15.68,15.7,188020.0,14.1114,14.1204,14.0934,14.1114,188020.0
2018-08-03 12:30:00,15.7,15.76,15.69,15.76,223975.0,14.1114,14.1653,14.1024,14.1653,223975.0
2018-08-03 13:00:00,15.76,15.78,15.72,15.73,174230.0,14.1653,14.1833,14.1294,14.1383,174230.0
2018-08-03 13:30:00,15.73,15.75,15.72,15.73,135395.0,14.1383,14.1563,14.1294,14.1383,135395.0
2018-08-03 14:00:00,15.74,15.74,15.69,15.7,1158980.0,14.1473,14.1473,14.1024,14.1114,1158980.0
2018-08-03 14:30:00,15.71,15.75,15.71,15.75,1252420.0,14.1204,14.1563,14.1204,14.1563,1252420.0
2018-08-03 15:00:00,15.76,15.8,15.74,15.75,1652960.0,14.1653,14.2013,14.1473,14.1563,1652960.0
2018-08-03 15:30:00,15.75,15.79,15.71,15.72,1153355.0,14.1563,14.1923,14.1204,14.1294,1153355.0
2018-08-06 09:30:00,15.71,15.85,15.65,15.85,139985.0,14.1204,14.2462,14.0664,14.2462,139985.0
2018-08-06 10:00:00,15.84,15.84,15.74,15.74,133590.0,14.2372,14.2372,14.1473,14.1473,133590.0
2018-08-06 10:30:00,15.75,15.8,15.71,15.72,130900.0,14.1563,14.2013,14.1204,14.1294,130900.0
2018-08-06 11:00:00,15.73,15.79,15.71,15.78,100120.0,14.1383,14.1923,14.1204,14.1833,100120.0
2018-08-06 11:30:00,15.77,15.79,15.76,15.76,105605.0,14.1743,14.1923,14.1653,14.1653,105605.0
2018-08-06 12:00:00,15.76,15.8,15.75,15.79,71355.0,14.1653,14.2013,14.1563,14.1923,71355.0
2018-08-06 12:30:00,15.8,15.81,15.78,15.8,81025.0,14.2013,14.2102,14.1833,14.2013,81025.0
2018-08-06 13:00:00,15.81,15.81,15.73,15.74,138270.0,14.2102,14.2102,14.1383,14.1473,138270.0
2018-08-06 13:30:00,15.74,15.75,15.71,15.71,95255.0,14.1473,14.1563,14.1204,14.1204,95255.0
2018-08-06 14:00:00,15.72,15.78,15.7,15.76,123800.0,14.1294,14.1833,14.1114,14.1653,123800.0
2018-08-06 14:30:00,15.76,15.76,15.73,15.74,126640.0,14.1653,14.1653,14.1383,14.1473,126640.0
2018-08-06 15:00:00,15.74,15.75,15.71,15.72,182165.0,14.1473,14.1563,14.1204,14.1294,182165.0
2018-08-06 15:30:00,15.72,15.76,15.72,15.76,487855.0,14.1294,14.1653,14.1294,14.1653,487855.0
2018-08-07 09:30:00,15.73,15.83,15.72,15.78,218790.0,14.1383,14.2282,14.1294,14.1833,218790.0
2018-08-07 10:00:00,15.77,15.85,15.74,15.82,183235.0,14.1743,14.2462,14.1473,14.2192,183235.0
2018-08-07 10:30:00,15.82,15.91,15.8,15.91,143295.0,14.2192,14.3001,14.2013,14.3001,143295.0
2018-08-07 11:00:00,15.9,15.97,15.89,15.9,151370.0,14.2911,14.3541,14.2822,14.2911,151370.0
2018-08-07 11:30:00,15.9,15.94,15.87,15.94,187025.0,14.2911,14.3271,14.2642,14.3271,187025.0
2018-08-07 12:00:00,15.94,15.96,15.92,15.94,145590.0,14.3271,14.3451,14.3091,14.3271,145590.0
2018-08-07 12:30:00,15.94,16.0,15.94,15.99,230105.0,14.3271,14.381,14.3271,14.372,230105.0
2018-08-07 13:00:00,15.99,16.03,15.97,16.03,374520.0,14.372,14.408,14.3541,14.408,374520.0
2018-08-07 13:30:00,16.03,16.08,15.99,16.0,987530.0,14.408,14.4529,14.372,14.381,987530.0
2018-08-07 14:00:00,16.0,16.04,15.98,16.04,336260.0,14.381,14.417,14.363,14.417,336260.0
2018-08-07 14:30:00,16.04,16.05,16.0,16.02,304225.0,14.417,14.426,14.381,14.399,304225.0
2018-08-07 15:00:00,16.01,16.04,16.01,16.02,470740.0,14.39,14.417,14.39,14.399,470740.0
2018-08-07 15:30:00,16.02,16.02,15.98,15.99,1033965.0,14.399,14.399,14.363,14.372,1033965.0
2018-08-08 09:30:00,15.97,16.02,15.9,16.0,159945.0,14.3541,14.399,14.2911,14.381,159945.0
2018-08-08 10:00:00,16.01,16.03,15.99,16.0,173695.0,14.39,14.408,14.372,14.381,173695.0
2018-08-08 10:30:00,16.0,16.02,15.96,16.01,473405.0,14.381,14.399,14.3451,14.39,473405.0
2018-08-08 11:00:00,16.01,16.04,15.96,16.03,868055.0,14.39,14.417,14.3451,14.408,868055.0
2018-08-08 11:30:00,16.03,16.12,16.03,16.11,329565.0,14.408,14.4889,14.408,14.4799,329565.0
2018-08-08 12:00:00,16.1,16.13,16.09,16.13,130620.0,14.4709,14.4979,14.4619,14.4979,130620.0
2018-08-08 12:30:00,16.13,16.18,16.12,16.17,235890.0,14.4979,14.5428,14.4889,14.5338,235890.0
2018-08-08 13:00:00,16.17,16.22,16.15,16.2,283140.0,14.5338,14.5788,14.5158,14.5608,283140.0
2018-08-08 13:30:00,16.21,16.22,16.18,16.19,112315.0,14.5698,14.5788,14.5428,14.5518,112315.0
2018-08-08 14:00:00,16.18,16.22,16.16,16.22,197990.0,14.5428,14.5788,14.5248,14.5788,197990.0
2018-08-08 14:30:00,16.22,16.24,16.2,16.24,322420.0,14.5788,14.5967,14.5608,14.5967,322420.0
2018-08-08 15:00:00,16.24,16.26,16.22,16.25,552800.0,14.5967,14.6147,14.5788,14.6057,552800.0
2018-08-08 15:30:00,16.25,16.28,16.21,16.25,1194655.0,14.6057,14.6327,14.5698,14.6057,1194655.0
2018-08-09 09:30:00,16.2,16.31,16.18,16.29,316380.0,14.5608,14.6597,14.5428,14.6417,316380.0
2018-08-09 10:00:00,16.28,16.35,16.27,16.35,204355.0,14.6327,14.6956,14.6237,14.6956,204355.0
2018-08-09 10:30:00,16.36,16.37,16.23,16.23,358025.0,14.7046,14.7136,14.5877,14.5877,358025.0
2018-08-09 11:00:00,16.22,16.24,16.13,16.15,228595.0,14.5788,14.5967,14.4979,14.5158,228595.0
2018-08-09 11:30:00,16.15,16.18,16.11,16.15,230990.0,14.5158,14.5428,14.4799,14.5158,230990.0
2018-08-09 12:00:00,16.15,16.17,16.11,16.12,186790.0,14.5158,14.5338,14.4799,14.4889,186790.0
2018-08-09 12:30:00,16.13,16.2,16.12,16.19,115665.0,14.4979,14.5608,14.4889,14.5518,115665.0
2018-08-09 13:00:00,16.19,16.22,16.18,16.22,105955.0,14.5518,14.5788,14.5428,14.5788,105955.0
2018-08-09 13:30:00,16.23,16.24,16.22,16.24,112395.0,14.5877,14.5967,14.5788,14.5967,112395.0
2018-08-09 14:00:00,16.24,16.26,16.23,16.23,160925.0,14.5967,14.6147,14.5877,14.5877,160925.0
2018-08-09 14:30:00,16.22,16.23,16.21,16.21,193875.0,14.5788,14.5877,14.5698,14.5698,193875.0
2018-08-09 15:00:00,16.21,16.23,16.2,16.22,226085.0,14.5698,14.5877,14.5608,14.5788,226085.0
2018-08-09 15:30:00,16.22,16.25,16.2,16.21,615570.0,14.5788,14.6057,14.5608,14.5698,615570.0
2018-08-10 09:30:00,16.1,16.17,16.02,16.07,250110.0,14.4709,14.5338,14.399,14.4439,250110.0
2018-08-10 10:00:00,16.06,16.16,16.06,16.11,107385.0,14.435,14.5248,14.435,14.4799,107385.0
2018-08-10 10:30:00,16.12,16.14,16.1,16.13,398565.0,14.4889,14.5069,14.4709,14.4979,398565.0
2018-08-10 11:00:00,16.13,16.15,16.08,16.11,185040.0,14.4979,14.5158,14.4529,14.4799,185040.0
2018-08-10 11:30:00,16.11,16.12,16.05,16.09,178185.0,14.4799,14.4889,14.426,14.4619,178185.0
2018-08-10 12:00:00,16.1,16.1,16.06,16.07,90585.0,14.4709,14.4709,14.435,14.4439,90585.0
2018-08-10 12:30:00,16.07,16.1,16.07,16.08,100355.0,14.4439,14.4709,14.4439,14.4529,100355.0
2018-08-10 13:00:00,16.09,16.09,16.03,16.07,125050.0,14.4619,14.4619,14.408,14.4439,125050.0
2018-08-10 13:30:00,16.07,16.08,16.05,16.07,161235.0,14.4439,14.4529,14.426,14.4439,161235.0
2018-08-10 14:00:00,16.07,16.08,16.03,16.03,163115.0,14.4439,14.4529,14.408,14.408,163115.0
2018-08-10 14:30:00,16.02,16.09,16.02,16.07,239890.0,14.399,14.4619,14.399,14.4439,239890.0
2018-08-10 15:00:00,16.07,16.09,16.04,16.09,146220.0,14.4439,14.4619,14.417,14.4619,146220.0
2018-08-10 15:30:00,16.08,16.09,16.06,16.08,488700.0,14.4529,14.4619,14.435,14.4529,488700.0
2018-08-13 09:30:00,15.97,16.1,15.76,16.08,320945.0,14.3541,14.4709,14.1653,14.4529,320945.0
2018-08-13 10:00:00,16.08,16.13,16.04,16.06,171505.0,14.4529,14.4979,14.417,14.435,171505.0
2018-08-13 10:30:00,16.06,16.06,16.02,16.02,118960.0,14.435,14.435,14.399,14.399,118960.0
2018-08-13 11:00:00,16.03,16.04,16.0,16.0,132605.0,14.408,14.417,14.381,14.381,132605.0
2018-08-13 11:30:00,15.99,16.1,15.99,16.05,347535.0,14.372,14.4709,14.372,14.426,347535.0
2018-08-13 12:00:00,16.04,16.06,16.01,16.06,266510.0,14.417,14.435,14.39,14.435,266510.0
2018-08-13 12:30:00,16.06,16.14,16.06,16.11,115065.0,14.435,14.5069,14.435,14.4799,115065.0
2018-08-13 13:00:00,16.11,16.11,16.02,16.03,94895.0,14.4799,14.4799,14.399,14.408,94895.0
2018-08-13 13:30:00,16.02,16.04,15.96,15.99,173115.0,14.399,14.417,14.3451,14.372,173115.0
2018-08-13 14:00:00,15.99,16.04,15.98,16.03,173020.0,14.372,14.417,14.363,14.408,173020.0
2018-08-13 14:30:00,16.03,16.04,15.96,15.97,212535.0,14.408,14.417,14.3451,14.3541,212535.0
2018-08-13 15:00:00,15.96,15.96,15.91,15.92,412400.0,14.3451,14.3451,14.3001,14.3091,412400.0
2018-08-13 15:30:00,15.92,15.92,15.88,15.9,570580.0,14.3091,14.3091,14.2732,14.2911,570580.0
2018-08-14 09:30:00,15.97,16.07,15.96,16.0,184225.0,14.3541,14.4439,14.3451,14.381,184225.0
2018-08-14 10:00:00,16.0,16.08,16.0,16.07,143425.0,14.381,14.4529,14.381,14.4439,143425.0
2018-08-14 10:30:00,16.08,16.13,16.08,16.11,164425.0,14.4529,14.4979,14.4529,14.4799,164425.0
2018-08-14 11:00:00,16.11,16.18,16.11,16.18,316950.0,14.4799,14.5428,14.4799,14.5428,316950.0
2018-08-14 11:30:00,16.18,16.22,16.17,16.2,195160.0,14.5428,14.5788,14.5338,14.5608,195160.0
2018-08-14 12:00:00,16.2,16.24,16.2,16.23,146730.0,14.5608,14.5967,14.5608,14.5877,146730.0
2018-08-14 12:30:00,16.23,16.24,16.21,16.24,145805.0,14.5877,14.5967,14.5698,14.5967,145805.0
2018-08-14 13:00:00,16.24,16.28,16.24,16.25,207755.0,14.5967,14.6327,14.5967,14.6057,207755.0
2018-08-14 13:30:00,16.25,16.32,16.25,16.31,839280.0,14.6057,14.6686,14.6057,14.6597,839280.0
2018-08-14 14:00:00,16.31,16.31,16.25,16.28,736895.0,14.6597,14.6597,14.6057,14.6327,736895.0
2018-08-14 14:30:00,16.28,16.35,16.28,16.34,652060.0,14.6327,14.6956,14.6327,14.6866,652060.0
2018-08-14 15:00:00,16.34,16.34,16.26,16.27,475060.0,14.6866,14.6866,14.6147,14.6237,475060.0
2018-08-14 15:30:00,16.27,16.31,16.26,16.3,1239295.0,14.6237,14.6597,14.6147,14.6507,1239295.0
2018-08-15 09:30:00,16.22,16.25,16.11,16.11,375125.0,14.5788,14.6057,14.4799,14.4799,375125.0
2018-08-15 10:00:00,16.11,16.11,15.95,15.95,339395.0,14.4799,14.4799,14.3361,14.3361,339395.0
2018-08-15 10:30:00,15.95,16.04,15.94,16.04,305790.0,14.3361,14.417,14.3271,14.417,305790.0
2018-08-15 11:00:00,16.04,16.15,16.04,16.15,297320.0,14.417,14.5158,14.417,14.5158,297320.0
2018-08-15 11:30:00,16.15,16.15,16.08,16.1,336960.0,14.5158,14.5158,14.4529,14.4709,336960.0
2018-08-15 12:00:00,16.1,16.16,16.09,16.12,300290.0,14.4709,14.5248,14.4619,14.4889,300290.0
2018-08-15 12:30:00,16.12,16.14,16.11,16.14,143775.0,14.4889,14.5069,14.4799,14.5069,143775.0
2018-08-15 13:00:00,16.14,16.16,16.11,16.11,188170.0,14.5069,14.5248,14.4799,14.4799,188170.0
2018-08-15 13:30:00,16.11,16.11,16.03,16.03,220880.0,14.4799,14.4799,14.408,14.408,220880.0
2018-08-15 14:00:00,16.03,16.03,15.92,15.98,511135.0,14.408,14.408,14.3091,14.363,511135.0
2018-08-15 14:30:00,15.98,16.09,15.98,16.09,354500.0,14.363,14.4619,14.363,14.4619,354500.0
2018-08-15 15:00:00,16.09,16.1,16.06,16.08,448550.0,14.4619,14.4709,14.435,14.4529,448550.0
2018-08-15 15:30:00,16.08,16.1,16.08,16.09,931360.0,14.4529,14.4709,14.4529,14.4619,931360.0
2018-08-16 09:30:00,16.18,16.19,15.87,15.9,339965.0,14.5428,14.5518,14.2642,14.2911,339965.0
2018-08-16 10:00:00,15.89,15.99,15.89,15.91,195765.0,14.2822,14.372,14.2822,14.3001,195765.0
2018-08-16 10:30:00,15.91,15.94,15.89,15.93,273395.0,14.3001,14.3271,14.2822,14.3181,273395.0
2018-08-16 11:00:00,15.94,15.94,15.87,15.89,148085.0,14.3271,14.3271,14.2642,14.2822,148085.0
2018-08-16 11:30:00,15.89,15.9,15.85,15.9,200435.0,14.2822,14.2911,14.2462,14.2911,200435.0
2018-08-16 12:00:00,15.9,15.93,15.9,15.92,131070.0,14.2911,14.3181,14.2911,14.3091,131070.0
2018-08-16 12:30:00,15.92,15.94,15.92,15.94,121320.0,14.3091,14.3271,14.3091,14.3271,121320.0
2018-08-16 13:00:00,15.94,15.95,15.89,15.9,121165.0,14.3271,14.3361,14.2822,14.2911,121165.0
2018-08-16 13:30:00,15.89,15.89,15.87,15.87,106070.0,14.2822,14.2822,14.2642,14.2642,106070.0
2018-08-16 14:00:00,15.88,15.94,15.87,15.93,150025.0,14.2732,14.3271,14.2642,14.3181,150025.0
2018-08-16 14:30:00,15.93,15.98,15.92,15.97,168425.0,14.3181,14.363,14.3091,14.3541,168425.0
2018-08-16 15:00:00,15.97,16.0,15.95,15.95,196020.0,14.3541,14.381,14.3361,14.3361,196020.0
2018-08-16 15:30:00,15.95,15.96,15.9,15.93,699985.0,14.3361,14.3451,14.2911,14.3181,699985.0
2018-08-17 09:30:00,16.0,16.08,15.91,16.04,496585.0,14.381,14.4529,14.3001,14.417,496585.0
2018-08-17 10:00:00,16.05,16.09,15.96,15.98,253695.0,14.426,14.4619,14.3451,14.363,253695.0
2018-08-17 10:30:00,15.98,16.04,15.98,16.03,312200.0,14.363,14.417,14.363,14.408,312200.0
2018-08-17 11:00:00,16.03,16.07,16.0,16.04,276490.0,14.408,14.4439,14.381,14.417,276490.0
2018-08-17 11:30:00,16.05,16.12,16.04,16.12,252830.0,14.426,14.4889,14.417,14.4889,252830.0
2018-08-17 12:00:00,16.11,16.12,16.08,16.09,253020.0,14.4799,14.4889,14.4529,14.4619,253020.0
2018-08-17 12:30:00,16.09,16.13,16.08,16.11,174495.0,14.4619,14.4979,14.4529,14.4799,174495.0
2018-08-17 13:00:00,16.11,16.14,16.11,16.13,153560.0,14.4799,14.5069,14.4799,14.4979,153560.0
2018-08-17 13:30:00,16.13,16.14,16.07,16.07,311680.0,14.4979,14.5069,14.4439,14.4439,311680.0
2018-08-17 14:00:00,16.07,16.11,16.06,16.09,206050.0,14.4439,14.4799,14.435,14.4619,206050.0
2018-08-17 14:30:00,16.08,16.12,16.07,16.1,238050.0,14.4529,14.4889,14.4439,14.4709,238050.0
2018-08-17 15:00:00,16.1,16.11,16.08,16.08,622745.0,14.4709,14.4799,14.4529,14.4529,622745.0
2018-08-17 15:30:00,16.08,16.11,16.05,16.1,1175300.0,14.4529,14.4799,14.426,14.4709,1175300.0
2018-08-20 09:30:00,16.16,16.25,16.11,16.16,666330.0,14.5248,14.6057,14.4799,14.5248,666330.0
2018-08-20 10:00:00,16.16,16.36,16.15,16.29,723110.0,14.5248,14.7046,14.5158,14.6417,723110.0
2018-08-20 10:30:00,16.3,16.38,16.28,16.37,362655.0,14.6507,14.7226,14.6327,14.7136,362655.0
2018-08-20 11:00:00,16.36,16.4,16.31,16.32,356795.0,14.7046,14.7405,14.6597,14.6686,356795.0
2018-08-20 11:30:00,16.32,16.35,16.3,16.3,207475.0,14.6686,14.6956,14.6507,14.6507,207475.0
2018-08-20 12:00:00,16.3,16.31,16.27,16.29,218935.0,14.6507,14.6597,14.6237,14.6417,218935.0
2018-08-20 12:30:00,16.29,16.3,16.21,16.22,449765.0,14.6417,14.6507,14.5698,14.5788,449765.0
2018-08-20 13:00:00,16.22,16.28,16.21,16.28,321985.0,14.5788,14.6327,14.5698,14.6327,321985.0
2018-08-20 13:30:00,16.27,16.28,16.24,16.27,170730.0,14.6237,14.6327,14.5967,14.6237,170730.0
2018-08-20 14:00:00,16.26,16.26,16.2,16.22,229865.0,14.6147,14.6147,14.5608,14.5788,229865.0
2018-08-20 14:30:00,16.22,16.23,16.17,16.17,352650.0,14.5788,14.5877,14.5338,14.5338,352650.0
2018-08-20 15:00:00,16.18,16.29,16.17,16.28,342520.0,14.5428,14.6417,14.5338,14.6327,342520.0
2018-08-20 15:30:00,16.28,16.31,16.26,16.27,784660.0,14.6327,14.6597,14.6147,14.6237,784660.0
2018-08-21 09:30:00,16.33,16.41,16.24,16.41,502985.0,14.6776,14.7495,14.5967,14.7495,502985.0
2018-08-21 10:00:00,16.41,16.49,16.4,16.47,378035.0,14.7495,14.8214,14.7405,14.8035,378035.0
2018-08-21 10:30:00,16.47,16.56,16.43,16.56,474560.0,14.8035,14.8844,14.7675,14.8844,474560.0
2018-08-21 11:00:00,16.56,16.57,16.51,16.51,353570.0,14.8844,14.8933,14.8394,14.8394,353570.0
2018-08-21 11:30:00,16.51,16.63,16.51,16.59,427350.0,14.8394,14.9473,14.8394,14.9113,427350.0
2018-08-21 12:00:00,16.59,16.62,16.55,16.62,184880.0,14.9113,14.9383,14.8754,14.9383,184880.0
2018-08-21 12:30:00,16.62,16.66,16.59,16.6,269990.0,14.9383,14.9742,14.9113,14.9203,269990.0
2018-08-21 13:00:00,16.59,16.61,16.57,16.58,232750.0,14.9113,14.9293,14.8933,14.9023,232750.0
2018-08-21 13:30:00,16.58,16.69,16.58,16.68,600445.0,14.9023,15.0012,14.9023,14.9922,600445.0
2018-08-21 14:00:00,16.68,16.73,16.67,16.7,680470.0,14.9922,15.0372,14.9832,15.0102,680470.0
2018-08-21 14:30:00,16.7,16.71,16.66,16.7,588250.0,15.0102,15.0192,14.9742,15.0102,588250.0
2018-08-21 15:00:00,16.7,16.71,16.68,16.7,496400.0,15.0102,15.0192,14.9922,15.0102,496400.0
2018-08-21 15:30:00,16.7,16.71,16.65,16.68,1353245.0,15.0102,15.0192,14.9653,14.9922,1353245.0
2018-08-22 09:30:00,16.7,17.44,16.67,17.31,3174515.0,15.0102,15.6753,14.9832,15.5585,3174515.0
2018-08-22 10:00:00,17.31,17.31,17.11,17.22,1217725.0,15.5585,15.5585,15.3787,15.4776,1217725.0
2018-08-22 10:30:00,17.22,17.39,17.21,17.31,655440.0,15.4776,15.6304,15.4686,15.5585,655440.0
2018-08-22 11:00:00,17.31,17.33,17.21,17.24,652480.0,15.5585,15.5764,15.4686,15.4956,652480.0
2018-08-22 11:30:00,17.24,17.28,17.23,17.25,416925.0,15.4956,15.5315,15.4866,15.5045,416925.0
2018-08-22 12:00:00,17.24,17.27,17.19,17.23,258735.0,15.4956,15.5225,15.4506,15.4866,258735.0
2018-08-22 12:30:00,17.23,17.27,17.16,17.17,211440.0,15.4866,15.5225,15.4236,15.4326,211440.0
2018-08-22 13:00:00,17.17,17.19,17.15,17.18,337995.0,15.4326,15.4506,15.4147,15.4416,337995.0
2018-08-22 13:30:00,17.18,17.21,17.17,17.21,188815.0,15.4416,15.4686,15.4326,15.4686,188815.0
2018-08-22 14:00:00,17.2,17.24,17.19,17.2,367155.0,15.4596,15.4956,15.4506,15.4596,367155.0
2018-08-22 14:30:00,17.21,17.23,17.19,17.2,419585.0,15.4686,15.4866,15.4506,15.4596,419585.0
2018-08-22 15:00:00,17.2,17.25,17.19,17.23,449195.0,15.4596,15.5045,15.4506,15.4866,449195.0
2018-08-22 15:30:00,17.23,17.3,17.19,17.26,1858770.0,15.4866,15.5495,15.4506,15.5135,1858770.0
2018-08-23 09:30:00,17.19,17.55,17.18,17.48,669640.0,15.4506,15.7742,15.4416,15.7113,669640.0
2018-08-23 10:00:00,17.48,17.55,17.44,17.53,350625.0,15.7113,15.7742,15.6753,15.7562,350625.0
2018-08-23 10:30:00,17.54,17.6,17.5,17.56,524790.0,15.7652,15.8191,15.7292,15.7832,524790.0
2018-08-23 11:00:00,17.56,17.65,17.5,17.53,695865.0,15.7832,15.8641,15.7292,15.7562,695865.0
2018-08-23 11:30:00,17.53,17.62,17.5,17.58,400780.0,15.7562,15.8371,15.7292,15.8011,400780.0
2018-08-23 12:00:00,17.57,17.63,17.54,17.58,281520.0,15.7922,15.8461,15.7652,15.8011,281520.0
2018-08-23 12:30:00,17.59,17.64,17.57,17.64,328670.0,15.8101,15.8551,15.7922,15.8551,328670.0
2018-08-23 13:00:00,17.64,17.75,17.64,17.74,590410.0,15.8551,15.9539,15.8551,15.945,590410.0
2018-08-23 13:30:00,17.74,17.79,17.68,17.75,950525.0,15.945,15.9899,15.891,15.9539,950525.0
2018-08-23 14:00:00,17.74,17.79,17.72,17.72,336955.0,15.945,15.9899,15.927,15.927,336955.0
2018-08-23 14:30:00,17.72,17.83,17.72,17.82,546035.0,15.927,16.0259,15.927,16.0169,546035.0
2018-08-23 15:00:00,17.82,17.84,17.76,17.8,1159705.0,16.0169,16.0348,15.9629,15.9989,1159705.0
2018-08-23 15:30:00,17.8,17.82,17.7,17.77,2095615.0,15.9989,16.0169,15.909,15.9719,2095615.0
2018-08-24 09:30:00,17.81,17.92,17.62,17.71,717215.0,16.0639,16.1631,15.8925,15.9737,717215.0
2018-08-24 10:00:00,17.71,17.77,17.63,17.76,435455.0,15.9737,16.0278,15.9015,16.0188,435455.0
2018-08-24 10:30:00,17.76,17.77,17.63,17.64,532340.0,16.0188,16.0278,15.9015,15.9106,532340.0
2018-08-24 11:00:00,17.64,17.74,17.64,17.73,382370.0,15.9106,16.0008,15.9106,15.9917,382370.0
2018-08-24 11:30:00,17.73,17.74,17.64,17.67,309435.0,15.9917,16.0008,15.9106,15.9376,309435.0
2018-08-24 12:00:00,17.67,17.7,17.64,17.68,176745.0,15.9376,15.9647,15.9106,15.9466,176745.0
2018-08-24 12:30:00,17.67,17.73,17.65,17.73,157610.0,15.9376,15.9917,15.9196,15.9917,157610.0
2018-08-24 13:00:00,17.73,17.76,17.72,17.73,468745.0,15.9917,16.0188,15.9827,15.9917,468745.0
2018-08-24 13:30:00,17.72,17.76,17.72,17.76,231050.0,15.9827,16.0188,15.9827,16.0188,231050.0
2018-08-24 14:00:00,17.76,17.76,17.72,17.72,569300.0,16.0188,16.0188,15.9827,15.9827,569300.0
2018-08-24 14:30:00,17.72,17.79,17.72,17.78,328295.0,15.9827,16.0459,15.9827,16.0368,328295.0
2018-08-24 15:00:00,17.78,17.81,17.76,17.79,482990.0,16.0368,16.0639,16.0188,16.0459,482990.0
2018-08-24 15:30:00,17.78,17.79,17.71,17.72,1109330.0,16.0368,16.0459,15.9737,15.9827,1109330.0
2018-08-27 09:30:00,17.8,17.8,17.6,17.63,243960.0,16.0549,16.0549,15.8745,15.9015,243960.0
2018-08-27 10:00:00,17.62,17.62,17.44,17.44,250260.0,15.8925,15.8925,15.7302,15.7302,250260.0
2018-08-27 10:30:00,17.44,17.46,17.35,17.35,332330.0,15.7302,15.7482,15.649,15.649,332330.0
2018-08-27 11:00:00,17.36,17.36,17.24,17.3,449105.0,15.658,15.658,15.5498,15.6039,449105.0
2018-08-27 11:30:00,17.3,17.36,17.23,17.34,530905.0,15.6039,15.658,15.5408,15.64,530905.0
2018-08-27 12:00:00,17.34,17.34,17.31,17.32,311840.0,15.64,15.64,15.6129,15.6219,311840.0
2018-08-27 12:30:00,17.33,17.36,17.32,17.34,201080.0,15.631,15.658,15.6219,15.64,201080.0
2018-08-27 13:00:00,17.34,17.34,17.28,17.29,244065.0,15.64,15.64,15.5859,15.5949,244065.0
2018-08-27 13:30:00,17.29,17.3,17.24,17.29,269850.0,15.5949,15.6039,15.5498,15.5949,269850.0
2018-08-27 14:00:00,17.3,17.36,17.27,17.36,290500.0,15.6039,15.658,15.5768,15.658,290500.0
2018-08-27 14:30:00,17.35,17.35,17.29,17.3,259790.0,15.649,15.649,15.5949,15.6039,259790.0
2018-08-27 15:00:00,17.3,17.32,17.29,17.31,509350.0,15.6039,15.6219,15.5949,15.6129,509350.0
2018-08-27 15:30:00,17.31,17.32,17.29,17.31,1049145.0,15.6129,15.6219,15.5949,15.6129,1049145.0
2018-08-28 09:30:00,17.33,17.36,17.24,17.28,461515.0,15.631,15.658,15.5498,15.5859,461515.0
2018-08-28 10:00:00,17.29,17.32,17.17,17.19,344175.0,15.5949,15.6219,15.4866,15.5047,344175.0
2018-08-28 10:30:00,17.19,17.21,17.14,17.18,314440.0,15.5047,15.5227,15.4596,15.4957,314440.0
2018-08-28 11:00:00,17.17,17.17,17.04,17.08,545725.0,15.4866,15.4866,15.3694,15.4055,545725.0
2018-08-28 11:30:00,17.08,17.12,17.04,17.05,351395.0,15.4055,15.4415,15.3694,15.3784,351395.0
2018-08-28 12:00:00,17.05,17.15,17.05,17.13,278660.0,15.3784,15.4686,15.3784,15.4506,278660.0
2018-08-28 12:30:00,17.13,17.16,17.11,17.11,149930.0,15.4506,15.4776,15.4325,15.4325,149930.0
2018-08-28 13:00:00,17.12,17.18,17.12,17.16,140925.0,15.4415,15.4957,15.4415,15.4776,140925.0
2018-08-28 13:30:00,17.16,17.17,17.13,17.15,184220.0,15.4776,15.4866,15.4506,15.4686,184220.0
2018-08-28 14:00:00,17.15,17.19,17.15,17.18,127955.0,15.4686,15.5047,15.4686,15.4957,127955.0
2018-08-28 14:30:00,17.18,17.23,17.17,17.23,225940.0,15.4957,15.5408,15.4866,15.5408,225940.0
2018-08-28 15:00:00,17.23,17.24,17.21,17.22,250300.0,15.5408,15.5498,15.5227,15.5317,250300.0
2018-08-28 15:30:00,17.22,17.22,17.15,17.2,1034250.0,15.5317,15.5317,15.4686,15.5137,1034250.0
2018-08-29 09:30:00,17.24,17.33,17.17,17.17,775910.0,15.5498,15.631,15.4866,15.4866,775910.0
2018-08-29 10:00:00,17.17,17.23,17.12,17.21,291160.0,15.4866,15.5408,15.4415,15.5227,291160.0
2018-08-29 10:30:00,17.22,17.25,17.21,17.24,410290.0,15.5317,15.5588,15.5227,15.5498,410290.0
2018-08-29 11:00:00,17.24,17.26,17.22,17.24,216725.0,15.5498,15.5678,15.5317,15.5498,216725.0
2018-08-29 11:30:00,17.24,17.24,17.22,17.24,241075.0,15.5498,15.5498,15.5317,15.5498,241075.0
2018-08-29 12:00:00,17.24,17.29,17.23,17.29,154745.0,15.5498,15.5949,15.5408,15.5949,154745.0
2018-08-29 12:30:00,17.29,17.3,17.26,17.26,175490.0,15.5949,15.6039,15.5678,15.5678,175490.0
2018-08-29 13:00:00,17.26,17.28,17.26,17.27,115800.0,15.5678,15.5859,15.5678,15.5768,115800.0
2018-08-29 13:30:00,17.27,17.3,17.27,17.28,174950.0,15.5768,15.6039,15.5768,15.5859,174950.0
2018-08-29 14:00:00,17.28,17.29,17.27,17.29,120360.0,15.5859,15.5949,15.5768,15.5949,120360.0
2018-08-29 14:30:00,17.29,17.31,17.27,17.3,368680.0,15.5949,15.6129,15.5768,15.6039,368680.0
2018-08-29 15:00:00,17.3,17.3,17.27,17.28,313660.0,15.6039,15.6039,15.5768,15.5859,313660.0
2018-08-29 15:30:00,17.28,17.32,17.28,17.3,920635.0,15.5859,15.6219,15.5859,15.6039,920635.0
2018-08-30 09:30:00,17.32,17.37,17.25,17.27,218080.0,15.6219,15.667,15.5588,15.5768,218080.0
2018-08-30 10:00:00,17.26,17.29,17.24,17.25,389700.0,15.5678,15.5949,15.5498,15.5588,389700.0
2018-08-30 10:30:00,17.26,17.38,17.24,17.36,367680.0,15.5678,15.6761,15.5498,15.658,367680.0
2018-08-30 11:00:00,17.36,17.37,17.28,17.31,407140.0,15.658,15.667,15.5859,15.6129,407140.0
2018-08-30 11:30:00,17.32,17.33,17.28,17.3,296890.0,15.6219,15.631,15.5859,15.6039,296890.0
2018-08-30 12:00:00,17.29,17.32,17.27,17.28,76885.0,15.5949,15.6219,15.5768,15.5859,76885.0
2018-08-30 12:30:00,17.27,17.33,17.25,17.33,75725.0,15.5768,15.631,15.5588,15.631,75725.0
2018-08-30 13:00:00,17.33,17.38,17.32,17.38,45760.0,15.631,15.6761,15.6219,15.6761,45760.0
2018-08-30 13:30:00,17.38,17.38,17.35,17.35,76975.0,15.6761,15.6761,15.649,15.649,76975.0
2018-08-30 14:00:00,17.35,17.37,17.3,17.32,214110.0,15.649,15.667,15.6039,15.6219,214110.0
2018-08-30 14:30:00,17.32,17.34,17.28,17.29,204490.0,15.6219,15.64,15.5859,15.5949,204490.0
2018-08-30 15:00:00,17.29,17.29,17.24,17.29,125595.0,15.5949,15.5949,15.5498,15.5949,125595.0
2018-08-30 15:30:00,17.29,17.31,17.25,17.3,648585.0,15.5949,15.6129,15.5588,15.6039,648585.0
2018-08-31 09:30:00,17.32,17.48,17.32,17.4,240265.0,15.6219,15.7663,15.6219,15.6941,240265.0
2018-08-31 10:00:00,17.4,17.49,17.4,17.47,430020.0,15.6941,15.7753,15.6941,15.7572,430020.0
2018-08-31 10:30:00,17.47,17.59,17.47,17.58,350240.0,15.7572,15.8655,15.7572,15.8564,350240.0
2018-08-31 11:00:00,17.59,17.62,17.56,17.61,247325.0,15.8655,15.8925,15.8384,15.8835,247325.0
2018-08-31 11:30:00,17.61,17.64,17.56,17.56,157285.0,15.8835,15.9106,15.8384,15.8384,157285.0
2018-08-31 12:00:00,17.56,17.56,17.53,17.53,124140.0,15.8384,15.8384,15.8113,15.8113,124140.0
2018-08-31 12:30:00,17.53,17.57,17.53,17.57,110715.0,15.8113,15.8474,15.8113,15.8474,110715.0
2018-08-31 13:00:00,17.56,17.6,17.55,17.57,128485.0,15.8384,15.8745,15.8294,15.8474,128485.0
2018-08-31 13:30:00,17.57,17.59,17.55,17.57,155070.0,15.8474,15.8655,15.8294,15.8474,155070.0
2018-08-31 14:00:00,17.57,17.58,17.55,17.56,213215.0,15.8474,15.8564,15.8294,15.8384,213215.0
2018-08-31 14:30:00,17.57,17.64,17.57,17.62,274900.0,15.8474,15.9106,15.8474,15.8925,274900.0
2018-08-31 15:00:00,17.63,17.68,17.63,17.65,515530.0,15.9015,15.9466,15.9015,15.9196,515530.0
2018-08-31 15:30:00,17.66,17.69,17.65,17.66,1073240.0,15.9286,15.9557,15.9196,15.9286,1073240.0
2018-09-04 09:30:00,17.73,18.28,17.56,18.11,1756605.0,15.9917,16.4878,15.8384,16.3345,1756605.0
2018-09-04 10:00:00,18.13,18.14,18.01,18.02,753495.0,16.3525,16.3615,16.2443,16.2533,753495.0
2018-09-04 10:30:00,18.02,18.12,17.96,18.08,903145.0,16.2533,16.3435,16.1992,16.3074,903145.0
2018-09-04 11:00:00,18.08,18.1,18.02,18.05,463095.0,16.3074,16.3255,16.2533,16.2804,463095.0
2018-09-04 11:30:00,18.04,18.07,17.98,17.99,394130.0,16.2713,16.2984,16.2172,16.2262,394130.0
2018-09-04 12:00:00,17.99,18.03,17.98,18.01,270575.0,16.2262,16.2623,16.2172,16.2443,270575.0
2018-09-04 12:30:00,18.01,18.03,17.98,18.02,199330.0,16.2443,16.2623,16.2172,16.2533,199330.0
2018-09-04 13:00:00,18.02,18.04,18.01,18.02,229175.0,16.2533,16.2713,16.2443,16.2533,229175.0
2018-09-04 13:30:00,18.02,18.07,17.99,18.0,317075.0,16.2533,16.2984,16.2262,16.2353,317075.0
2018-09-04 14:00:00,18.0,18.14,18.0,18.11,537125.0,16.2353,16.3615,16.2353,16.3345,537125.0
2018-09-04 14:30:00,18.11,18.19,18.08,18.18,337400.0,16.3345,16.4066,16.3074,16.3976,337400.0
2018-09-04 15:00:00,18.18,18.22,18.16,18.17,484105.0,16.3976,16.4337,16.3796,16.3886,484105.0
2018-09-04 15:30:00,18.16,18.17,18.08,18.17,1239730.0,16.3796,16.3886,16.3074,16.3886,1239730.0
2018-09-05 09:30:00,18.11,18.38,18.11,18.31,695080.0,16.3345,16.578,16.3345,16.5149,695080.0
2018-09-05 10:00:00,18.31,18.36,17.93,18.0,582150.0,16.5149,16.56,16.1721,16.2353,582150.0
2018-09-05 10:30:00,18.0,18.0,17.87,17.96,558355.0,16.2353,16.2353,16.118,16.1992,558355.0
2018-09-05 11:00:00,17.96,17.97,17.88,17.9,293290.0,16.1992,16.2082,16.127,16.1451,293290.0
2018-09-05 11:30:00,17.9,17.94,17.87,17.91,262635.0,16.1451,16.1812,16.118,16.1541,262635.0
2018-09-05 12:00:00,17.92,18.06,17.91,18.03,405445.0,16.1631,16.2894,16.1541,16.2623,405445.0
2018-09-05 12:30:00,18.03,18.06,18.0,18.03,304965.0,16.2623,16.2894,16.2353,16.2623,304965.0
2018-09-05 13:00:00,18.03,18.04,17.97,17.98,229610.0,16.2623,16.2713,16.2082,16.2172,229610.0
2018-09-05 13:30:00,17.98,18.08,17.98,18.07,330420.0,16.2172,16.3074,16.2172,16.2984,330420.0
2018-09-05 14:00:00,18.07,18.14,18.06,18.09,331940.0,16.2984,16.3615,16.2894,16.3164,331940.0
2018-09-05 14:30:00,18.09,18.11,18.07,18.08,286810.0,16.3164,16.3345,16.2984,16.3074,286810.0
2018-09-05 15:00:00,18.07,18.08,18.04,18.05,303885.0,16.2984,16.3074,16.2713,16.2804,303885.0
2018-09-05 15:30:00,18.06,18.06,18.02,18.04,942855.0,16.2894,16.2894,16.2533,16.2713,942855.0
2018-09-06 09:30:00,18.01,18.19,17.98,18.06,265890.0,16.2443,16.4066,16.2172,16.2894,265890.0
2018-09-06 10:00:00,18.06,18.06,17.91,17.95,205825.0,16.2894,16.2894,16.1541,16.1902,205825.0
2018-09-06 10:30:00,17.96,18.02,17.9,17.96,882250.0,16.1992,16.2533,16.1451,16.1992,882250.0
2018-09-06 11:00:00,17.96,18.01,17.9,18.01,579960.0,16.1992,16.2443,16.1451,16.2443,579960.0
2018-09-06 11:30:00,18.01,18.09,18.0,18.08,249455.0,16.2443,16.3164,16.2353,16.3074,249455.0
2018-09-06 12:00:00,18.08,18.1,18.0,18.03,415810.0,16.3074,16.3255,16.2353,16.2623,415810.0
2018-09-06 12:30:00,18.03,18.04,18.0,18.01,346385.0,16.2623,16.2713,16.2353,16.2443,346385.0
2018-09-06 13:00:00,18.01,18.02,17.95,18.02,284090.0,16.2443,16.2533,16.1902,16.2533,284090.0
2018-09-06 13:30:00,18.02,18.04,17.99,18.0,232785.0,16.2533,16.2713,16.2262,16.2353,232785.0
2018-09-06 14:00:00,18.0,18.04,17.97,18.04,504325.0,16.2353,16.2713,16.2082,16.2713,504325.0
2018-09-06 14:30:00,18.04,18.04,17.99,17.99,332635.0,16.2713,16.2713,16.2262,16.2262,332635.0
2018-09-06 15:00:00,17.98,18.05,17.98,18.0,550030.0,16.2172,16.2804,16.2172,16.2353,550030.0
2018-09-06 15:30:00,17.99,18.03,17.97,17.98,813695.0,16.2262,16.2623,16.2082,16.2172,813695.0
2018-09-07 09:30:00,17.93,18.04,17.91,17.94,868775.0,16.1721,16.2713,16.1541,16.1812,868775.0
2018-09-07 10:00:00,17.95,18.07,17.91,18.02,459420.0,16.1902,16.2984,16.1541,16.2533,459420.0
2018-09-07 10:30:00,18.02,18.11,17.98,18.09,221850.0,16.2533,16.3345,16.2172,16.3164,221850.0
2018-09-07 11:00:00,18.08,18.11,18.06,18.07,239860.0,16.3074,16.3345,16.2894,16.2984,239860.0
2018-09-07 11:30:00,18.08,18.08,17.94,17.97,356180.0,16.3074,16.3074,16.1812,16.2082,356180.0
2018-09-07 12:00:00,17.97,18.01,17.93,17.96,196390.0,16.2082,16.2443,16.1721,16.1992,196390.0
2018-09-07 12:30:00,17.97,18.02,17.96,18.01,240700.0,16.2082,16.2533,16.1992,16.2443,240700.0
2018-09-07 13:00:00,18.02,18.02,17.97,18.0,164335.0,16.2533,16.2533,16.2082,16.2353,164335.0
2018-09-07 13:30:00,18.0,18.0,17.97,17.98,202015.0,16.2353,16.2353,16.2082,16.2172,202015.0
2018-09-07 14:00:00,17.97,18.0,17.88,17.94,1633115.0,16.2082,16.2353,16.127,16.1812,1633115.0
2018-09-07 14:30:00,17.94,17.95,17.9,17.9,296110.0,16.1812,16.1902,16.1451,16.1451,296110.0
2018-09-07 15:00:00,17.9,17.93,17.9,17.92,331200.0,16.1451,16.1721,16.1451,16.1631,331200.0
2018-09-07 15:30:00,17.91,17.92,17.86,17.9,1409595.0,16.1541,16.1631,16.109,16.1451,1409595.0
2018-09-10 09:30:00,17.82,18.0,17.71,17.9,391885.0,16.0729,16.2353,15.9737,16.1451,391885.0
2018-09-10 10:00:00,17.89,17.92,17.84,17.92,300480.0,16.1361,16.1631,16.091,16.1631,300480.0
2018-09-10 10:30:00,17.94,17.96,17.9,17.91,227980.0,16.1812,16.1992,16.1451,16.1541,227980.0
2018-09-10 11:00:00,17.91,17.95,17.9,17.92,242990.0,16.1541,16.1902,16.1451,16.1631,242990.0
2018-09-10 11:30:00,17.92,17.96,17.89,17.93,179160.0,16.1631,16.1992,16.1361,16.1721,179160.0
2018-09-10 12:00:00,17.94,18.04,17.92,17.93,354980.0,16.1812,16.2713,16.1631,16.1721,354980.0
2018-09-10 12:30:00,17.93,17.98,17.92,17.97,149815.0,16.1721,16.2172,16.1631,16.2082,149815.0
2018-09-10 13:00:00,17.97,17.99,17.94,17.97,241840.0,16.2082,16.2262,16.1812,16.2082,241840.0
2018-09-10 13:30:00,17.97,18.0,17.95,17.98,125785.0,16.2082,16.2353,16.1902,16.2172,125785.0
2018-09-10 14:00:00,17.98,17.98,17.92,17.94,316730.0,16.2172,16.2172,16.1631,16.1812,316730.0
2018-09-10 14:30:00,17.95,18.02,17.95,18.01,300545.0,16.1902,16.2533,16.1902,16.2443,300545.0
2018-09-10 15:00:00,18.01,18.01,17.98,17.99,485365.0,16.2443,16.2443,16.2172,16.2262,485365.0
2018-09-10 15:30:00,17.99,18.01,17.94,17.99,1765955.0,16.2262,16.2443,16.1812,16.2262,1765955.0
2018-09-11 09:30:00,17.96,18.1,17.82,17.98,717710.0,16.1992,16.3255,16.0729,16.2172,717710.0
2018-09-11 10:00:00,17.98,18.02,17.97,18.0,184540.0,16.2172,16.2533,16.2082,16.2353,184540.0
2018-09-11 10:30:00,18.0,18.07,17.98,18.06,739390.0,16.2353,16.2984,16.2172,16.2894,739390.0
2018-09-11 11:00:00,18.07,18.19,18.05,18.19,664360.0,16.2984,16.4066,16.2804,16.4066,664360.0
2018-09-11 11:30:00,18.19,18.24,18.13,18.21,1150505.0,16.4066,16.4517,16.3525,16.4247,1150505.0
2018-09-11 12:00:00,18.22,18.24,18.14,18.16,266760.0,16.4337,16.4517,16.3615,16.3796,266760.0
2018-09-11 12:30:00,18.16,18.26,18.16,18.25,438665.0,16.3796,16.4698,16.3796,16.4608,438665.0
2018-09-11 13:00:00,18.25,18.28,18.18,18.19,355580.0,16.4608,16.4878,16.3976,16.4066,355580.0
2018-09-11 13:30:00,18.19,18.2,18.17,18.18,262950.0,16.4066,16.4157,16.3886,16.3976,262950.0
2018-09-11 14:00:00,18.18,18.18,18.16,18.17,381475.0,16.3976,16.3976,16.3796,16.3886,381475.0
2018-09-11 14:30:00,18.17,18.2,18.16,18.17,335595.0,16.3886,16.4157,16.3796,16.3886,335595.0
2018-09-11 15:00:00,18.17,18.19,18.16,18.17,324175.0,16.3886,16.4066,16.3796,16.3886,324175.0
2018-09-11 15:30:00,18.17,18.17,18.12,18.14,1203580.0,16.3886,16.3886,16.3435,16.3615,1203580.0
2018-09-12 09:30:00,18.08,18.16,17.78,17.79,378900.0,16.3074,16.3796,16.0368,16.0459,378900.0
2018-09-12 10:00:00,17.8,17.85,17.68,17.78,343170.0,16.0549,16.1,15.9466,16.0368,343170.0
2018-09-12 10:30:00,17.78,17.81,17.69,17.81,312480.0,16.0368,16.0639,15.9557,16.0639,312480.0
2018-09-12 11:00:00,17.81,17.88,17.78,17.8,227710.0,16.0639,16.127,16.0368,16.0549,227710.0
2018-09-12 11:30:00,17.79,17.8,17.69,17.71,161595.0,16.0459,16.0549,15.9557,15.9737,161595.0
2018-09-12 12:00:00,17.72,17.77,17.72,17.74,96855.0,15.9827,16.0278,15.9827,16.0008,96855.0
2018-09-12 12:30:00,17.74,17.78,17.71,17.74,98940.0,16.0008,16.0368,15.9737,16.0008,98940.0
2018-09-12 13:00:00,17.74,17.79,17.74,17.75,121540.0,16.0008,16.0459,16.0008,16.0098,121540.0
2018-09-12 13:30:00,17.75,17.78,17.74,17.74,162605.0,16.0098,16.0368,16.0008,16.0008,162605.0
2018-09-12 14:00:00,17.75,17.75,17.69,17.71,168895.0,16.0098,16.0098,15.9557,15.9737,168895.0
2018-09-12 14:30:00,17.72,17.77,17.7,17.77,129615.0,15.9827,16.0278,15.9647,16.0278,129615.0
2018-09-12 15:00:00,17.77,17.79,17.75,17.78,280615.0,16.0278,16.0459,16.0098,16.0368,280615.0
2018-09-12 15:30:00,17.78,17.79,17.71,17.73,1182275.0,16.0368,16.0459,15.9737,15.9917,1182275.0
2018-09-13 09:30:00,17.78,17.88,17.56,17.69,914360.0,16.0368,16.127,15.8384,15.9557,914360.0
2018-09-13 10:00:00,17.7,17.83,17.67,17.77,683610.0,15.9647,16.0819,15.9376,16.0278,683610.0
2018-09-13 10:30:00,17.77,17.82,17.76,17.82,642040.0,16.0278,16.0729,16.0188,16.0729,642040.0
2018-09-13 11:00:00,17.81,17.84,17.69,17.71,408415.0,16.0639,16.091,15.9557,15.9737,408415.0
2018-09-13 11:30:00,17.71,17.79,17.69,17.72,597255.0,15.9737,16.0459,15.9557,15.9827,597255.0
2018-09-13 12:00:00,17.72,17.72,17.68,17.69,225255.0,15.9827,15.9827,15.9466,15.9557,225255.0
2018-09-13 12:30:00,17.69,17.75,17.68,17.7,285445.0,15.9557,16.0098,15.9466,15.9647,285445.0
2018-09-13 13:00:00,17.7,17.72,17.66,17.71,226025.0,15.9647,15.9827,15.9286,15.9737,226025.0
2018-09-13 13:30:00,17.7,17.7,17.64,17.67,477000.0,15.9647,15.9647,15.9106,15.9376,477000.0
2018-09-13 14:00:00,17.67,17.76,17.67,17.75,436845.0,15.9376,16.0188,15.9376,16.0098,436845.0
2018-09-13 14:30:00,17.75,17.75,17.71,17.74,621345.0,16.0098,16.0098,15.9737,16.0008,621345.0
2018-09-13 15:00:00,17.74,17.77,17.71,17.72,617115.0,16.0008,16.0278,15.9737,15.9827,617115.0
2018-09-13 15:30:00,17.72,17.74,17.69,17.72,1641765.0,15.9827,16.0008,15.9557,15.9827,1641765.0
2018-09-14 09:30:00,17.76,17.76,17.5,17.64,1019945.0,16.0188,16.0188,15.7843,15.9106,1019945.0
2018-09-14 10:00:00,17.65,17.65,17.53,17.63,777670.0,15.9196,15.9196,15.8113,15.9015,777670.0
2018-09-14 10:30:00,17.64,17.66,17.56,17.57,974065.0,15.9106,15.9286,15.8384,15.8474,974065.0
2018-09-14 11:00:00,17.57,17.61,17.52,17.59,1029780.0,15.8474,15.8835,15.8023,15.8655,1029780.0
2018-09-14 11:30:00,17.59,17.61,17.56,17.6,646175.0,15.8655,15.8835,15.8384,15.8745,646175.0
2018-09-14 12:00:00,17.61,17.61,17.49,17.52,384585.0,15.8835,15.8835,15.7753,15.8023,384585.0
2018-09-14 12:30:00,17.52,17.53,17.44,17.46,380695.0,15.8023,15.8113,15.7302,15.7482,380695.0
2018-09-14 13:00:00,17.46,17.5,17.42,17.5,311990.0,15.7482,15.7843,15.7121,15.7843,311990.0
2018-09-14 13:30:00,17.5,17.51,17.46,17.51,380615.0,15.7843,15.7933,15.7482,15.7933,380615.0
2018-09-14 14:00:00,17.51,17.53,17.46,17.48,438640.0,15.7933,15.8113,15.7482,15.7663,438640.0
2018-09-14 14:30:00,17.49,17.51,17.47,17.51,462650.0,15.7753,15.7933,15.7572,15.7933,462650.0
2018-09-14 15:00:00,17.51,17.53,17.49,17.5,478190.0,15.7933,15.8113,15.7753,15.7843,478190.0
2018-09-14 15:30:00,17.51,17.51,17.47,17.48,1065100.0,15.7933,15.7933,15.7572,15.7663,1065100.0
2018-09-17 09:30:00,17.54,17.61,17.31,17.61,703260.0,15.8204,15.8835,15.6129,15.8835,703260.0
2018-09-17 10:00:00,17.61,17.71,17.57,17.64,632335.0,15.8835,15.9737,15.8474,15.9106,632335.0
2018-09-17 10:30:00,17.64,17.7,17.63,17.64,439000.0,15.9106,15.9647,15.9015,15.9106,439000.0
2018-09-17 11:00:00,17.64,17.66,17.58,17.6,618655.0,15.9106,15.9286,15.8564,15.8745,618655.0
2018-09-17 11:30:00,17.6,17.62,17.58,17.62,437990.0,15.8745,15.8925,15.8564,15.8925,437990.0
2018-09-17 12:00:00,17.62,17.66,17.62,17.64,252545.0,15.8925,15.9286,15.8925,15.9106,252545.0
2018-09-17 12:30:00,17.64,17.65,17.58,17.61,340945.0,15.9106,15.9196,15.8564,15.8835,340945.0
2018-09-17 13:00:00,17.62,17.62,17.58,17.58,319285.0,15.8925,15.8925,15.8564,15.8564,319285.0
2018-09-17 13:30:00,17.58,17.6,17.54,17.54,347610.0,15.8564,15.8745,15.8204,15.8204,347610.0
2018-09-17 14:00:00,17.54,17.57,17.52,17.57,495930.0,15.8204,15.8474,15.8023,15.8474,495930.0
2018-09-17 14:30:00,17.57,17.59,17.55,17.56,512595.0,15.8474,15.8655,15.8294,15.8384,512595.0
2018-09-17 15:00:00,17.56,17.59,17.55,17.56,431620.0,15.8384,15.8655,15.8294,15.8384,431620.0
2018-09-17 15:30:00,17.56,17.57,17.53,17.54,1194600.0,15.8384,15.8474,15.8113,15.8204,1194600.0
2018-09-18 09:30:00,17.53,17.68,17.53,17.63,178790.0,15.8113,15.9466,15.8113,15.9015,178790.0
2018-09-18 10:00:00,17.63,17.68,17.6,17.65,238430.0,15.9015,15.9466,15.8745,15.9196,238430.0
2018-09-18 10:30:00,17.65,17.75,17.61,17.72,167580.0,15.9196,16.0098,15.8835,15.9827,167580.0
2018-09-18 11:00:00,17.73,17.75,17.69,17.75,241065.0,15.9917,16.0098,15.9557,16.0098,241065.0
2018-09-18 11:30:00,17.75,17.75,17.69,17.73,159125.0,16.0098,16.0098,15.9557,15.9917,159125.0
2018-09-18 12:00:00,17.72,17.74,17.71,17.73,116225.0,15.9827,16.0008,15.9737,15.9917,116225.0
2018-09-18 12:30:00,17.73,17.75,17.7,17.71,116910.0,15.9917,16.0098,15.9647,15.9737,116910.0
2018-09-18 13:00:00,17.71,17.75,17.71,17.74,143275.0,15.9737,16.0098,15.9737,16.0008,143275.0
2018-09-18 13:30:00,17.74,17.79,17.73,17.79,151500.0,16.0008,16.0459,15.9917,16.0459,151500.0
2018-09-18 14:00:00,17.79,17.84,17.78,17.81,327185.0,16.0459,16.091,16.0368,16.0639,327185.0
2018-09-18 14:30:00,17.82,17.83,17.8,17.8,214315.0,16.0729,16.0819,16.0549,16.0549,214315.0
2018-09-18 15:00:00,17.8,17.81,17.72,17.73,598225.0,16.0549,16.0639,15.9827,15.9917,598225.0
2018-09-18 15:30:00,17.73,17.76,17.72,17.73,949895.0,15.9917,16.0188,15.9827,15.9917,949895.0
2018-09-19 09:30:00,17.7,17.88,17.68,17.87,479725.0,15.9647,16.127,15.9466,16.118,479725.0
2018-09-19 10:00:00,17.86,17.95,17.86,17.92,282785.0,16.109,16.1902,16.109,16.1631,282785.0
2018-09-19 10:30:00,17.93,17.97,17.88,17.93,411455.0,16.1721,16.2082,16.127,16.1721,411455.0
2018-09-19 11:00:00,17.93,17.93,17.85,17.86,382240.0,16.1721,16.1721,16.1,16.109,382240.0
2018-09-19 11:30:00,17.86,17.9,17.84,17.89,159140.0,16.109,16.1451,16.091,16.1361,159140.0
2018-09-19 12:00:00,17.9,17.9,17.83,17.84,144250.0,16.1451,16.1451,16.0819,16.091,144250.0
2018-09-19 12:30:00,17.84,17.89,17.84,17.89,143095.0,16.091,16.1361,16.091,16.1361,143095.0
2018-09-19 13:00:00,17.89,17.9,17.85,17.89,168805.0,16.1361,16.1451,16.1,16.1361,168805.0
2018-09-19 13:30:00,17.89,17.9,17.87,17.88,88405.0,16.1361,16.1451,16.118,16.127,88405.0
2018-09-19 14:00:00,17.87,17.89,17.86,17.88,131650.0,16.118,16.1361,16.109,16.127,131650.0
2018-09-19 14:30:00,17.88,17.9,17.87,17.89,142125.0,16.127,16.1451,16.118,16.1361,142125.0
2018-09-19 15:00:00,17.89,17.9,17.85,17.85,290900.0,16.1361,16.1451,16.1,16.1,290900.0
2018-09-19 15:30:00,17.85,17.86,17.81,17.83,897395.0,16.1,16.109,16.0639,16.0819,897395.0
2018-09-20 09:30:00,17.84,17.88,17.69,17.85,320670.0,16.091,16.127,15.9557,16.1,320670.0
2018-09-20 10:00:00,17.85,17.87,17.77,17.79,126680.0,16.1,16.118,16.0278,16.0459,126680.0
2018-09-20 10:30:00,17.8,17.8,17.72,17.72,154755.0,16.0549,16.0549,15.9827,15.9827,154755.0
2018-09-20 11:00:00,17.73,17.77,17.71,17.74,160815.0,15.9917,16.0278,15.9737,16.0008,160815.0
2018-09-20 11:30:00,17.74,17.81,17.73,17.77,246775.0,16.0008,16.0639,15.9917,16.0278,246775.0
2018-09-20 12:00:00,17.77,18.0,17.77,17.91,1002870.0,16.0278,16.2353,16.0278,16.1541,1002870.0
2018-09-20 12:30:00,17.9,17.94,17.86,17.86,143390.0,16.1451,16.1812,16.109,16.109,143390.0
2018-09-20 13:00:00,17.87,17.88,17.82,17.82,157270.0,16.118,16.127,16.0729,16.0729,157270.0
2018-09-20 13:30:00,17.82,17.85,17.8,17.81,148870.0,16.0729,16.1,16.0549,16.0639,148870.0
2018-09-20 14:00:00,17.81,17.9,17.8,17.87,191100.0,16.0639,16.1451,16.0549,16.118,191100.0
2018-09-20 14:30:00,17.86,17.88,17.85,17.87,206030.0,16.109,16.127,16.1,16.118,206030.0
2018-09-20 15:00:00,17.87,17.89,17.87,17.88,301430.0,16.118,16.1361,16.118,16.127,301430.0
2018-09-20 15:30:00,17.88,17.91,17.87,17.89,585870.0,16.127,16.1541,16.118,16.1361,585870.0
2018-09-21 09:30:00,18.01,18.13,17.93,18.04,1251405.0,16.2443,16.3525,16.1721,16.2713,1251405.0
2018-09-21 10:00:00,18.03,18.09,18.01,18.05,334545.0,16.2623,16.3164,16.2443,16.2804,334545.0
2018-09-21 10:30:00,18.05,18.07,18.02,18.05,376010.0,16.2804,16.2984,16.2533,16.2804,376010.0
2018-09-21 11:00:00,18.05,18.09,17.99,18.08,756855.0,16.2804,16.3164,16.2262,16.3074,756855.0
2018-09-21 11:30:00,18.08,18.09,18.02,18.04,343405.0,16.3074,16.3164,16.2533,16.2713,343405.0
2018-09-21 12:00:00,18.03,18.05,18.02,18.05,147325.0,16.2623,16.2804,16.2533,16.2804,147325.0
2018-09-21 12:30:00,18.05,18.05,18.02,18.05,152970.0,16.2804,16.2804,16.2533,16.2804,152970.0
2018-09-21 13:00:00,18.05,18.06,18.03,18.06,198230.0,16.2804,16.2894,16.2623,16.2894,198230.0
2018-09-21 13:30:00,18.06,18.07,18.04,18.06,202195.0,16.2894,16.2984,16.2713,16.2894,202195.0
2018-09-21 14:00:00,18.06,18.08,18.04,18.08,283230.0,16.2894,16.3074,16.2713,16.3074,283230.0
2018-09-21 14:30:00,18.08,18.08,17.99,17.99,223330.0,16.3074,16.3074,16.2262,16.2262,223330.0
2018-09-21 15:00:00,17.99,18.02,17.97,17.99,275895.0,16.2262,16.2533,16.2082,16.2262,275895.0
2018-09-21 15:30:00,17.99,18.01,17.97,17.99,864510.0,16.2262,16.2443,16.2082,16.2262,864510.0
2018-09-24 09:30:00,17.99,18.08,17.92,18.08,242670.0,16.2262,16.3074,16.1631,16.3074,242670.0
2018-09-24 10:00:00,18.08,18.1,18.0,18.04,358325.0,16.3074,16.3255,16.2353,16.2713,358325.0
2018-09-24 10:30:00,18.03,18.05,17.95,18.01,614755.0,16.2623,16.2804,16.1902,16.2443,614755.0
2018-09-24 11:00:00,18.02,18.1,17.98,18.08,286865.0,16.2533,16.3255,16.2172,16.3074,286865.0
2018-09-24 11:30:00,18.08,18.09,18.02,18.04,224185.0,16.3074,16.3164,16.2533,16.2713,224185.0
2018-09-24 12:00:00,18.04,18.11,18.03,18.08,82190.0,16.2713,16.3345,16.2623,16.3074,82190.0
2018-09-24 12:30:00,18.08,18.12,18.07,18.08,145180.0,16.3074,16.3435,16.2984,16.3074,145180.0
2018-09-24 13:00:00,18.08,18.1,18.07,18.08,90795.0,16.3074,16.3255,16.2984,16.3074,90795.0
2018-09-24 13:30:00,18.08,18.11,18.08,18.1,280375.0,16.3074,16.3345,16.3074,16.3255,280375.0
2018-09-24 14:00:00,18.09,18.11,18.08,18.08,173930.0,16.3164,16.3345,16.3074,16.3074,173930.0
2018-09-24 14:30:00,18.09,18.11,18.08,18.1,121800.0,16.3164,16.3345,16.3074,16.3255,121800.0
2018-09-24 15:00:00,18.1,18.15,18.09,18.13,410830.0,16.3255,16.3706,16.3164,16.3525,410830.0
2018-09-24 15:30:00,18.13,18.14,18.1,18.11,1154525.0,16.3525,16.3615,16.3255,16.3345,1154525.0
2018-09-25 09:30:00,18.11,18.27,18.01,18.2,332960.0,16.3345,16.4788,16.2443,16.4157,332960.0
2018-09-25 10:00:00,18.2,18.21,18.16,18.16,419915.0,16.4157,16.4247,16.3796,16.3796,419915.0
2018-09-25 10:30:00,18.16,18.21,18.09,18.15,312275.0,16.3796,16.4247,16.3164,16.3706,312275.0
2018-09-25 11:00:00,18.15,18.16,18.08,18.14,149385.0,16.3706,16.3796,16.3074,16.3615,149385.0
2018-09-25 11:30:00,18.14,18.17,18.13,18.17,276200.0,16.3615,16.3886,16.3525,16.3886,276200.0
2018-09-25 12:00:00,18.17,18.18,18.15,18.17,527720.0,16.3886,16.3976,16.3706,16.3886,527720.0
2018-09-25 12:30:00,18.17,18.17,18.07,18.07,113025.0,16.3886,16.3886,16.2984,16.2984,113025.0
2018-09-25 13:00:00,18.06,18.07,18.01,18.02,90100.0,16.2894,16.2984,16.2443,16.2533,90100.0
2018-09-25 13:30:00,18.02,18.05,18.01,18.05,92975.0,16.2533,16.2804,16.2443,16.2804,92975.0
2018-09-25 14:00:00,18.05,18.11,18.04,18.11,123630.0,16.2804,16.3345,16.2713,16.3345,123630.0
2018-09-25 14:30:00,18.11,18.11,18.06,18.07,133750.0,16.3345,16.3345,16.2894,16.2984,133750.0
2018-09-25 15:00:00,18.08,18.1,18.07,18.08,124655.0,16.3074,16.3255,16.2984,16.3074,124655.0
2018-09-25 15:30:00,18.07,18.11,18.05,18.08,487735.0,16.2984,16.3345,16.2804,16.3074,487735.0
2018-09-26 09:30:00,18.09,18.15,18.07,18.12,288255.0,16.3164,16.3706,16.2984,16.3435,288255.0
2018-09-26 10:00:00,18.12,18.22,18.12,18.21,180940.0,16.3435,16.4337,16.3435,16.4247,180940.0
2018-09-26 10:30:00,18.21,18.25,18.18,18.24,103150.0,16.4247,16.4608,16.3976,16.4517,103150.0
2018-09-26 11:00:00,18.24,18.27,18.22,18.26,124370.0,16.4517,16.4788,16.4337,16.4698,124370.0
2018-09-26 11:30:00,18.26,18.28,18.24,18.28,174300.0,16.4698,16.4878,16.4517,16.4878,174300.0
2018-09-26 12:00:00,18.28,18.28,18.22,18.24,357365.0,16.4878,16.4878,16.4337,16.4517,357365.0
2018-09-26 12:30:00,18.24,18.32,18.24,18.29,264675.0,16.4517,16.5239,16.4517,16.4968,264675.0
2018-09-26 13:00:00,18.29,18.31,18.26,18.26,118805.0,16.4968,16.5149,16.4698,16.4698,118805.0
2018-09-26 13:30:00,18.26,18.32,18.23,18.32,133965.0,16.4698,16.5239,16.4427,16.5239,133965.0
2018-09-26 14:00:00,18.31,18.37,18.29,18.35,311125.0,16.5149,16.569,16.4968,16.551,311125.0
2018-09-26 14:30:00,18.35,18.39,18.33,18.35,274960.0,16.551,16.587,16.5329,16.551,274960.0
2018-09-26 15:00:00,18.34,18.36,18.3,18.34,819085.0,16.5419,16.56,16.5059,16.5419,819085.0
2018-09-26 15:30:00,18.34,18.34,18.19,18.24,773405.0,16.5419,16.5419,16.4066,16.4517,773405.0
2018-09-27 09:30:00,18.21,18.39,18.13,18.31,270315.0,16.4247,16.587,16.3525,16.5149,270315.0
2018-09-27 10:00:00,18.3,18.35,18.27,18.31,347700.0,16.5059,16.551,16.4788,16.5149,347700.0
2018-09-27 10:30:00,18.3,18.34,18.27,18.3,307485.0,16.5059,16.5419,16.4788,16.5059,307485.0
2018-09-27 11:00:00,18.3,18.37,18.29,18.37,272300.0,16.5059,16.569,16.4968,16.569,272300.0
2018-09-27 11:30:00,18.36,18.36,18.32,18.33,196070.0,16.56,16.56,16.5239,16.5329,196070.0
2018-09-27 12:00:00,18.33,18.34,18.22,18.23,206230.0,16.5329,16.5419,16.4337,16.4427,206230.0
2018-09-27 12:30:00,18.24,18.28,18.24,18.26,161910.0,16.4517,16.4878,16.4517,16.4698,161910.0
2018-09-27 13:00:00,18.25,18.25,18.19,18.2,282855.0,16.4608,16.4608,16.4066,16.4157,282855.0
2018-09-27 13:30:00,18.2,18.22,18.16,18.22,207000.0,16.4157,16.4337,16.3796,16.4337,207000.0
2018-09-27 14:00:00,18.22,18.32,18.19,18.29,325475.0,16.4337,16.5239,16.4066,16.4968,325475.0
2018-09-27 14:30:00,18.28,18.3,18.26,18.28,261855.0,16.4878,16.5059,16.4698,16.4878,261855.0
2018-09-27 15:00:00,18.28,18.29,18.18,18.21,261625.0,16.4878,16.4968,16.3976,16.4247,261625.0
2018-09-27 15:30:00,18.21,18.25,18.19,18.22,596285.0,16.4247,16.4608,16.4066,16.4337,596285.0
2018-09-28 09:30:00,18.2,18.49,18.09,18.36,621840.0,16.4157,16.6772,16.3164,16.56,621840.0
2018-09-28 10:00:00,18.35,18.41,18.27,18.41,327570.0,16.551,16.6051,16.4788,16.6051,327570.0
2018-09-28 10:30:00,18.41,18.41,18.28,18.29,173575.0,16.6051,16.6051,16.4878,16.4968,173575.0
2018-09-28 11:00:00,18.28,18.29,18.21,18.25,175870.0,16.4878,16.4968,16.4247,16.4608,175870.0
2018-09-28 11:30:00,18.25,18.34,18.24,18.31,531095.0,16.4608,16.5419,16.4517,16.5149,531095.0
2018-09-28 12:00:00,18.32,18.34,18.29,18.31,216280.0,16.5239,16.5419,16.4968,16.5149,216280.0
2018-09-28 12:30:00,18.31,18.32,18.26,18.28,103370.0,16.5149,16.5239,16.4698,16.4878,103370.0
2018-09-28 13:00:00,18.28,18.31,18.27,18.3,234910.0,16.4878,16.5149,16.4788,16.5059,234910.0
2018-09-28 13:30:00,18.3,18.31,18.27,18.28,157470.0,16.5059,16.5149,16.4788,16.4878,157470.0
2018-09-28 14:00:00,18.27,18.27,18.2,18.21,194505.0,16.4788,16.4788,16.4157,16.4247,194505.0
2018-09-28 14:30:00,18.21,18.22,18.18,18.19,458590.0,16.4247,16.4337,16.3976,16.4066,458590.0
2018-09-28 15:00:00,18.19,18.19,18.16,18.17,260915.0,16.4066,16.4066,16.3796,16.3886,260915.0
2018-09-28 15:30:00,18.17,18.19,18.16,18.17,1120620.0,16.3886,16.4066,16.3796,16.3886,1120620.0
2018-10-01 09:30:00,18.27,18.38,18.24,18.26,201180.0,16.4788,16.578,16.4517,16.4698,201180.0
2018-10-01 10:00:00,18.24,18.24,18.08,18.12,298660.0,16.4517,16.4517,16.3074,16.3435,298660.0
2018-10-01 10:30:00,18.13,18.16,18.05,18.15,410615.0,16.3525,16.3796,16.2804,16.3706,410615.0
2018-10-01 11:00:00,18.15,18.19,18.09,18.19,139795.0,16.3706,16.4066,16.3164,16.4066,139795.0
2018-10-01 11:30:00,18.19,18.22,18.17,18.19,205565.0,16.4066,16.4337,16.3886,16.4066,205565.0
2018-10-01 12:00:00,18.21,18.23,18.18,18.18,88750.0,16.4247,16.4427,16.3976,16.3976,88750.0
2018-10-01 12:30:00,18.18,18.18,18.11,18.16,149595.0,16.3976,16.3976,16.3345,16.3796,149595.0
2018-10-01 13:00:00,18.16,18.19,18.13,18.13,170565.0,16.3796,16.4066,16.3525,16.3525,170565.0
2018-10-01 13:30:00,18.13,18.16,18.13,18.16,195565.0,16.3525,16.3796,16.3525,16.3796,195565.0
2018-10-01 14:00:00,18.16,18.16,18.12,18.16,162645.0,16.3796,16.3796,16.3435,16.3796,162645.0
2018-10-01 14:30:00,18.17,18.17,18.14,18.17,305070.0,16.3886,16.3886,16.3615,16.3886,305070.0
2018-10-01 15:00:00,18.17,18.19,18.08,18.08,284550.0,16.3886,16.4066,16.3074,16.3074,284550.0
2018-10-01 15:30:00,18.08,18.08,18.03,18.06,1121755.0,16.3074,16.3074,16.2623,16.2894,1121755.0
2018-10-02 09:30:00,18.12,18.15,17.91,17.91,294730.0,16.3435,16.3706,16.1541,16.1541,294730.0
2018-10-02 10:00:00,17.9,17.99,17.89,17.98,175795.0,16.1451,16.2262,16.1361,16.2172,175795.0
2018-10-02 10:30:00,17.97,18.01,17.96,17.98,234925.0,16.2082,16.2443,16.1992,16.2172,234925.0
2018-10-02 11:00:00,17.98,17.98,17.92,17.93,216460.0,16.2172,16.2172,16.1631,16.1721,216460.0
2018-10-02 11:30:00,17.93,18.04,17.93,18.04,111080.0,16.1721,16.2713,16.1721,16.2713,111080.0
2018-10-02 12:00:00,18.04,18.05,18.01,18.02,97565.0,16.2713,16.2804,16.2443,16.2533,97565.0
2018-10-02 12:30:00,18.02,18.04,17.98,18.0,139430.0,16.2533,16.2713,16.2172,16.2353,139430.0
2018-10-02 13:00:00,17.99,18.04,17.99,18.03,90785.0,16.2262,16.2713,16.2262,16.2623,90785.0
2018-10-02 13:30:00,18.03,18.04,18.0,18.02,131050.0,16.2623,16.2713,16.2353,16.2533,131050.0
2018-10-02 14:00:00,18.02,18.03,17.99,18.02,162135.0,16.2533,16.2623,16.2262,16.2533,162135.0
2018-10-02 14:30:00,18.02,18.02,17.94,17.94,155575.0,16.2533,16.2533,16.1812,16.1812,155575.0
2018-10-02 15:00:00,17.94,17.94,17.83,17.83,189735.0,16.1812,16.1812,16.0819,16.0819,189735.0
2018-10-02 15:30:00,17.83,17.83,17.76,17.77,911665.0,16.0819,16.0819,16.0188,16.0278,911665.0
2018-10-03 09:30:00,17.87,17.97,17.81,17.93,377570.0,16.118,16.2082,16.0639,16.1721,377570.0
2018-10-03 10:00:00,17.93,17.93,17.84,17.89,220225.0,16.1721,16.1721,16.091,16.1361,220225.0
2018-10-03 10:30:00,17.88,17.88,17.79,17.8,263720.0,16.127,16.127,16.0459,16.0549,263720.0
2018-10-03 11:00:00,17.8,17.87,17.77,17.87,551270.0,16.0549,16.118,16.0278,16.118,551270.0
2018-10-03 11:30:00,17.87,17.9,17.8,17.81,394080.0,16.118,16.1451,16.0549,16.0639,394080.0
2018-10-03 12:00:00,17.81,17.81,17.74,17.8,152030.0,16.0639,16.0639,16.0008,16.0549,152030.0
2018-10-03 12:30:00,17.8,17.8,17.74,17.78,152325.0,16.0549,16.0549,16.0008,16.0368,152325.0
2018-10-03 13:00:00,17.79,17.79,17.75,17.79,112970.0,16.0459,16.0459,16.0098,16.0459,112970.0
2018-10-03 13:30:00,17.78,17.8,17.77,17.77,140900.0,16.0368,16.0549,16.0278,16.0278,140900.0
2018-10-03 14:00:00,17.77,17.82,17.76,17.81,144345.0,16.0278,16.0729,16.0188,16.0639,144345.0
2018-10-03 14:30:00,17.81,17.81,17.76,17.78,126310.0,16.0639,16.0639,16.0188,16.0368,126310.0
2018-10-03 15:00:00,17.78,17.8,17.76,17.78,119460.0,16.0368,16.0549,16.0188,16.0368,119460.0
2018-10-03 15:30:00,17.78,17.8,17.76,17.77,498015.0,16.0368,16.0549,16.0188,16.0278,498015.0
2018-10-04 09:30:00,17.78,17.88,17.62,17.65,484855.0,16.0368,16.127,15.8925,15.9196,484855.0
2018-10-04 10:00:00,17.65,17.7,17.58,17.62,549125.0,15.9196,15.9647,15.8564,15.8925,549125.0
2018-10-04 10:30:00,17.62,17.64,17.52,17.55,319085.0,15.8925,15.9106,15.8023,15.8294,319085.0
2018-10-04 11:00:00,17.56,17.58,17.55,17.56,230490.0,15.8384,15.8564,15.8294,15.8384,230490.0
2018-10-04 11:30:00,17.57,17.59,17.5,17.53,1233560.0,15.8474,15.8655,15.7843,15.8113,1233560.0
2018-10-04 12:00:00,17.52,17.53,17.43,17.46,241750.0,15.8023,15.8113,15.7212,15.7482,241750.0
2018-10-04 12:30:00,17.47,17.52,17.46,17.46,337215.0,15.7572,15.8023,15.7482,15.7482,337215.0
2018-10-04 13:00:00,17.47,17.47,17.36,17.41,450970.0,15.7572,15.7572,15.658,15.7031,450970.0
2018-10-04 13:30:00,17.43,17.43,17.4,17.41,243255.0,15.7212,15.7212,15.6941,15.7031,243255.0
2018-10-04 14:00:00,17.41,17.47,17.4,17.44,330745.0,15.7031,15.7572,15.6941,15.7302,330745.0
2018-10-04 14:30:00,17.44,17.49,17.43,17.48,304870.0,15.7302,15.7753,15.7212,15.7663,304870.0
2018-10-04 15:00:00,17.48,17.5,17.46,17.48,482265.0,15.7663,15.7843,15.7482,15.7663,482265.0
2018-10-04 15:30:00,17.48,17.52,17.45,17.51,887340.0,15.7663,15.8023,15.7392,15.7933,887340.0
2018-10-05 09:30:00,17.52,17.67,17.52,17.56,445345.0,15.8023,15.9376,15.8023,15.8384,445345.0
2018-10-05 10:00:00,17.57,17.63,17.49,17.59,380725.0,15.8474,15.9015,15.7753,15.8655,380725.0
2018-10-05 10:30:00,17.58,17.59,17.5,17.59,269470.0,15.8564,15.8655,15.7843,15.8655,269470.0
2018-10-05 11:00:00,17.59,17.59,17.5,17.52,255035.0,15.8655,15.8655,15.7843,15.8023,255035.0
2018-10-05 11:30:00,17.51,17.58,17.5,17.51,414005.0,15.7933,15.8564,15.7843,15.7933,414005.0
2018-10-05 12:00:00,17.52,17.54,17.5,17.52,177845.0,15.8023,15.8204,15.7843,15.8023,177845.0
2018-10-05 12:30:00,17.51,17.57,17.51,17.55,173460.0,15.7933,15.8474,15.7933,15.8294,173460.0
2018-10-05 13:00:00,17.54,17.55,17.45,17.45,171080.0,15.8204,15.8294,15.7392,15.7392,171080.0
2018-10-05 13:30:00,17.46,17.54,17.44,17.54,108355.0,15.7482,15.8204,15.7302,15.8204,108355.0
2018-10-05 14:00:00,17.53,17.56,17.47,17.53,283830.0,15.8113,15.8384,15.7572,15.8113,283830.0
2018-10-05 14:30:00,17.53,17.56,17.5,17.51,244875.0,15.8113,15.8384,15.7843,15.7933,244875.0
2018-10-05 15:00:00,17.52,17.52,17.46,17.47,313610.0,15.8023,15.8023,15.7482,15.7572,313610.0
2018-10-05 15:30:00,17.47,17.55,17.45,17.53,694340.0,15.7572,15.8294,15.7392,15.8113,694340.0
2018-10-08 09:30:00,17.47,17.67,17.29,17.65,286045.0,15.7572,15.9376,15.5949,15.9196,286045.0
2018-10-08 10:00:00,17.65,17.67,17.59,17.66,390020.0,15.9196,15.9376,15.8655,15.9286,390020.0
2018-10-08 10:30:00,17.65,17.67,17.62,17.65,339115.0,15.9196,15.9376,15.8925,15.9196,339115.0
2018-10-08 11:00:00,17.64,17.65,17.6,17.6,181680.0,15.9106,15.9196,15.8745,15.8745,181680.0
2018-10-08 11:30:00,17.6,17.6,17.51,17.55,229125.0,15.8745,15.8745,15.7933,15.8294,229125.0
2018-10-08 12:00:00,17.54,17.56,17.51,17.54,69090.0,15.8204,15.8384,15.7933,15.8204,69090.0
2018-10-08 12:30:00,17.54,17.55,17.51,17.51,116850.0,15.8204,15.8294,15.7933,15.7933,116850.0
2018-10-08 13:00:00,17.5,17.57,17.5,17.53,81155.0,15.7843,15.8474,15.7843,15.8113,81155.0
2018-10-08 13:30:00,17.54,17.58,17.54,17.54,178110.0,15.8204,15.8564,15.8204,15.8204,178110.0
2018-10-08 14:00:00,17.54,17.65,17.53,17.65,401450.0,15.8204,15.9196,15.8113,15.9196,401450.0
2018-10-08 14:30:00,17.64,17.76,17.64,17.74,269455.0,15.9106,16.0188,15.9106,16.0008,269455.0
2018-10-08 15:00:00,17.74,17.76,17.7,17.73,316810.0,16.0008,16.0188,15.9647,15.9917,316810.0
2018-10-08 15:30:00,17.73,17.79,17.71,17.74,1205365.0,15.9917,16.0459,15.9737,16.0008,1205365.0
2018-10-09 09:30:00,17.73,18.04,17.54,17.99,342725.0,15.9917,16.2713,15.8204,16.2262,342725.0
2018-10-09 10:00:00,18.0,18.1,18.0,18.09,672460.0,16.2353,16.3255,16.2353,16.3164,672460.0
2018-10-09 10:30:00,18.08,18.13,17.95,17.97,353845.0,16.3074,16.3525,16.1902,16.2082,353845.0
2018-10-09 11:00:00,17.97,17.99,17.91,17.95,170665.0,16.2082,16.2262,16.1541,16.1902,170665.0
2018-10-09 11:30:00,17.95,17.96,17.92,17.93,131905.0,16.1902,16.1992,16.1631,16.1721,131905.0
2018-10-09 12:00:00,17.93,17.96,17.87,17.87,100135.0,16.1721,16.1992,16.118,16.118,100135.0
2018-10-09 12:30:00,17.87,17.9,17.79,17.8,761035.0,16.118,16.1451,16.0459,16.0549,761035.0
2018-10-09 13:00:00,17.79,17.81,17.72,17.78,442190.0,16.0459,16.0639,15.9827,16.0368,442190.0
2018-10-09 13:30:00,17.79,17.83,17.76,17.82,230415.0,16.0459,16.0819,16.0188,16.0729,230415.0
2018-10-09 14:00:00,17.82,17.84,17.79,17.82,395135.0,16.0729,16.091,16.0459,16.0729,395135.0
2018-10-09 14:30:00,17.83,17.87,17.79,17.87,604685.0,16.0819,16.118,16.0459,16.118,604685.0
2018-10-09 15:00:00,17.86,17.87,17.81,17.83,343575.0,16.109,16.118,16.0639,16.0819,343575.0
2018-10-09 15:30:00,17.83,17.85,17.78,17.81,1101935.0,16.0819,16.1,16.0368,16.0639,1101935.0
2018-10-10 09:30:00,17.75,17.75,17.45,17.45,257955.0,16.0098,16.0098,15.7392,15.7392,257955.0
2018-10-10 10:00:00,17.44,17.52,17.4,17.4,308960.0,15.7302,15.8023,15.6941,15.6941,308960.0
2018-10-10 10:30:00,17.4,17.41,17.34,17.36,577585.0,15.6941,15.7031,15.64,15.658,577585.0
2018-10-10 11:00:00,17.35,17.37,17.25,17.27,391470.0,15.649,15.667,15.5588,15.5768,391470.0
2018-10-10 11:30:00,17.27,17.32,17.22,17.27,348100.0,15.5768,15.6219,15.5317,15.5768,348100.0
2018-10-10 12:00:00,17.26,17.31,17.25,17.29,297035.0,15.5678,15.6129,15.5588,15.5949,297035.0
2018-10-10 12:30:00,17.28,17.28,17.21,17.22,188035.0,15.5859,15.5859,15.5227,15.5317,188035.0
2018-10-10 13:00:00,17.2,17.23,17.16,17.2,195040.0,15.5137,15.5408,15.4776,15.5137,195040.0
2018-10-10 13:30:00,17.2,17.23,17.16,17.18,210345.0,15.5137,15.5408,15.4776,15.4957,210345.0
2018-10-10 14:00:00,17.17,17.2,17.15,17.18,301965.0,15.4866,15.5137,15.4686,15.4957,301965.0
2018-10-10 14:30:00,17.19,17.2,17.11,17.13,291280.0,15.5047,15.5137,15.4325,15.4506,291280.0
2018-10-10 15:00:00,17.12,17.13,17.05,17.11,463340.0,15.4415,15.4506,15.3784,15.4325,463340.0
2018-10-10 15:30:00,17.11,17.11,16.94,16.96,1304770.0,15.4325,15.4325,15.2792,15.2972,1304770.0
2018-10-11 09:30:00,16.95,17.4,16.87,17.38,1292165.0,15.2882,15.6941,15.2161,15.6761,1292165.0
2018-10-11 10:00:00,17.38,17.51,17.36,17.48,384010.0,15.6761,15.7933,15.658,15.7663,384010.0
2018-10-11 10:30:00,17.47,17.56,17.36,17.38,647225.0,15.7572,15.8384,15.658,15.6761,647225.0
2018-10-11 11:00:00,17.36,17.37,17.29,17.3,385570.0,15.658,15.667,15.5949,15.6039,385570.0
2018-10-11 11:30:00,17.32,17.45,17.29,17.39,355240.0,15.6219,15.7392,15.5949,15.6851,355240.0
2018-10-11 12:00:00,17.4,17.49,17.4,17.44,262995.0,15.6941,15.7753,15.6941,15.7302,262995.0
2018-10-11 12:30:00,17.44,17.44,17.34,17.35,300230.0,15.7302,15.7302,15.64,15.649,300230.0
2018-10-11 13:00:00,17.34,17.39,17.28,17.34,342235.0,15.64,15.6851,15.5859,15.64,342235.0
2018-10-11 13:30:00,17.34,17.35,17.14,17.2,348290.0,15.64,15.649,15.4596,15.5137,348290.0
2018-10-11 14:00:00,17.2,17.2,17.13,17.15,408040.0,15.5137,15.5137,15.4506,15.4686,408040.0
2018-10-11 14:30:00,17.14,17.15,16.9,17.05,406465.0,15.4596,15.4686,15.2431,15.3784,406465.0
2018-10-11 15:00:00,17.04,17.25,17.01,17.2,552535.0,15.3694,15.5588,15.3423,15.5137,552535.0
2018-10-11 15:30:00,17.2,17.21,17.04,17.05,1202140.0,15.5137,15.5227,15.3694,15.3784,1202140.0
2018-10-12 09:30:00,17.32,17.56,17.25,17.55,566065.0,15.6219,15.8384,15.5588,15.8294,566065.0
2018-10-12 10:00:00,17.56,17.57,17.38,17.39,369980.0,15.8384,15.8474,15.6761,15.6851,369980.0
2018-10-12 10:30:00,17.37,17.42,17.33,17.35,586230.0,15.667,15.7121,15.631,15.649,586230.0
2018-10-12 11:00:00,17.34,17.39,17.27,17.3,342010.0,15.64,15.6851,15.5768,15.6039,342010.0
2018-10-12 11:30:00,17.3,17.32,17.22,17.28,338620.0,15.6039,15.6219,15.5317,15.5859,338620.0
2018-10-12 12:00:00,17.29,17.29,17.12,17.15,247995.0,15.5949,15.5949,15.4415,15.4686,247995.0
2018-10-12 12:30:00,17.15,17.17,17.08,17.15,362125.0,15.4686,15.4866,15.4055,15.4686,362125.0
2018-10-12 13:00:00,17.15,17.2,17.13,17.16,250535.0,15.4686,15.5137,15.4506,15.4776,250535.0
2018-10-12 13:30:00,17.15,17.25,17.13,17.23,209315.0,15.4686,15.5588,15.4506,15.5408,209315.0
2018-10-12 14:00:00,17.22,17.23,17.13,17.2,187040.0,15.5317,15.5408,15.4506,15.5137,187040.0
2018-10-12 14:30:00,17.19,17.25,17.18,17.23,246785.0,15.5047,15.5588,15.4957,15.5408,246785.0
2018-10-12 15:00:00,17.23,17.3,17.19,17.29,363735.0,15.5408,15.6039,15.5047,15.5949,363735.0
2018-10-12 15:30:00,17.29,17.38,17.26,17.34,1227895.0,15.5949,15.6761,15.5678,15.64,1227895.0
2018-10-15 09:30:00,17.32,17.49,17.24,17.28,310725.0,15.6219,15.7753,15.5498,15.5859,310725.0
2018-10-15 10:00:00,17.3,17.31,17.23,17.26,384420.0,15.6039,15.6129,15.5408,15.5678,384420.0
2018-10-15 10:30:00,17.25,17.33,17.25,17.3,383475.0,15.5588,15.631,15.5588,15.6039,383475.0
2018-10-15 11:00:00,17.3,17.38,17.28,17.38,416455.0,15.6039,15.6761,15.5859,15.6761,416455.0
2018-10-15 11:30:00,17.39,17.39,17.28,17.3,241230.0,15.6851,15.6851,15.5859,15.6039,241230.0
2018-10-15 12:00:00,17.29,17.35,17.26,17.34,163545.0,15.5949,15.649,15.5678,15.64,163545.0
2018-10-15 12:30:00,17.34,17.36,17.32,17.32,157210.0,15.64,15.658,15.6219,15.6219,157210.0
2018-10-15 13:00:00,17.33,17.36,17.29,17.35,188830.0,15.631,15.658,15.5949,15.649,188830.0
2018-10-15 13:30:00,17.35,17.39,17.34,17.35,279375.0,15.649,15.6851,15.64,15.649,279375.0
2018-10-15 14:00:00,17.35,17.38,17.33,17.34,294020.0,15.649,15.6761,15.631,15.64,294020.0
2018-10-15 14:30:00,17.34,17.43,17.32,17.4,443005.0,15.64,15.7212,15.6219,15.6941,443005.0
2018-10-15 15:00:00,17.41,17.41,17.35,17.37,372375.0,15.7031,15.7031,15.649,15.667,372375.0
2018-10-15 15:30:00,17.36,17.39,17.31,17.31,951360.0,15.658,15.6851,15.6129,15.6129,951360.0
2018-10-16 09:30:00,17.38,17.47,17.27,17.38,240080.0,15.6761,15.7572,15.5768,15.6761,240080.0
2018-10-16 10:00:00,17.38,17.47,17.36,17.45,254685.0,15.6761,15.7572,15.658,15.7392,254685.0
2018-10-16 10:30:00,17.44,17.57,17.42,17.57,341235.0,15.7302,15.8474,15.7121,15.8474,341235.0
2018-10-16 11:00:00,17.57,17.65,17.53,17.64,348350.0,15.8474,15.9196,15.8113,15.9106,348350.0
2018-10-16 11:30:00,17.64,17.67,17.61,17.62,285300.0,15.9106,15.9376,15.8835,15.8925,285300.0
2018-10-16 12:00:00,17.63,17.65,17.59,17.64,122485.0,15.9015,15.9196,15.8655,15.9106,122485.0
2018-10-16 12:30:00,17.64,17.65,17.61,17.63,107150.0,15.9106,15.9196,15.8835,15.9015,107150.0
2018-10-16 13:00:00,17.63,17.64,17.58,17.63,107835.0,15.9015,15.9106,15.8564,15.9015,107835.0
2018-10-16 13:30:00,17.62,17.72,17.62,17.72,197240.0,15.8925,15.9827,15.8925,15.9827,197240.0
2018-10-16 14:00:00,17.73,17.77,17.69,17.72,192070.0,15.9917,16.0278,15.9557,15.9827,192070.0
2018-10-16 14:30:00,17.72,17.75,17.71,17.72,195370.0,15.9827,16.0098,15.9737,15.9827,195370.0
2018-10-16 15:00:00,17.72,17.73,17.68,17.72,178445.0,15.9827,15.9917,15.9466,15.9827,178445.0
2018-10-16 15:30:00,17.72,17.83,17.7,17.77,713840.0,15.9827,16.0819,15.9647,16.0278,713840.0
2018-10-17 09:30:00,17.8,17.8,17.44,17.45,289845.0,16.0549,16.0549,15.7302,15.7392,289845.0
2018-10-17 10:00:00,17.44,17.52,17.38,17.51,343015.0,15.7302,15.8023,15.6761,15.7933,343015.0
2018-10-17 10:30:00,17.51,17.54,17.48,17.5,805805.0,15.7933,15.8204,15.7663,15.7843,805805.0
2018-10-17 11:00:00,17.51,17.61,17.49,17.6,250470.0,15.7933,15.8835,15.7753,15.8745,250470.0
2018-10-17 11:30:00,17.61,17.63,17.56,17.61,160540.0,15.8835,15.9015,15.8384,15.8835,160540.0
2018-10-17 12:00:00,17.61,17.63,17.56,17.58,115445.0,15.8835,15.9015,15.8384,15.8564,115445.0
2018-10-17 12:30:00,17.58,17.62,17.57,17.61,319150.0,15.8564,15.8925,15.8474,15.8835,319150.0
2018-10-17 13:00:00,17.61,17.64,17.59,17.61,103150.0,15.8835,15.9106,15.8655,15.8835,103150.0
2018-10-17 13:30:00,17.61,17.64,17.6,17.62,87255.0,15.8835,15.9106,15.8745,15.8925,87255.0
2018-10-17 14:00:00,17.62,17.63,17.56,17.59,219110.0,15.8925,15.9015,15.8384,15.8655,219110.0
2018-10-17 14:30:00,17.58,17.7,17.58,17.69,129775.0,15.8564,15.9647,15.8564,15.9557,129775.0
2018-10-17 15:00:00,17.69,17.7,17.63,17.66,195895.0,15.9557,15.9647,15.9015,15.9286,195895.0
2018-10-17 15:30:00,17.66,17.67,17.59,17.61,804220.0,15.9286,15.9376,15.8655,15.8835,804220.0
2018-10-18 09:30:00,17.53,17.62,17.51,17.53,181320.0,15.8113,15.8925,15.7933,15.8113,181320.0
2018-10-18 10:00:00,17.52,17.67,17.51,17.67,583575.0,15.8023,15.9376,15.7933,15.9376,583575.0
2018-10-18 10:30:00,17.66,17.7,17.6,17.62,270720.0,15.9286,15.9647,15.8745,15.8925,270720.0
2018-10-18 11:00:00,17.62,17.64,17.54,17.54,265925.0,15.8925,15.9106,15.8204,15.8204,265925.0
2018-10-18 11:30:00,17.54,17.55,17.38,17.47,685345.0,15.8204,15.8294,15.6761,15.7572,685345.0
2018-10-18 12:00:00,17.47,17.51,17.43,17.49,201170.0,15.7572,15.7933,15.7212,15.7753,201170.0
2018-10-18 12:30:00,17.49,17.55,17.48,17.51,120340.0,15.7753,15.8294,15.7663,15.7933,120340.0
2018-10-18 13:00:00,17.5,17.52,17.45,17.5,789055.0,15.7843,15.8023,15.7392,15.7843,789055.0
2018-10-18 13:30:00,17.49,17.51,17.38,17.42,175825.0,15.7753,15.7933,15.6761,15.7121,175825.0
2018-10-18 14:00:00,17.42,17.52,17.42,17.51,188150.0,15.7121,15.8023,15.7121,15.7933,188150.0
2018-10-18 14:30:00,17.51,17.59,17.5,17.55,170680.0,15.7933,15.8655,15.7843,15.8294,170680.0
2018-10-18 15:00:00,17.55,17.56,17.49,17.54,262485.0,15.8294,15.8384,15.7753,15.8204,262485.0
2018-10-18 15:30:00,17.54,17.57,17.5,17.53,728460.0,15.8204,15.8474,15.7843,15.8113,728460.0
2018-10-19 09:30:00,17.67,17.75,17.53,17.63,505395.0,15.9376,16.0098,15.8113,15.9015,505395.0
2018-10-19 10:00:00,17.64,17.7,17.6,17.66,694240.0,15.9106,15.9647,15.8745,15.9286,694240.0
2018-10-19 10:30:00,17.66,17.67,17.48,17.52,417865.0,15.9286,15.9376,15.7663,15.8023,417865.0
2018-10-19 11:00:00,17.52,17.56,17.49,17.53,651900.0,15.8023,15.8384,15.7753,15.8113,651900.0
2018-10-19 11:30:00,17.53,17.54,17.4,17.45,1485110.0,15.8113,15.8204,15.6941,15.7392,1485110.0
2018-10-19 12:00:00,17.46,17.46,17.36,17.38,523690.0,15.7482,15.7482,15.658,15.6761,523690.0
2018-10-19 12:30:00,17.38,17.43,17.32,17.42,767775.0,15.6761,15.7212,15.6219,15.7121,767775.0
2018-10-19 13:00:00,17.41,17.48,17.39,17.44,444270.0,15.7031,15.7663,15.6851,15.7302,444270.0
2018-10-19 13:30:00,17.43,17.46,17.35,17.4,472795.0,15.7212,15.7482,15.649,15.6941,472795.0
2018-10-19 14:00:00,17.39,17.41,17.31,17.4,257620.0,15.6851,15.7031,15.6129,15.6941,257620.0
2018-10-19 14:30:00,17.4,17.42,17.36,17.36,228840.0,15.6941,15.7121,15.658,15.658,228840.0
2018-10-19 15:00:00,17.36,17.39,17.34,17.37,334260.0,15.658,15.6851,15.64,15.667,334260.0
2018-10-19 15:30:00,17.37,17.41,17.34,17.37,1211215.0,15.667,15.7031,15.64,15.667,1211215.0
2018-10-22 09:30:00,17.43,17.46,17.21,17.27,709750.0,15.7212,15.7482,15.5227,15.5768,709750.0
2018-10-22 10:00:00,17.26,17.41,17.19,17.37,1144075.0,15.5678,15.7031,15.5047,15.667,1144075.0
2018-10-22 10:30:00,17.37,17.55,17.33,17.49,239380.0,15.667,15.8294,15.631,15.7753,239380.0
2018-10-22 11:00:00,17.49,17.64,17.48,17.61,345140.0,15.7753,15.9106,15.7663,15.8835,345140.0
2018-10-22 11:30:00,17.6,17.6,17.49,17.49,524920.0,15.8745,15.8745,15.7753,15.7753,524920.0
2018-10-22 12:00:00,17.49,17.53,17.44,17.45,327835.0,15.7753,15.8113,15.7302,15.7392,327835.0
2018-10-22 12:30:00,17.46,17.48,17.43,17.47,603055.0,15.7482,15.7663,15.7212,15.7572,603055.0
2018-10-22 13:00:00,17.48,17.53,17.47,17.49,223585.0,15.7663,15.8113,15.7572,15.7753,223585.0
2018-10-22 13:30:00,17.5,17.5,17.38,17.44,565925.0,15.7843,15.7843,15.6761,15.7302,565925.0
2018-10-22 14:00:00,17.44,17.47,17.43,17.45,244415.0,15.7302,15.7572,15.7212,15.7392,244415.0
2018-10-22 14:30:00,17.45,17.48,17.44,17.47,391340.0,15.7392,15.7663,15.7302,15.7572,391340.0
2018-10-22 15:00:00,17.46,17.52,17.44,17.52,266640.0,15.7482,15.8023,15.7302,15.8023,266640.0
2018-10-22 15:30:00,17.53,17.55,17.45,17.48,960085.0,15.8113,15.8294,15.7392,15.7663,960085.0
2018-10-23 09:30:00,17.27,17.42,17.21,17.35,373840.0,15.5768,15.7121,15.5227,15.649,373840.0
2018-10-23 10:00:00,17.34,17.42,17.26,17.42,762420.0,15.64,15.7121,15.5678,15.7121,762420.0
2018-10-23 10:30:00,17.41,17.45,17.36,17.39,539345.0,15.7031,15.7392,15.658,15.6851,539345.0
2018-10-23 11:00:00,17.39,17.45,17.37,17.43,297065.0,15.6851,15.7392,15.667,15.7212,297065.0
2018-10-23 11:30:00,17.43,17.44,17.29,17.29,378345.0,15.7212,15.7302,15.5949,15.5949,378345.0
2018-10-23 12:00:00,17.3,17.37,17.26,17.36,545115.0,15.6039,15.667,15.5678,15.658,545115.0
2018-10-23 12:30:00,17.36,17.43,17.36,17.38,226480.0,15.658,15.7212,15.658,15.6761,226480.0
2018-10-23 13:00:00,17.37,17.47,17.37,17.44,143340.0,15.667,15.7572,15.667,15.7302,143340.0
2018-10-23 13:30:00,17.45,17.47,17.37,17.38,198580.0,15.7392,15.7572,15.667,15.6761,198580.0
2018-10-23 14:00:00,17.39,17.5,17.38,17.48,190720.0,15.6851,15.7843,15.6761,15.7663,190720.0
2018-10-23 14:30:00,17.47,17.54,17.46,17.51,232410.0,15.7572,15.8204,15.7482,15.7933,232410.0
2018-10-23 15:00:00,17.51,17.57,17.51,17.54,257820.0,15.7933,15.8474,15.7933,15.8204,257820.0
2018-10-23 15:30:00,17.54,17.54,17.48,17.5,650020.0,15.8204,15.8204,15.7663,15.7843,650020.0
2018-10-24 09:30:00,17.49,17.7,17.45,17.6,457455.0,15.7753,15.9647,15.7392,15.8745,457455.0
2018-10-24 10:00:00,17.59,17.59,17.45,17.47,667615.0,15.8655,15.8655,15.7392,15.7572,667615.0
2018-10-24 10:30:00,17.47,17.51,17.41,17.44,738855.0,15.7572,15.7933,15.7031,15.7302,738855.0
2018-10-24 11:00:00,17.45,17.46,17.36,17.43,591945.0,15.7392,15.7482,15.658,15.7212,591945.0
2018-10-24 11:30:00,17.42,17.52,17.42,17.5,504575.0,15.7121,15.8023,15.7121,15.7843,504575.0
2018-10-24 12:00:00,17.5,17.52,17.45,17.49,457120.0,15.7843,15.8023,15.7392,15.7753,457120.0
2018-10-24 12:30:00,17.49,17.49,17.36,17.42,399080.0,15.7753,15.7753,15.658,15.7121,399080.0
2018-10-24 13:00:00,17.42,17.42,17.3,17.36,293180.0,15.7121,15.7121,15.6039,15.658,293180.0
2018-10-24 13:30:00,17.36,17.37,17.23,17.27,309765.0,15.658,15.667,15.5408,15.5768,309765.0
2018-10-24 14:00:00,17.26,17.27,17.08,17.19,710315.0,15.5678,15.5768,15.4055,15.5047,710315.0
2018-10-24 14:30:00,17.19,17.23,17.09,17.13,452960.0,15.5047,15.5408,15.4145,15.4506,452960.0
2018-10-24 15:00:00,17.13,17.15,17.01,17.02,848700.0,15.4506,15.4686,15.3423,15.3513,848700.0
2018-10-24 15:30:00,17.03,17.05,16.74,16.83,1608360.0,15.3604,15.3784,15.0988,15.18,1608360.0
2018-10-25 09:30:00,16.86,17.68,16.78,17.6,2097970.0,15.207,15.9466,15.1349,15.8745,2097970.0
2018-10-25 10:00:00,17.6,17.98,17.48,17.81,2011360.0,15.8745,16.2172,15.7663,16.0639,2011360.0
2018-10-25 10:30:00,17.78,18.26,17.77,18.07,1473930.0,16.0368,16.4698,16.0278,16.2984,1473930.0
2018-10-25 11:00:00,18.05,18.36,17.93,18.25,1239915.0,16.2804,16.56,16.1721,16.4608,1239915.0
2018-10-25 11:30:00,18.26,18.33,17.97,18.0,1000035.0,16.4698,16.5329,16.2082,16.2353,1000035.0
2018-10-25 12:00:00,17.99,18.07,17.91,17.98,528355.0,16.2262,16.2984,16.1541,16.2172,528355.0
2018-10-25 12:30:00,17.98,18.01,17.8,17.83,500250.0,16.2172,16.2443,16.0549,16.0819,500250.0
2018-10-25 13:00:00,17.83,17.98,17.81,17.94,479670.0,16.0819,16.2172,16.0639,16.1812,479670.0
2018-10-25 13:30:00,17.91,18.0,17.89,17.96,612515.0,16.1541,16.2353,16.1361,16.1992,612515.0
2018-10-25 14:00:00,17.96,18.0,17.87,18.0,658985.0,16.1992,16.2353,16.118,16.2353,658985.0
2018-10-25 14:30:00,17.99,18.09,17.9,17.95,1051995.0,16.2262,16.3164,16.1451,16.1902,1051995.0
2018-10-25 15:00:00,17.95,18.09,17.92,18.05,721220.0,16.1902,16.3164,16.1631,16.2804,721220.0
2018-10-25 15:30:00,18.05,18.07,17.78,17.81,1962290.0,16.2804,16.2984,16.0368,16.0639,1962290.0
2018-10-26 09:30:00,17.96,18.28,17.8,18.05,1242035.0,16.1992,16.4878,16.0549,16.2804,1242035.0
2018-10-26 10:00:00,18.15,18.15,17.8,17.85,966190.0,16.3706,16.3706,16.0549,16.1,966190.0
2018-10-26 10:30:00,17.84,17.85,17.51,17.66,1653735.0,16.091,16.1,15.7933,15.9286,1653735.0
2018-10-26 11:00:00,17.66,17.74,17.54,17.72,1072835.0,15.9286,16.0008,15.8204,15.9827,1072835.0
2018-10-26 11:30:00,17.72,17.91,17.72,17.86,659400.0,15.9827,16.1541,15.9827,16.109,659400.0
2018-10-26 12:00:00,17.86,18.07,17.85,18.05,470735.0,16.109,16.2984,16.1,16.2804,470735.0
2018-10-26 12:30:00,18.05,18.23,18.03,18.19,554680.0,16.2804,16.4427,16.2623,16.4066,554680.0
2018-10-26 13:00:00,18.2,18.24,18.18,18.2,411935.0,16.4157,16.4517,16.3976,16.4157,411935.0
2018-10-26 13:30:00,18.2,18.21,18.06,18.19,411980.0,16.4157,16.4247,16.2894,16.4066,411980.0
2018-10-26 14:00:00,18.19,18.2,18.1,18.15,470870.0,16.4066,16.4157,16.3255,16.3706,470870.0
2018-10-26 14:30:00,18.15,18.25,18.1,18.12,585855.0,16.3706,16.4608,16.3255,16.3435,585855.0
2018-10-26 15:00:00,18.13,18.19,18.03,18.08,806090.0,16.3525,16.4066,16.2623,16.3074,806090.0
2018-10-26 15:30:00,18.07,18.22,18.02,18.17,2312700.0,16.2984,16.4337,16.2533,16.3886,2312700.0
2018-10-29 09:30:00,18.37,18.69,18.36,18.69,593525.0,16.569,16.8576,16.56,16.8576,593525.0
2018-10-29 10:00:00,18.7,18.82,18.68,18.78,477810.0,16.8666,16.9749,16.8486,16.9388,477810.0
2018-10-29 10:30:00,18.77,19.03,18.74,18.94,865180.0,16.9298,17.1643,16.9027,17.0831,865180.0
2018-10-29 11:00:00,18.96,18.96,18.79,18.95,495335.0,17.1012,17.1012,16.9478,17.0921,495335.0
2018-10-29 11:30:00,18.96,18.96,18.83,18.85,400105.0,17.1012,17.1012,16.9839,17.0019,400105.0
2018-10-29 12:00:00,18.83,18.86,18.78,18.85,403300.0,16.9839,17.011,16.9388,17.0019,403300.0
2018-10-29 12:30:00,18.85,18.93,18.81,18.86,311415.0,17.0019,17.0741,16.9659,17.011,311415.0
2018-10-29 13:00:00,18.87,18.98,18.87,18.93,307500.0,17.02,17.1192,17.02,17.0741,307500.0
2018-10-29 13:30:00,18.94,19.01,18.85,18.85,323180.0,17.0831,17.1462,17.0019,17.0019,323180.0
2018-10-29 14:00:00,18.84,18.86,18.69,18.71,460415.0,16.9929,17.011,16.8576,16.8757,460415.0
2018-10-29 14:30:00,18.71,18.83,18.69,18.81,436530.0,16.8757,16.9839,16.8576,16.9659,436530.0
2018-10-29 15:00:00,18.81,18.81,18.64,18.72,626250.0,16.9659,16.9659,16.8125,16.8847,626250.0
2018-10-29 15:30:00,18.71,18.8,18.52,18.8,1454810.0,16.8757,16.9568,16.7043,16.9568,1454810.0
2018-10-30 09:30:00,18.72,19.0,18.71,18.95,693525.0,16.8847,17.1372,16.8757,17.0921,693525.0
2018-10-30 10:00:00,18.97,18.97,18.74,18.76,607750.0,17.1102,17.1102,16.9027,16.9208,607750.0
2018-10-30 10:30:00,18.78,18.78,18.57,18.7,480485.0,16.9388,16.9388,16.7494,16.8666,480485.0
2018-10-30 11:00:00,18.7,18.83,18.68,18.83,256300.0,16.8666,16.9839,16.8486,16.9839,256300.0
2018-10-30 11:30:00,18.83,18.84,18.74,18.74,311350.0,16.9839,16.9929,16.9027,16.9027,311350.0
2018-10-30 12:00:00,18.74,18.76,18.6,18.61,391210.0,16.9027,16.9208,16.7764,16.7855,391210.0
2018-10-30 12:30:00,18.6,18.65,18.54,18.55,195470.0,16.7764,16.8215,16.7223,16.7313,195470.0
2018-10-30 13:00:00,18.54,18.58,18.44,18.44,257890.0,16.7223,16.7584,16.6321,16.6321,257890.0
2018-10-30 13:30:00,18.45,18.61,18.41,18.6,363940.0,16.6412,16.7855,16.6051,16.7764,363940.0
2018-10-30 14:00:00,18.62,18.65,18.53,18.58,246455.0,16.7945,16.8215,16.7133,16.7584,246455.0
2018-10-30 14:30:00,18.56,18.68,18.55,18.67,181915.0,16.7404,16.8486,16.7313,16.8396,181915.0
2018-10-30 15:00:00,18.67,18.71,18.59,18.67,252610.0,16.8396,16.8757,16.7674,16.8396,252610.0
2018-10-30 15:30:00,18.68,18.73,18.65,18.68,933940.0,16.8486,16.8937,16.8215,16.8486,933940.0
2018-10-31 09:30:00,18.83,18.9,18.65,18.68,633955.0,16.9839,17.047,16.8215,16.8486,633955.0
2018-10-31 10:00:00,18.68,18.78,18.58,18.7,251035.0,16.8486,16.9388,16.7584,16.8666,251035.0
2018-10-31 10:30:00,18.71,18.73,18.55,18.61,311560.0,16.8757,16.8937,16.7313,16.7855,311560.0
2018-10-31 11:00:00,18.61,18.64,18.48,18.49,312310.0,16.7855,16.8125,16.6682,16.6772,312310.0
2018-10-31 11:30:00,18.49,18.57,18.44,18.5,240445.0,16.6772,16.7494,16.6321,16.6862,240445.0
2018-10-31 12:00:00,18.5,18.52,18.34,18.48,323300.0,16.6862,16.7043,16.5419,16.6682,323300.0
2018-10-31 12:30:00,18.47,18.51,18.43,18.5,265520.0,16.6592,16.6953,16.6231,16.6862,265520.0
2018-10-31 13:00:00,18.51,18.65,18.51,18.57,228045.0,16.6953,16.8215,16.6953,16.7494,228045.0
2018-10-31 13:30:00,18.56,18.66,18.51,18.65,326910.0,16.7404,16.8306,16.6953,16.8215,326910.0
2018-10-31 14:00:00,18.65,18.71,18.61,18.66,193005.0,16.8215,16.8757,16.7855,16.8306,193005.0
2018-10-31 14:30:00,18.65,18.67,18.6,18.61,221840.0,16.8215,16.8396,16.7764,16.7855,221840.0
2018-10-31 15:00:00,18.61,18.63,18.52,18.55,283205.0,16.7855,16.8035,16.7043,16.7313,283205.0
2018-10-31 15:30:00,18.55,18.55,18.37,18.38,1416860.0,16.7313,16.7313,16.569,16.578,1416860.0
2018-11-01 09:30:00,18.39,18.6,18.18,18.46,534935.0,16.587,16.7764,16.3976,16.6502,534935.0
2018-11-01 10:00:00,18.46,18.52,18.29,18.48,368750.0,16.6502,16.7043,16.4968,16.6682,368750.0
2018-11-01 10:30:00,18.48,18.53,18.44,18.47,316770.0,16.6682,16.7133,16.6321,16.6592,316770.0
2018-11-01 11:00:00,18.48,18.55,18.4,18.52,342870.0,16.6682,16.7313,16.5961,16.7043,342870.0
2018-11-01 11:30:00,18.51,18.53,18.45,18.47,259555.0,16.6953,16.7133,16.6412,16.6592,259555.0
2018-11-01 12:00:00,18.47,18.6,18.46,18.6,384800.0,16.6592,16.7764,16.6502,16.7764,384800.0
2018-11-01 12:30:00,18.6,18.7,18.59,18.7,226340.0,16.7764,16.8666,16.7674,16.8666,226340.0
2018-11-01 13:00:00,18.7,18.75,18.65,18.72,386360.0,16.8666,16.9117,16.8215,16.8847,386360.0
2018-11-01 13:30:00,18.73,18.74,18.59,18.6,300205.0,16.8937,16.9027,16.7674,16.7764,300205.0
2018-11-01 14:00:00,18.6,18.61,18.5,18.61,265020.0,16.7764,16.7855,16.6862,16.7855,265020.0
2018-11-01 14:30:00,18.62,18.63,18.58,18.59,236600.0,16.7945,16.8035,16.7584,16.7674,236600.0
2018-11-01 15:00:00,18.59,18.6,18.52,18.54,416420.0,16.7674,16.7764,16.7043,16.7223,416420.0
2018-11-01 15:30:00,18.54,18.56,18.47,18.48,1230575.0,16.7223,16.7404,16.6592,16.6682,1230575.0
2018-11-02 09:30:00,18.75,18.85,18.64,18.75,423960.0,16.9117,17.0019,16.8125,16.9117,423960.0
2018-11-02 10:00:00,18.78,18.8,18.65,18.65,240120.0,16.9388,16.9568,16.8215,16.8215,240120.0
2018-11-02 10:30:00,18.64,18.67,18.49,18.66,526380.0,16.8125,16.8396,16.6772,16.8306,526380.0
2018-11-02 11:00:00,18.66,18.72,18.6,18.71,471780.0,16.8306,16.8847,16.7764,16.8757,471780.0
2018-11-02 11:30:00,18.72,18.72,18.53,18.61,222140.0,16.8847,16.8847,16.7133,16.7855,222140.0
2018-11-02 12:00:00,18.62,18.67,18.58,18.65,132605.0,16.7945,16.8396,16.7584,16.8215,132605.0
2018-11-02 12:30:00,18.66,18.66,18.54,18.59,221560.0,16.8306,16.8306,16.7223,16.7674,221560.0
2018-11-02 13:00:00,18.59,18.67,18.55,18.67,213960.0,16.7674,16.8396,16.7313,16.8396,213960.0
2018-11-02 13:30:00,18.67,18.79,18.62,18.77,351215.0,16.8396,16.9478,16.7945,16.9298,351215.0
2018-11-02 14:00:00,18.77,18.8,18.68,18.8,367535.0,16.9298,16.9568,16.8486,16.9568,367535.0
2018-11-02 14:30:00,18.79,18.81,18.73,18.8,399690.0,16.9478,16.9659,16.8937,16.9568,399690.0
2018-11-02 15:00:00,18.81,18.88,18.76,18.86,398700.0,16.9659,17.029,16.9208,17.011,398700.0
2018-11-02 15:30:00,18.85,18.89,18.73,18.76,1461695.0,17.0019,17.038,16.8937,16.9208,1461695.0
2018-11-05 09:30:00,18.75,18.77,18.59,18.68,357705.0,16.9117,16.9298,16.7674,16.8486,357705.0
2018-11-05 10:00:00,18.68,18.69,18.45,18.51,214830.0,16.8486,16.8576,16.6412,16.6953,214830.0
2018-11-05 10:30:00,18.51,18.54,18.46,18.54,479950.0,16.6953,16.7223,16.6502,16.7223,479950.0
2018-11-05 11:00:00,18.54,18.66,18.53,18.66,203730.0,16.7223,16.8306,16.7133,16.8306,203730.0
2018-11-05 11:30:00,18.65,18.78,18.61,18.77,155935.0,16.8215,16.9388,16.7855,16.9298,155935.0
2018-11-05 12:00:00,18.78,18.78,18.73,18.73,203230.0,16.9388,16.9388,16.8937,16.8937,203230.0
2018-11-05 12:30:00,18.74,18.76,18.72,18.73,105720.0,16.9027,16.9208,16.8847,16.8937,105720.0
2018-11-05 13:00:00,18.74,18.77,18.73,18.75,182980.0,16.9027,16.9298,16.8937,16.9117,182980.0
2018-11-05 13:30:00,18.74,18.76,18.72,18.76,240715.0,16.9027,16.9208,16.8847,16.9208,240715.0
2018-11-05 14:00:00,18.75,18.78,18.75,18.77,112425.0,16.9117,16.9388,16.9117,16.9298,112425.0
2018-11-05 14:30:00,18.77,18.8,18.74,18.74,238890.0,16.9298,16.9568,16.9027,16.9027,238890.0
2018-11-05 15:00:00,18.74,18.76,18.7,18.74,155675.0,16.9027,16.9208,16.8666,16.9027,155675.0
2018-11-05 15:30:00,18.75,18.79,18.73,18.77,442465.0,16.9117,16.9478,16.8937,16.9298,442465.0
2018-11-06 09:30:00,18.74,18.88,18.65,18.82,259355.0,16.9027,17.029,16.8215,16.9749,259355.0
2018-11-06 10:00:00,18.82,18.87,18.61,18.63,315550.0,16.9749,17.02,16.7855,16.8035,315550.0
2018-11-06 10:30:00,18.64,18.73,18.64,18.71,227195.0,16.8125,16.8937,16.8125,16.8757,227195.0
2018-11-06 11:00:00,18.72,18.72,18.58,18.64,183915.0,16.8847,16.8847,16.7584,16.8125,183915.0
2018-11-06 11:30:00,18.64,18.68,18.57,18.68,172890.0,16.8125,16.8486,16.7494,16.8486,172890.0
2018-11-06 12:00:00,18.68,18.71,18.65,18.69,103335.0,16.8486,16.8757,16.8215,16.8576,103335.0
2018-11-06 12:30:00,18.69,18.71,18.62,18.67,182070.0,16.8576,16.8757,16.7945,16.8396,182070.0
2018-11-06 13:00:00,18.68,18.7,18.62,18.69,156500.0,16.8486,16.8666,16.7945,16.8576,156500.0
2018-11-06 13:30:00,18.69,18.72,18.61,18.62,226250.0,16.8576,16.8847,16.7855,16.7945,226250.0
2018-11-06 14:00:00,18.62,18.65,18.61,18.62,193680.0,16.7945,16.8215,16.7855,16.7945,193680.0
2018-11-06 14:30:00,18.61,18.64,18.59,18.63,218640.0,16.7855,16.8125,16.7674,16.8035,218640.0
2018-11-06 15:00:00,18.64,18.68,18.62,18.62,285375.0,16.8125,16.8486,16.7945,16.7945,285375.0
2018-11-06 15:30:00,18.62,18.67,18.59,18.63,868410.0,16.7945,16.8396,16.7674,16.8035,868410.0
2018-11-07 09:30:00,18.78,18.89,18.67,18.87,293435.0,16.9388,17.038,16.8396,17.02,293435.0
2018-11-07 10:00:00,18.87,18.9,18.64,18.68,204430.0,17.02,17.047,16.8125,16.8486,204430.0
2018-11-07 10:30:00,18.69,18.78,18.62,18.78,300890.0,16.8576,16.9388,16.7945,16.9388,300890.0
2018-11-07 11:00:00,18.78,18.88,18.75,18.8,295175.0,16.9388,17.029,16.9117,16.9568,295175.0
2018-11-07 11:30:00,18.81,18.93,18.81,18.87,282010.0,16.9659,17.0741,16.9659,17.02,282010.0
2018-11-07 12:00:00,18.88,18.92,18.87,18.9,163645.0,17.029,17.0651,17.02,17.047,163645.0
2018-11-07 12:30:00,18.9,19.01,18.9,19.0,300210.0,17.047,17.1462,17.047,17.1372,300210.0
2018-11-07 13:00:00,19.01,19.07,19.0,19.06,208660.0,17.1462,17.2004,17.1372,17.1913,208660.0
2018-11-07 13:30:00,19.06,19.12,19.04,19.09,374640.0,17.1913,17.2455,17.1733,17.2184,374640.0
2018-11-07 14:00:00,19.1,19.19,19.1,19.12,202885.0,17.2274,17.3086,17.2274,17.2455,202885.0
2018-11-07 14:30:00,19.12,19.15,19.1,19.15,170850.0,17.2455,17.2725,17.2274,17.2725,170850.0
2018-11-07 15:00:00,19.14,19.17,19.12,19.14,253865.0,17.2635,17.2906,17.2455,17.2635,253865.0
2018-11-07 15:30:00,19.14,19.16,19.11,19.15,848180.0,17.2635,17.2815,17.2364,17.2725,848180.0
2018-11-08 09:30:00,19.16,19.27,19.03,19.26,247840.0,17.2815,17.3808,17.1643,17.3717,247840.0
2018-11-08 10:00:00,19.27,19.42,19.25,19.27,289050.0,17.3808,17.5161,17.3627,17.3808,289050.0
2018-11-08 10:30:00,19.27,19.31,19.17,19.18,332280.0,17.3808,17.4168,17.2906,17.2996,332280.0
2018-11-08 11:00:00,19.2,19.4,19.2,19.35,187350.0,17.3176,17.498,17.3176,17.4529,187350.0
2018-11-08 11:30:00,19.34,19.51,19.34,19.49,266700.0,17.4439,17.5972,17.4439,17.5792,266700.0
2018-11-08 12:00:00,19.48,19.51,19.41,19.42,240720.0,17.5702,17.5972,17.507,17.5161,240720.0
2018-11-08 12:30:00,19.41,19.45,19.39,19.41,83745.0,17.507,17.5431,17.489,17.507,83745.0
2018-11-08 13:00:00,19.4,19.51,19.4,19.44,127725.0,17.498,17.5972,17.498,17.5341,127725.0
2018-11-08 13:30:00,19.44,19.49,19.43,19.48,106260.0,17.5341,17.5792,17.5251,17.5702,106260.0
2018-11-08 14:00:00,19.48,19.49,19.42,19.45,178760.0,17.5702,17.5792,17.5161,17.5431,178760.0
2018-11-08 14:30:00,19.44,19.45,19.32,19.34,276800.0,17.5341,17.5431,17.4259,17.4439,276800.0
2018-11-08 15:00:00,19.33,19.35,19.28,19.28,338010.0,17.4349,17.4529,17.3898,17.3898,338010.0
2018-11-08 15:30:00,19.28,19.32,19.26,19.32,744445.0,17.3898,17.4259,17.3717,17.4259,744445.0
2018-11-09 09:30:00,19.27,19.46,19.25,19.41,399690.0,17.3808,17.5521,17.3627,17.507,399690.0
2018-11-09 10:00:00,19.39,19.47,19.33,19.43,287195.0,17.489,17.5611,17.4349,17.5251,287195.0
2018-11-09 10:30:00,19.43,19.49,19.39,19.47,314010.0,17.5251,17.5792,17.489,17.5611,314010.0
2018-11-09 11:00:00,19.47,19.53,19.44,19.5,212525.0,17.5611,17.6153,17.5341,17.5882,212525.0
2018-11-09 11:30:00,19.49,19.53,19.45,19.49,232685.0,17.5792,17.6153,17.5431,17.5792,232685.0
2018-11-09 12:00:00,19.48,19.51,19.44,19.49,294725.0,17.5702,17.5972,17.5341,17.5792,294725.0
2018-11-09 12:30:00,19.48,19.51,19.45,19.45,278585.0,17.5702,17.5972,17.5431,17.5431,278585.0
2018-11-09 13:00:00,19.45,19.45,19.37,19.4,312400.0,17.5431,17.5431,17.471,17.498,312400.0
2018-11-09 13:30:00,19.39,19.43,19.36,19.38,395180.0,17.489,17.5251,17.4619,17.48,395180.0
2018-11-09 14:00:00,19.38,19.42,19.35,19.4,445930.0,17.48,17.5161,17.4529,17.498,445930.0
2018-11-09 14:30:00,19.4,19.44,19.36,19.42,274055.0,17.498,17.5341,17.4619,17.5161,274055.0
2018-11-09 15:00:00,19.42,19.48,19.4,19.45,311440.0,17.5161,17.5702,17.498,17.5431,311440.0
2018-11-09 15:30:00,19.46,19.48,19.42,19.42,870640.0,17.5521,17.5702,17.5161,17.5161,870640.0
2018-11-12 09:30:00,19.43,19.53,19.38,19.43,452455.0,17.5251,17.6153,17.48,17.5251,452455.0
2018-11-12 10:00:00,19.41,19.42,19.25,19.32,372190.0,17.507,17.5161,17.3627,17.4259,372190.0
2018-11-12 10:30:00,19.31,19.31,19.13,19.17,437545.0,17.4168,17.4168,17.2545,17.2906,437545.0
2018-11-12 11:00:00,19.18,19.28,19.15,19.21,246485.0,17.2996,17.3898,17.2725,17.3266,246485.0
2018-11-12 11:30:00,19.21,19.29,19.19,19.29,439275.0,17.3266,17.3988,17.3086,17.3988,439275.0
2018-11-12 12:00:00,19.28,19.34,19.25,19.32,559190.0,17.3898,17.4439,17.3627,17.4259,559190.0
2018-11-12 12:30:00,19.3,19.32,19.26,19.28,161885.0,17.4078,17.4259,17.3717,17.3898,161885.0
2018-11-12 13:00:00,19.28,19.3,19.21,19.26,149770.0,17.3898,17.4078,17.3266,17.3717,149770.0
2018-11-12 13:30:00,19.26,19.35,19.25,19.35,308085.0,17.3717,17.4529,17.3627,17.4529,308085.0
2018-11-12 14:00:00,19.35,19.4,19.34,19.38,204740.0,17.4529,17.498,17.4439,17.48,204740.0
2018-11-12 14:30:00,19.37,19.39,19.32,19.32,238410.0,17.471,17.489,17.4259,17.4259,238410.0
2018-11-12 15:00:00,19.32,19.34,19.27,19.31,374260.0,17.4259,17.4439,17.3808,17.4168,374260.0
2018-11-12 15:30:00,19.31,19.32,19.21,19.24,959610.0,17.4168,17.4259,17.3266,17.3537,959610.0
2018-11-13 09:30:00,19.24,19.32,19.08,19.13,306595.0,17.3537,17.4259,17.2094,17.2545,306595.0
2018-11-13 10:00:00,19.13,19.15,18.94,18.95,305350.0,17.2545,17.2725,17.0831,17.0921,305350.0
2018-11-13 10:30:00,18.93,19.02,18.91,18.97,301065.0,17.0741,17.1553,17.0561,17.1102,301065.0
2018-11-13 11:00:00,18.97,19.11,18.97,19.08,252560.0,17.1102,17.2364,17.1102,17.2094,252560.0
2018-11-13 11:30:00,19.07,19.1,19.01,19.04,246120.0,17.2004,17.2274,17.1462,17.1733,246120.0
2018-11-13 12:00:00,19.05,19.15,18.99,19.14,380520.0,17.1823,17.2725,17.1282,17.2635,380520.0
2018-11-13 12:30:00,19.14,19.15,19.07,19.11,94925.0,17.2635,17.2725,17.2004,17.2364,94925.0
2018-11-13 13:00:00,19.1,19.11,19.04,19.07,109460.0,17.2274,17.2364,17.1733,17.2004,109460.0
2018-11-13 13:30:00,19.07,19.17,19.06,19.13,162055.0,17.2004,17.2906,17.1913,17.2545,162055.0
2018-11-13 14:00:00,19.14,19.15,19.07,19.12,100475.0,17.2635,17.2725,17.2004,17.2455,100475.0
2018-11-13 14:30:00,19.12,19.26,19.1,19.25,311520.0,17.2455,17.3717,17.2274,17.3627,311520.0
2018-11-13 15:00:00,19.24,19.29,19.17,19.17,405375.0,17.3537,17.3988,17.2906,17.2906,405375.0
2018-11-13 15:30:00,19.16,19.22,19.12,19.15,934360.0,17.2815,17.3357,17.2455,17.2725,934360.0
2018-11-14 09:30:00,19.28,19.34,19.14,19.26,452040.0,17.3898,17.4439,17.2635,17.3717,452040.0
2018-11-14 10:00:00,19.27,19.33,19.19,19.19,235800.0,17.3808,17.4349,17.3086,17.3086,235800.0
2018-11-14 10:30:00,19.18,19.28,19.18,19.23,406210.0,17.2996,17.3898,17.2996,17.3447,406210.0
2018-11-14 11:00:00,19.23,19.24,19.07,19.12,337235.0,17.3447,17.3537,17.2004,17.2455,337235.0
2018-11-14 11:30:00,19.12,19.15,19.04,19.07,436365.0,17.2455,17.2725,17.1733,17.2004,436365.0
2018-11-14 12:00:00,19.07,19.17,19.05,19.15,167405.0,17.2004,17.2906,17.1823,17.2725,167405.0
2018-11-14 12:30:00,19.15,19.17,18.95,18.95,154945.0,17.2725,17.2906,17.0921,17.0921,154945.0
2018-11-14 13:00:00,18.95,18.98,18.9,18.95,206970.0,17.0921,17.1192,17.047,17.0921,206970.0
2018-11-14 13:30:00,18.96,18.96,18.77,18.83,323540.0,17.1012,17.1012,16.9298,16.9839,323540.0
2018-11-14 14:00:00,18.82,18.9,18.74,18.82,288155.0,16.9749,17.047,16.9027,16.9749,288155.0
2018-11-14 14:30:00,18.8,18.9,18.79,18.89,266685.0,16.9568,17.047,16.9478,17.038,266685.0
2018-11-14 15:00:00,18.9,19.01,18.89,18.97,335595.0,17.047,17.1462,17.038,17.1102,335595.0
2018-11-14 15:30:00,18.97,18.97,18.81,18.84,588650.0,17.1102,17.1102,16.9659,16.9929,588650.0
2018-11-15 09:30:00,18.77,19.02,18.39,18.44,395565.0,16.9298,17.1553,16.587,16.6321,395565.0
2018-11-15 10:00:00,18.42,18.59,18.4,18.48,347750.0,16.6141,16.7674,16.5961,16.6682,347750.0
2018-11-15 10:30:00,18.48,18.48,18.34,18.41,462255.0,16.6682,16.6682,16.5419,16.6051,462255.0
2018-11-15 11:00:00,18.41,18.48,18.37,18.41,311950.0,16.6051,16.6682,16.569,16.6051,311950.0
2018-11-15 11:30:00,18.4,18.55,18.4,18.55,319095.0,16.5961,16.7313,16.5961,16.7313,319095.0
2018-11-15 12:00:00,18.55,18.59,18.5,18.55,252160.0,16.7313,16.7674,16.6862,16.7313,252160.0
2018-11-15 12:30:00,18.55,18.59,18.49,18.51,151730.0,16.7313,16.7674,16.6772,16.6953,151730.0
2018-11-15 13:00:00,18.52,18.66,18.45,18.64,208755.0,16.7043,16.8306,16.6412,16.8125,208755.0
2018-11-15 13:30:00,18.67,18.76,18.64,18.71,417400.0,16.8396,16.9208,16.8125,16.8757,417400.0
2018-11-15 14:00:00,18.71,18.77,18.7,18.74,185490.0,16.8757,16.9298,16.8666,16.9027,185490.0
2018-11-15 14:30:00,18.73,18.8,18.64,18.66,280535.0,16.8937,16.9568,16.8125,16.8306,280535.0
2018-11-15 15:00:00,18.65,18.68,18.57,18.63,279690.0,16.8215,16.8486,16.7494,16.8035,279690.0
2018-11-15 15:30:00,18.62,18.73,18.61,18.66,784760.0,16.7945,16.8937,16.7855,16.8306,784760.0
2018-11-16 09:30:00,18.56,18.64,18.4,18.45,425750.0,16.7404,16.8125,16.5961,16.6412,425750.0
2018-11-16 10:00:00,18.46,18.5,18.4,18.47,361675.0,16.6502,16.6862,16.5961,16.6592,361675.0
2018-11-16 10:30:00,18.47,18.61,18.46,18.57,490970.0,16.6592,16.7855,16.6502,16.7494,490970.0
2018-11-16 11:00:00,18.58,18.68,18.56,18.59,591155.0,16.7584,16.8486,16.7404,16.7674,591155.0
2018-11-16 11:30:00,18.58,18.67,18.55,18.65,222715.0,16.7584,16.8396,16.7313,16.8215,222715.0
2018-11-16 12:00:00,18.65,18.65,18.56,18.57,173260.0,16.8215,16.8215,16.7404,16.7494,173260.0
2018-11-16 12:30:00,18.56,18.7,18.55,18.7,362715.0,16.7404,16.8666,16.7313,16.8666,362715.0
2018-11-16 13:00:00,18.7,18.7,18.54,18.56,217670.0,16.8666,16.8666,16.7223,16.7404,217670.0
2018-11-16 13:30:00,18.56,18.58,18.51,18.55,136545.0,16.7404,16.7584,16.6953,16.7313,136545.0
2018-11-16 14:00:00,18.55,18.58,18.47,18.53,212740.0,16.7313,16.7584,16.6592,16.7133,212740.0
2018-11-16 14:30:00,18.53,18.54,18.47,18.48,236760.0,16.7133,16.7223,16.6592,16.6682,236760.0
2018-11-16 15:00:00,18.48,18.5,18.45,18.47,367945.0,16.6682,16.6862,16.6412,16.6592,367945.0
2018-11-16 15:30:00,18.47,18.55,18.46,18.53,1171255.0,16.6592,16.7313,16.6502,16.7133,1171255.0
2018-11-19 09:30:00,18.51,18.84,18.44,18.68,289925.0,16.6953,16.9929,16.6321,16.8486,289925.0
2018-11-19 10:00:00,18.67,18.72,18.58,18.66,206815.0,16.8396,16.8847,16.7584,16.8306,206815.0
2018-11-19 10:30:00,18.66,18.75,18.62,18.73,208515.0,16.8306,16.9117,16.7945,16.8937,208515.0
2018-11-19 11:00:00,18.73,18.77,18.63,18.66,207800.0,16.8937,16.9298,16.8035,16.8306,207800.0
2018-11-19 11:30:00,18.65,18.65,18.5,18.5,171895.0,16.8215,16.8215,16.6862,16.6862,171895.0
2018-11-19 12:00:00,18.51,18.53,18.44,18.49,151260.0,16.6953,16.7133,16.6321,16.6772,151260.0
2018-11-19 12:30:00,18.48,18.58,18.46,18.56,136890.0,16.6682,16.7584,16.6502,16.7404,136890.0
2018-11-19 13:00:00,18.56,18.57,18.44,18.46,159180.0,16.7404,16.7494,16.6321,16.6502,159180.0
2018-11-19 13:30:00,18.47,18.57,18.43,18.5,123320.0,16.6592,16.7494,16.6231,16.6862,123320.0
2018-11-19 14:00:00,18.49,18.56,18.46,18.51,135545.0,16.6772,16.7404,16.6502,16.6953,135545.0
2018-11-19 14:30:00,18.51,18.6,18.49,18.57,150345.0,16.6953,16.7764,16.6772,16.7494,150345.0
2018-11-19 15:00:00,18.57,18.63,18.53,18.56,219050.0,16.7494,16.8035,16.7133,16.7404,219050.0
2018-11-19 15:30:00,18.56,18.57,18.42,18.45,618495.0,16.7404,16.7494,16.6141,16.6412,618495.0
2018-11-20 09:30:00,18.07,18.2,17.54,17.75,970080.0,16.2984,16.4157,15.8204,16.0098,970080.0
2018-11-20 10:00:00,17.74,17.8,17.62,17.69,448350.0,16.0008,16.0549,15.8925,15.9557,448350.0
2018-11-20 10:30:00,17.71,17.91,17.66,17.88,256390.0,15.9737,16.1541,15.9286,16.127,256390.0
2018-11-20 11:00:00,17.88,17.89,17.7,17.72,363275.0,16.127,16.1361,15.9647,15.9827,363275.0
2018-11-20 11:30:00,17.73,17.89,17.67,17.8,254585.0,15.9917,16.1361,15.9376,16.0549,254585.0
2018-11-20 12:00:00,17.8,17.86,17.72,17.78,165520.0,16.0549,16.109,15.9827,16.0368,165520.0
2018-11-20 12:30:00,17.78,17.79,17.7,17.74,172855.0,16.0368,16.0459,15.9647,16.0008,172855.0
2018-11-20 13:00:00,17.73,17.75,17.57,17.66,307415.0,15.9917,16.0098,15.8474,15.9286,307415.0
2018-11-20 13:30:00,17.66,17.71,17.6,17.63,425010.0,15.9286,15.9737,15.8745,15.9015,425010.0
2018-11-20 14:00:00,17.62,17.68,17.6,17.65,245565.0,15.8925,15.9466,15.8745,15.9196,245565.0
2018-11-20 14:30:00,17.65,17.65,17.52,17.53,471565.0,15.9196,15.9196,15.8023,15.8113,471565.0
2018-11-20 15:00:00,17.53,17.58,17.45,17.56,909470.0,15.8113,15.8564,15.7392,15.8384,909470.0
2018-11-20 15:30:00,17.56,17.61,17.49,17.56,1141380.0,15.8384,15.8835,15.7753,15.8384,1141380.0
2018-11-21 09:30:00,17.63,17.87,17.57,17.7,410080.0,15.9015,16.118,15.8474,15.9647,410080.0
2018-11-21 10:00:00,17.72,17.72,17.61,17.68,351730.0,15.9827,15.9827,15.8835,15.9466,351730.0
2018-11-21 10:30:00,17.68,17.9,17.67,17.9,1243485.0,15.9466,16.1451,15.9376,16.1451,1243485.0
2018-11-21 11:00:00,17.9,17.98,17.83,17.84,242580.0,16.1451,16.2172,16.0819,16.091,242580.0
2018-11-21 11:30:00,17.84,17.84,17.74,17.76,248310.0,16.091,16.091,16.0008,16.0188,248310.0
2018-11-21 12:00:00,17.76,17.82,17.74,17.8,202530.0,16.0188,16.0729,16.0008,16.0549,202530.0
2018-11-21 12:30:00,17.79,17.9,17.78,17.87,170110.0,16.0459,16.1451,16.0368,16.118,170110.0
2018-11-21 13:00:00,17.86,17.86,17.78,17.82,125110.0,16.109,16.109,16.0368,16.0729,125110.0
2018-11-21 13:30:00,17.81,17.82,17.76,17.81,146380.0,16.0639,16.0729,16.0188,16.0639,146380.0
2018-11-21 14:00:00,17.81,17.84,17.79,17.83,182985.0,16.0639,16.091,16.0459,16.0819,182985.0
2018-11-21 14:30:00,17.84,17.85,17.82,17.84,183605.0,16.091,16.1,16.0729,16.091,183605.0
2018-11-21 15:00:00,17.84,17.91,17.84,17.86,278510.0,16.091,16.1541,16.091,16.109,278510.0
2018-11-21 15:30:00,17.86,17.86,17.78,17.8,554075.0,16.109,16.109,16.0368,16.0549,554075.0
2018-11-23 09:30:00,17.7,17.84,17.68,17.79,515290.0,16.0201,16.1468,16.002,16.1016,515290.0
2018-11-23 10:00:00,17.78,17.85,17.71,17.75,430535.0,16.0925,16.1559,16.0292,16.0654,430535.0
2018-11-23 10:30:00,17.76,17.79,17.7,17.73,415350.0,16.0744,16.1016,16.0201,16.0473,415350.0
2018-11-23 11:00:00,17.74,17.82,17.72,17.75,383750.0,16.0563,16.1287,16.0382,16.0654,383750.0
2018-11-23 11:30:00,17.76,17.88,17.76,17.84,236250.0,16.0744,16.183,16.0744,16.1468,236250.0
2018-11-23 12:00:00,17.84,17.96,17.83,17.94,226955.0,16.1468,16.2554,16.1378,16.2373,226955.0
2018-11-23 12:30:00,17.94,17.96,17.85,17.86,757610.0,16.2373,16.2554,16.1559,16.1649,757610.0
2018-11-26 09:30:00,17.95,18.05,17.86,17.9,542620.0,16.2464,16.3369,16.1649,16.2011,542620.0
2018-11-26 10:00:00,17.9,17.94,17.85,17.92,337235.0,16.2011,16.2373,16.1559,16.2192,337235.0
2018-11-26 10:30:00,17.92,17.92,17.85,17.88,456605.0,16.2192,16.2192,16.1559,16.183,456605.0
2018-11-26 11:00:00,17.89,17.91,17.79,17.82,345220.0,16.1921,16.2102,16.1016,16.1287,345220.0
2018-11-26 11:30:00,17.81,17.82,17.74,17.79,250415.0,16.1197,16.1287,16.0563,16.1016,250415.0
2018-11-26 12:00:00,17.78,17.81,17.77,17.79,190775.0,16.0925,16.1197,16.0835,16.1016,190775.0
2018-11-26 12:30:00,17.79,17.79,17.7,17.74,184930.0,16.1016,16.1016,16.0201,16.0563,184930.0
2018-11-26 13:00:00,17.74,17.78,17.73,17.76,171070.0,16.0563,16.0925,16.0473,16.0744,171070.0
2018-11-26 13:30:00,17.76,17.78,17.73,17.76,153740.0,16.0744,16.0925,16.0473,16.0744,153740.0
2018-11-26 14:00:00,17.76,17.81,17.76,17.8,264735.0,16.0744,16.1197,16.0744,16.1106,264735.0
2018-11-26 14:30:00,17.8,17.83,17.78,17.83,279985.0,16.1106,16.1378,16.0925,16.1378,279985.0
2018-11-26 15:00:00,17.83,17.85,17.76,17.77,509150.0,16.1378,16.1559,16.0744,16.0835,509150.0
2018-11-26 15:30:00,17.77,17.81,17.76,17.76,1253150.0,16.0835,16.1197,16.0744,16.0744,1253150.0
2018-11-27 09:30:00,17.77,18.27,17.77,18.21,1010725.0,16.0835,16.536,16.0835,16.4817,1010725.0
2018-11-27 10:00:00,18.2,18.25,18.11,18.17,704230.0,16.4726,16.5179,16.3912,16.4455,704230.0
2018-11-27 10:30:00,18.18,18.19,18.08,18.14,600650.0,16.4545,16.4636,16.364,16.4183,600650.0
2018-11-27 11:00:00,18.14,18.19,18.1,18.12,445320.0,16.4183,16.4636,16.3821,16.4002,445320.0
2018-11-27 11:30:00,18.12,18.14,18.04,18.05,271880.0,16.4002,16.4183,16.3278,16.3369,271880.0
2018-11-27 12:00:00,18.06,18.09,18.01,18.02,223480.0,16.3459,16.3731,16.3007,16.3097,223480.0
2018-11-27 12:30:00,18.01,18.08,18.0,18.03,281935.0,16.3007,16.364,16.2916,16.3188,281935.0
2018-11-27 13:00:00,18.03,18.07,18.01,18.06,525850.0,16.3188,16.355,16.3007,16.3459,525850.0
2018-11-27 13:30:00,18.06,18.08,18.03,18.08,553640.0,16.3459,16.364,16.3188,16.364,553640.0
2018-11-27 14:00:00,18.08,18.13,18.06,18.1,242020.0,16.364,16.4093,16.3459,16.3821,242020.0
2018-11-27 14:30:00,18.1,18.17,18.09,18.13,374225.0,16.3821,16.4455,16.3731,16.4093,374225.0
2018-11-27 15:00:00,18.12,18.14,18.09,18.1,648640.0,16.4002,16.4183,16.3731,16.3821,648640.0
2018-11-27 15:30:00,18.09,18.17,18.09,18.15,1032220.0,16.3731,16.4455,16.3731,16.4274,1032220.0
2018-11-28 09:30:00,18.24,18.44,18.15,18.44,377060.0,16.5089,16.6899,16.4274,16.6899,377060.0
2018-11-28 10:00:00,18.44,18.62,18.4,18.62,469095.0,16.6899,16.8528,16.6537,16.8528,469095.0
2018-11-28 10:30:00,18.62,18.73,18.58,18.71,482990.0,16.8528,16.9523,16.8166,16.9342,482990.0
2018-11-28 11:00:00,18.72,18.8,18.7,18.76,279830.0,16.9433,17.0157,16.9252,16.9795,279830.0
2018-11-28 11:30:00,18.76,18.77,18.7,18.76,204870.0,16.9795,16.9885,16.9252,16.9795,204870.0
2018-11-28 12:00:00,18.77,18.94,18.77,18.92,335760.0,16.9885,17.1424,16.9885,17.1243,335760.0
2018-11-28 12:30:00,18.93,19.06,18.89,19.04,449850.0,17.1334,17.251,17.0972,17.2329,449850.0
2018-11-28 13:00:00,19.04,19.05,18.99,19.02,537525.0,17.2329,17.242,17.1877,17.2148,537525.0
2018-11-28 13:30:00,19.02,19.06,18.96,19.03,400380.0,17.2148,17.251,17.1605,17.2239,400380.0
2018-11-28 14:00:00,19.03,19.03,18.93,18.95,289055.0,17.2239,17.2239,17.1334,17.1515,289055.0
2018-11-28 14:30:00,18.96,18.99,18.93,18.93,216915.0,17.1605,17.1877,17.1334,17.1334,216915.0
2018-11-28 15:00:00,18.94,19.02,18.9,19.02,345825.0,17.1424,17.2148,17.1062,17.2148,345825.0
2018-11-28 15:30:00,19.02,19.05,18.98,19.02,988285.0,17.2148,17.242,17.1786,17.2148,988285.0
2018-11-29 09:30:00,18.93,19.09,18.84,19.08,391160.0,17.1334,17.2782,17.0519,17.2691,391160.0
2018-11-29 10:00:00,19.08,19.13,18.98,18.98,291905.0,17.2691,17.3144,17.1786,17.1786,291905.0
2018-11-29 10:30:00,18.98,19.05,18.97,19.04,265525.0,17.1786,17.242,17.1696,17.2329,265525.0
2018-11-29 11:00:00,19.04,19.04,18.97,19.01,207970.0,17.2329,17.2329,17.1696,17.2058,207970.0
2018-11-29 11:30:00,19.01,19.09,18.98,19.06,235540.0,17.2058,17.2782,17.1786,17.251,235540.0
2018-11-29 12:00:00,19.05,19.06,18.99,19.04,133020.0,17.242,17.251,17.1877,17.2329,133020.0
2018-11-29 12:30:00,19.04,19.07,18.99,19.03,189815.0,17.2329,17.2601,17.1877,17.2239,189815.0
2018-11-29 13:00:00,19.02,19.03,18.92,18.93,211530.0,17.2148,17.2239,17.1243,17.1334,211530.0
2018-11-29 13:30:00,18.93,19.0,18.9,18.94,198560.0,17.1334,17.1967,17.1062,17.1424,198560.0
2018-11-29 14:00:00,18.94,18.97,18.91,18.91,237840.0,17.1424,17.1696,17.1153,17.1153,237840.0
2018-11-29 14:30:00,18.91,19.05,18.91,19.04,285480.0,17.1153,17.242,17.1153,17.2329,285480.0
2018-11-29 15:00:00,19.05,19.05,18.95,18.96,278500.0,17.242,17.242,17.1515,17.1605,278500.0
2018-11-29 15:30:00,18.96,18.96,18.91,18.94,954125.0,17.1605,17.1605,17.1153,17.1424,954125.0
2018-11-30 09:30:00,18.98,19.06,18.89,19.04,265575.0,17.1786,17.251,17.0972,17.2329,265575.0
2018-11-30 10:00:00,19.04,19.12,19.01,19.04,325420.0,17.2329,17.3053,17.2058,17.2329,325420.0
2018-11-30 10:30:00,19.04,19.12,18.98,19.03,377095.0,17.2329,17.3053,17.1786,17.2239,377095.0
2018-11-30 11:00:00,19.02,19.03,18.95,19.02,167815.0,17.2148,17.2239,17.1515,17.2148,167815.0
2018-11-30 11:30:00,19.02,19.02,18.89,18.9,175620.0,17.2148,17.2148,17.0972,17.1062,175620.0
2018-11-30 12:00:00,18.9,18.95,18.87,18.88,203930.0,17.1062,17.1515,17.0791,17.0881,203930.0
2018-11-30 12:30:00,18.88,18.93,18.87,18.89,259150.0,17.0881,17.1334,17.0791,17.0972,259150.0
2018-11-30 13:00:00,18.89,18.89,18.79,18.82,189900.0,17.0972,17.0972,17.0067,17.0338,189900.0
2018-11-30 13:30:00,18.82,18.94,18.8,18.92,101610.0,17.0338,17.1424,17.0157,17.1243,101610.0
2018-11-30 14:00:00,18.92,18.98,18.91,18.96,117545.0,17.1243,17.1786,17.1153,17.1605,117545.0
2018-11-30 14:30:00,18.98,19.03,18.95,19.02,178035.0,17.1786,17.2239,17.1515,17.2148,178035.0
2018-11-30 15:00:00,19.02,19.04,18.99,19.02,167640.0,17.2148,17.2329,17.1877,17.2148,167640.0
2018-11-30 15:30:00,19.02,19.06,18.95,19.03,868815.0,17.2148,17.251,17.1515,17.2239,868815.0
2018-12-03 09:30:00,19.17,19.33,18.84,18.89,520980.0,17.3506,17.4954,17.0519,17.0972,520980.0
2018-12-03 10:00:00,18.89,19.0,18.89,18.93,557515.0,17.0972,17.1967,17.0972,17.1334,557515.0
2018-12-03 10:30:00,18.94,18.99,18.81,18.83,378680.0,17.1424,17.1877,17.0248,17.0429,378680.0
2018-12-03 11:00:00,18.83,18.89,18.8,18.86,366425.0,17.0429,17.0972,17.0157,17.07,366425.0
2018-12-03 11:30:00,18.86,18.88,18.74,18.76,192705.0,17.07,17.0881,16.9614,16.9795,192705.0
2018-12-03 12:00:00,18.77,18.95,18.77,18.95,168600.0,16.9885,17.1515,16.9885,17.1515,168600.0
2018-12-03 12:30:00,18.96,19.03,18.95,19.02,271060.0,17.1605,17.2239,17.1515,17.2148,271060.0
2018-12-03 13:00:00,19.02,19.16,19.02,19.14,426535.0,17.2148,17.3415,17.2148,17.3234,426535.0
2018-12-03 13:30:00,19.14,19.15,19.06,19.08,196110.0,17.3234,17.3325,17.251,17.2691,196110.0
2018-12-03 14:00:00,19.09,19.15,19.06,19.14,290870.0,17.2782,17.3325,17.251,17.3234,290870.0
2018-12-03 14:30:00,19.15,19.16,19.07,19.09,339065.0,17.3325,17.3415,17.2601,17.2782,339065.0
2018-12-03 15:00:00,19.09,19.17,19.08,19.16,400505.0,17.2782,17.3506,17.2691,17.3415,400505.0
2018-12-03 15:30:00,19.16,19.17,19.08,19.15,1377245.0,17.3415,17.3506,17.2691,17.3325,1377245.0
2018-12-04 09:30:00,19.19,19.35,19.06,19.06,257375.0,17.3687,17.5135,17.251,17.251,257375.0
2018-12-04 10:00:00,19.06,19.13,19.0,19.04,171795.0,17.251,17.3144,17.1967,17.2329,171795.0
2018-12-04 10:30:00,19.04,19.09,18.99,19.02,125995.0,17.2329,17.2782,17.1877,17.2148,125995.0
2018-12-04 11:00:00,19.01,19.04,18.93,18.96,179220.0,17.2058,17.2329,17.1334,17.1605,179220.0
2018-12-04 11:30:00,18.95,18.96,18.85,18.85,139890.0,17.1515,17.1605,17.061,17.061,139890.0
2018-12-04 12:00:00,18.85,18.85,18.65,18.65,205595.0,17.061,17.061,16.8799,16.8799,205595.0
2018-12-04 12:30:00,18.64,18.76,18.6,18.76,208000.0,16.8709,16.9795,16.8347,16.9795,208000.0
2018-12-04 13:00:00,18.75,18.75,18.58,18.6,179610.0,16.9704,16.9704,16.8166,16.8347,179610.0
2018-12-04 13:30:00,18.59,18.71,18.47,18.68,202515.0,16.8256,16.9342,16.717,16.9071,202515.0
2018-12-04 14:00:00,18.66,18.78,18.65,18.68,313455.0,16.889,16.9976,16.8799,16.9071,313455.0
2018-12-04 14:30:00,18.68,18.75,18.65,18.66,148585.0,16.9071,16.9704,16.8799,16.889,148585.0
2018-12-04 15:00:00,18.65,18.71,18.62,18.62,231640.0,16.8799,16.9342,16.8528,16.8528,231640.0
2018-12-04 15:30:00,18.62,18.67,18.54,18.6,1060730.0,16.8528,16.898,16.7804,16.8347,1060730.0
2018-12-06 09:30:00,18.33,18.33,18.02,18.03,699810.0,16.5903,16.5903,16.3097,16.3188,699810.0
2018-12-06 10:00:00,18.03,18.21,17.97,18.11,554610.0,16.3188,16.4817,16.2645,16.3912,554610.0
2018-12-06 10:30:00,18.12,18.26,17.97,18.0,1034745.0,16.4002,16.527,16.2645,16.2916,1034745.0
2018-12-06 11:00:00,18.0,18.02,17.77,17.79,952310.0,16.2916,16.3097,16.0835,16.1016,952310.0
2018-12-06 11:30:00,17.79,18.0,17.79,17.99,295895.0,16.1016,16.2916,16.1016,16.2826,295895.0
2018-12-06 12:00:00,17.99,18.12,17.97,18.12,332425.0,16.2826,16.4002,16.2645,16.4002,332425.0
2018-12-06 12:30:00,18.12,18.28,18.11,18.25,440065.0,16.4002,16.5451,16.3912,16.5179,440065.0
2018-12-06 13:00:00,18.25,18.26,18.06,18.08,311900.0,16.5179,16.527,16.3459,16.364,311900.0
2018-12-06 13:30:00,18.07,18.23,18.03,18.22,269045.0,16.355,16.4998,16.3188,16.4907,269045.0
2018-12-06 14:00:00,18.23,18.32,18.17,18.23,374265.0,16.4998,16.5813,16.4455,16.4998,374265.0
2018-12-06 14:30:00,18.23,18.26,18.08,18.2,253850.0,16.4998,16.527,16.364,16.4726,253850.0
2018-12-06 15:00:00,18.21,18.3,18.17,18.29,292020.0,16.4817,16.5632,16.4455,16.5541,292020.0
2018-12-06 15:30:00,18.28,18.48,18.28,18.48,1050100.0,16.5451,16.7261,16.5451,16.7261,1050100.0
2018-12-07 09:30:00,18.43,18.47,18.34,18.42,261875.0,16.6808,16.717,16.5994,16.6718,261875.0
2018-12-07 10:00:00,18.42,18.45,18.24,18.3,263495.0,16.6718,16.6989,16.5089,16.5632,263495.0
2018-12-07 10:30:00,18.3,18.31,18.17,18.17,344400.0,16.5632,16.5722,16.4455,16.4455,344400.0
2018-12-07 11:00:00,18.17,18.18,17.96,17.99,414070.0,16.4455,16.4545,16.2554,16.2826,414070.0
2018-12-07 11:30:00,17.98,18.04,17.93,17.93,128250.0,16.2735,16.3278,16.2283,16.2283,128250.0
2018-12-07 12:00:00,17.94,17.97,17.87,17.89,289330.0,16.2373,16.2645,16.174,16.1921,289330.0
2018-12-07 12:30:00,17.89,17.96,17.78,17.96,491030.0,16.1921,16.2554,16.0925,16.2554,491030.0
2018-12-07 13:00:00,17.95,18.0,17.89,17.94,308860.0,16.2464,16.2916,16.1921,16.2373,308860.0
2018-12-07 13:30:00,17.95,17.96,17.87,17.88,215715.0,16.2464,16.2554,16.174,16.183,215715.0
2018-12-07 14:00:00,17.87,17.94,17.82,17.87,364885.0,16.174,16.2373,16.1287,16.174,364885.0
2018-12-07 14:30:00,17.87,17.88,17.77,17.8,289710.0,16.174,16.183,16.0835,16.1106,289710.0
2018-12-07 15:00:00,17.81,17.86,17.77,17.85,333115.0,16.1197,16.1649,16.0835,16.1559,333115.0
2018-12-07 15:30:00,17.85,17.92,17.71,17.76,1962495.0,16.1559,16.2192,16.0292,16.0744,1962495.0
2018-12-10 09:30:00,17.94,18.03,17.54,17.54,781605.0,16.2373,16.3188,15.8753,15.8753,781605.0
2018-12-10 10:00:00,17.56,17.82,17.56,17.78,300350.0,15.8934,16.1287,15.8934,16.0925,300350.0
2018-12-10 10:30:00,17.79,17.8,17.66,17.68,427235.0,16.1016,16.1106,15.9839,16.002,427235.0
2018-12-10 11:00:00,17.69,17.69,17.56,17.66,437070.0,16.0111,16.0111,15.8934,15.9839,437070.0
2018-12-10 11:30:00,17.66,17.79,17.64,17.67,197050.0,15.9839,16.1016,15.9658,15.9929,197050.0
2018-12-10 12:00:00,17.67,17.75,17.63,17.69,114055.0,15.9929,16.0654,15.9567,16.0111,114055.0
2018-12-10 12:30:00,17.69,17.9,17.69,17.83,147755.0,16.0111,16.2011,16.0111,16.1378,147755.0
2018-12-10 13:00:00,17.83,17.88,17.8,17.82,135255.0,16.1378,16.183,16.1106,16.1287,135255.0
2018-12-10 13:30:00,17.82,17.95,17.81,17.92,134385.0,16.1287,16.2464,16.1197,16.2192,134385.0
2018-12-10 14:00:00,17.92,17.98,17.87,17.94,169435.0,16.2192,16.2735,16.174,16.2373,169435.0
2018-12-10 14:30:00,17.94,18.04,17.93,17.95,205365.0,16.2373,16.3278,16.2283,16.2464,205365.0
2018-12-10 15:00:00,17.95,18.01,17.92,18.0,323910.0,16.2464,16.3007,16.2192,16.2916,323910.0
2018-12-10 15:30:00,18.01,18.12,18.01,18.02,587325.0,16.3007,16.4002,16.3007,16.3097,587325.0
2018-12-11 09:30:00,18.22,18.46,18.17,18.37,352650.0,16.4907,16.708,16.4455,16.6265,352650.0
2018-12-11 10:00:00,18.38,18.57,18.38,18.54,239430.0,16.6356,16.8075,16.6356,16.7804,239430.0
2018-12-11 10:30:00,18.54,18.54,18.37,18.39,192575.0,16.7804,16.7804,16.6265,16.6446,192575.0
2018-12-11 11:00:00,18.39,18.39,18.31,18.35,317165.0,16.6446,16.6446,16.5722,16.6084,317165.0
2018-12-11 11:30:00,18.36,18.39,18.31,18.34,200515.0,16.6175,16.6446,16.5722,16.5994,200515.0
2018-12-11 12:00:00,18.34,18.34,18.11,18.13,459995.0,16.5994,16.5994,16.3912,16.4093,459995.0
2018-12-11 12:30:00,18.13,18.14,18.06,18.07,310110.0,16.4093,16.4183,16.3459,16.355,310110.0
2018-12-11 13:00:00,18.06,18.18,18.02,18.16,274845.0,16.3459,16.4545,16.3097,16.4364,274845.0
2018-12-11 13:30:00,18.16,18.21,17.98,18.0,324870.0,16.4364,16.4817,16.2735,16.2916,324870.0
2018-12-11 14:00:00,17.99,18.13,17.96,18.12,259120.0,16.2826,16.4093,16.2554,16.4002,259120.0
2018-12-11 14:30:00,18.13,18.21,18.12,18.17,155475.0,16.4093,16.4817,16.4002,16.4455,155475.0
2018-12-11 15:00:00,18.17,18.25,18.12,18.15,225860.0,16.4455,16.5179,16.4002,16.4274,225860.0
2018-12-11 15:30:00,18.15,18.2,18.05,18.06,767815.0,16.4274,16.4726,16.3369,16.3459,767815.0
2018-12-12 09:30:00,18.26,18.39,18.1,18.22,254340.0,16.527,16.6446,16.3821,16.4907,254340.0
2018-12-12 10:00:00,18.2,18.43,18.2,18.31,440010.0,16.4726,16.6808,16.4726,16.5722,440010.0
2018-12-12 10:30:00,18.31,18.4,18.27,18.34,348765.0,16.5722,16.6537,16.536,16.5994,348765.0
2018-12-12 11:00:00,18.35,18.36,18.18,18.18,164165.0,16.6084,16.6175,16.4545,16.4545,164165.0
2018-12-12 11:30:00,18.18,18.27,18.16,18.26,179755.0,16.4545,16.536,16.4364,16.527,179755.0
2018-12-12 12:00:00,18.27,18.31,18.25,18.3,225470.0,16.536,16.5722,16.5179,16.5632,225470.0
2018-12-12 12:30:00,18.32,18.4,18.27,18.4,104995.0,16.5813,16.6537,16.536,16.6537,104995.0
2018-12-12 13:00:00,18.4,18.45,18.38,18.44,200715.0,16.6537,16.6989,16.6356,16.6899,200715.0
2018-12-12 13:30:00,18.43,18.5,18.43,18.46,109165.0,16.6808,16.7442,16.6808,16.708,109165.0
2018-12-12 14:00:00,18.47,18.48,18.36,18.38,134330.0,16.717,16.7261,16.6175,16.6356,134330.0
2018-12-12 14:30:00,18.38,18.38,18.33,18.37,104345.0,16.6356,16.6356,16.5903,16.6265,104345.0
2018-12-12 15:00:00,18.36,18.42,18.35,18.37,173355.0,16.6175,16.6718,16.6084,16.6265,173355.0
2018-12-12 15:30:00,18.37,18.45,18.34,18.35,512060.0,16.6265,16.6989,16.5994,16.6084,512060.0
2018-12-13 09:30:00,18.64,18.7,18.5,18.62,513105.0,16.8709,16.9252,16.7442,16.8528,513105.0
2018-12-13 10:00:00,18.63,18.73,18.46,18.46,295970.0,16.8618,16.9523,16.708,16.708,295970.0
2018-12-13 10:30:00,18.46,18.47,18.39,18.46,264120.0,16.708,16.717,16.6446,16.708,264120.0
2018-12-13 11:00:00,18.45,18.48,18.39,18.42,208880.0,16.6989,16.7261,16.6446,16.6718,208880.0
2018-12-13 11:30:00,18.42,18.51,18.42,18.45,197530.0,16.6718,16.7532,16.6718,16.6989,197530.0
2018-12-13 12:00:00,18.45,18.46,18.39,18.41,314890.0,16.6989,16.708,16.6446,16.6627,314890.0
2018-12-13 12:30:00,18.41,18.5,18.39,18.39,322205.0,16.6627,16.7442,16.6446,16.6446,322205.0
2018-12-13 13:00:00,18.39,18.39,18.28,18.36,177405.0,16.6446,16.6446,16.5451,16.6175,177405.0
2018-12-13 13:30:00,18.35,18.42,18.32,18.33,172180.0,16.6084,16.6718,16.5813,16.5903,172180.0
2018-12-13 14:00:00,18.32,18.34,18.26,18.33,238755.0,16.5813,16.5994,16.527,16.5903,238755.0
2018-12-13 14:30:00,18.34,18.38,18.33,18.37,352270.0,16.5994,16.6356,16.5903,16.6265,352270.0
2018-12-13 15:00:00,18.38,18.42,18.36,18.39,327950.0,16.6356,16.6718,16.6175,16.6446,327950.0
2018-12-13 15:30:00,18.38,18.47,18.36,18.4,916500.0,16.6356,16.717,16.6175,16.6537,916500.0
2018-12-14 09:30:00,18.19,18.46,18.15,18.43,710685.0,16.4636,16.708,16.4274,16.6808,710685.0
2018-12-14 10:00:00,18.42,18.54,18.41,18.46,481435.0,16.6718,16.7804,16.6627,16.708,481435.0
2018-12-14 10:30:00,18.46,18.46,18.2,18.23,441315.0,16.708,16.708,16.4726,16.4998,441315.0
2018-12-14 11:00:00,18.23,18.29,18.1,18.14,324555.0,16.4998,16.5541,16.3821,16.4183,324555.0
2018-12-14 11:30:00,18.14,18.16,18.0,18.02,206570.0,16.4183,16.4364,16.2916,16.3097,206570.0
2018-12-14 12:00:00,18.02,18.03,17.93,17.97,275150.0,16.3097,16.3188,16.2283,16.2645,275150.0
2018-12-14 12:30:00,17.98,18.02,17.91,17.96,174470.0,16.2735,16.3097,16.2102,16.2554,174470.0
2018-12-14 13:00:00,17.95,18.0,17.9,17.91,255365.0,16.2464,16.2916,16.2011,16.2102,255365.0
2018-12-14 13:30:00,17.9,17.9,17.8,17.81,340580.0,16.2011,16.2011,16.1106,16.1197,340580.0
2018-12-14 14:00:00,17.8,17.88,17.76,17.88,318135.0,16.1106,16.183,16.0744,16.183,318135.0
2018-12-14 14:30:00,17.88,17.89,17.72,17.8,315150.0,16.183,16.1921,16.0382,16.1106,315150.0
2018-12-14 15:00:00,17.79,17.9,17.79,17.82,206820.0,16.1016,16.2011,16.1016,16.1287,206820.0
2018-12-14 15:30:00,17.83,17.86,17.71,17.84,1253035.0,16.1378,16.1649,16.0292,16.1468,1253035.0
2018-12-17 09:30:00,17.78,17.78,17.45,17.54,339725.0,16.0925,16.0925,15.7938,15.8753,339725.0
2018-12-17 10:00:00,17.52,17.61,17.5,17.53,201575.0,15.8572,15.9386,15.8391,15.8662,201575.0
2018-12-17 10:30:00,17.54,17.74,17.44,17.73,448590.0,15.8753,16.0563,15.7848,16.0473,448590.0
2018-12-17 11:00:00,17.73,17.86,17.72,17.75,309595.0,16.0473,16.1649,16.0382,16.0654,309595.0
2018-12-17 11:30:00,17.76,17.89,17.72,17.89,283505.0,16.0744,16.1921,16.0382,16.1921,283505.0
2018-12-17 12:00:00,17.88,17.92,17.79,17.82,205050.0,16.183,16.2192,16.1016,16.1287,205050.0
2018-12-17 12:30:00,17.81,17.82,17.71,17.73,136635.0,16.1197,16.1287,16.0292,16.0473,136635.0
2018-12-17 13:00:00,17.73,17.78,17.71,17.72,175970.0,16.0473,16.0925,16.0292,16.0382,175970.0
2018-12-17 13:30:00,17.71,17.74,17.56,17.56,292870.0,16.0292,16.0563,15.8934,15.8934,292870.0
2018-12-17 14:00:00,17.55,17.59,17.49,17.51,360125.0,15.8843,15.9205,15.83,15.8481,360125.0
2018-12-17 14:30:00,17.51,17.62,17.48,17.51,403190.0,15.8481,15.9477,15.821,15.8481,403190.0
2018-12-17 15:00:00,17.51,17.55,17.36,17.37,633250.0,15.8481,15.8843,15.7124,15.7214,633250.0
2018-12-17 15:30:00,17.37,17.43,17.27,17.4,1391955.0,15.7214,15.7757,15.6309,15.7486,1391955.0
2018-12-18 09:30:00,17.47,17.78,17.42,17.73,353570.0,15.8119,16.0925,15.7667,16.0473,353570.0
2018-12-18 10:00:00,17.73,17.73,17.59,17.62,328240.0,16.0473,16.0473,15.9205,15.9477,328240.0
2018-12-18 10:30:00,17.62,17.68,17.55,17.55,187855.0,15.9477,16.002,15.8843,15.8843,187855.0
2018-12-18 11:00:00,17.56,17.59,17.4,17.45,205220.0,15.8934,15.9205,15.7486,15.7938,205220.0
2018-12-18 11:30:00,17.45,17.5,17.39,17.4,206495.0,15.7938,15.8391,15.7395,15.7486,206495.0
2018-12-18 12:00:00,17.41,17.57,17.41,17.54,172230.0,15.7576,15.9024,15.7576,15.8753,172230.0
2018-12-18 12:30:00,17.54,17.56,17.44,17.56,967695.0,15.8753,15.8934,15.7848,15.8934,967695.0
2018-12-18 13:00:00,17.56,17.56,17.46,17.48,195355.0,15.8934,15.8934,15.8029,15.821,195355.0
2018-12-18 13:30:00,17.48,17.51,17.39,17.4,167985.0,15.821,15.8481,15.7395,15.7486,167985.0
2018-12-18 14:00:00,17.4,17.46,17.37,17.42,200655.0,15.7486,15.8029,15.7214,15.7667,200655.0
2018-12-18 14:30:00,17.43,17.43,17.26,17.26,260070.0,15.7757,15.7757,15.6219,15.6219,260070.0
2018-12-18 15:00:00,17.26,17.29,17.2,17.25,687020.0,15.6219,15.649,15.5676,15.6128,687020.0
2018-12-18 15:30:00,17.25,17.37,17.23,17.23,1335240.0,15.6128,15.7214,15.5947,15.5947,1335240.0
2018-12-19 09:30:00,17.33,17.59,17.26,17.47,357950.0,15.6852,15.9205,15.6219,15.8119,357950.0
2018-12-19 10:00:00,17.48,17.62,17.37,17.5,336910.0,15.821,15.9477,15.7214,15.8391,336910.0
2018-12-19 10:30:00,17.49,17.58,17.48,17.57,225285.0,15.83,15.9115,15.821,15.9024,225285.0
2018-12-19 11:00:00,17.57,17.6,17.52,17.6,242570.0,15.9024,15.9296,15.8572,15.9296,242570.0
2018-12-19 11:30:00,17.6,17.65,17.54,17.62,137520.0,15.9296,15.9748,15.8753,15.9477,137520.0
2018-12-19 12:00:00,17.63,17.68,17.61,17.66,162705.0,15.9567,16.002,15.9386,15.9839,162705.0
2018-12-19 12:30:00,17.66,17.67,17.6,17.6,154125.0,15.9839,15.9929,15.9296,15.9296,154125.0
2018-12-19 13:00:00,17.6,17.63,17.58,17.62,136795.0,15.9296,15.9567,15.9115,15.9477,136795.0
2018-12-19 13:30:00,17.63,17.73,17.61,17.71,147750.0,15.9567,16.0473,15.9386,16.0292,147750.0
2018-12-19 14:00:00,17.78,17.78,17.4,17.59,296920.0,16.0925,16.0925,15.7486,15.9205,296920.0
2018-12-19 14:30:00,17.6,17.66,17.24,17.3,296400.0,15.9296,15.9839,15.6038,15.6581,296400.0
2018-12-19 15:00:00,17.27,17.32,17.1,17.21,390575.0,15.6309,15.6762,15.477,15.5766,390575.0
2018-12-19 15:30:00,17.21,17.27,17.17,17.2,622835.0,15.5766,15.6309,15.5404,15.5676,622835.0
2018-12-20 09:30:00,17.09,17.11,16.72,16.93,566870.0,15.468,15.4861,15.1331,15.3232,566870.0
2018-12-20 10:00:00,16.92,17.07,16.91,17.04,426045.0,15.3141,15.4499,15.3051,15.4227,426045.0
2018-12-20 10:30:00,17.05,17.17,17.01,17.09,518715.0,15.4318,15.5404,15.3956,15.468,518715.0
2018-12-20 11:00:00,17.07,17.1,16.91,16.94,142745.0,15.4499,15.477,15.3051,15.3322,142745.0
2018-12-20 11:30:00,16.92,16.95,16.74,16.77,232630.0,15.3141,15.3413,15.1512,15.1784,232630.0
2018-12-20 12:00:00,16.79,16.86,16.76,16.86,384960.0,15.1965,15.2598,15.1693,15.2598,384960.0
2018-12-20 12:30:00,16.85,16.86,16.66,16.7,648625.0,15.2508,15.2598,15.0788,15.115,648625.0
2018-12-20 13:00:00,16.71,16.71,16.58,16.61,404765.0,15.1241,15.1241,15.0064,15.0336,404765.0
2018-12-20 13:30:00,16.6,16.61,16.44,16.45,393945.0,15.0245,15.0336,14.8797,14.8887,393945.0
2018-12-20 14:00:00,16.46,16.51,16.32,16.51,475455.0,14.8978,14.943,14.7711,14.943,475455.0
2018-12-20 14:30:00,16.51,16.76,16.5,16.65,585995.0,14.943,15.1693,14.934,15.0698,585995.0
2018-12-20 15:00:00,16.64,16.75,16.55,16.66,366510.0,15.0607,15.1603,14.9792,15.0788,366510.0
2018-12-20 15:30:00,16.66,16.73,16.52,16.58,1174620.0,15.0788,15.1422,14.9521,15.0064,1174620.0
2018-12-21 09:30:00,16.52,16.7,16.41,16.5,1215095.0,14.9521,15.115,14.8525,14.934,1215095.0
2018-12-21 10:00:00,16.5,16.8,16.36,16.77,846190.0,14.934,15.2055,14.8073,15.1784,846190.0
2018-12-21 10:30:00,16.76,16.77,16.56,16.57,448775.0,15.1693,15.1784,14.9883,14.9973,448775.0
2018-12-21 11:00:00,16.56,16.57,16.39,16.53,619170.0,14.9883,14.9973,14.8344,14.9611,619170.0
2018-12-21 11:30:00,16.54,16.55,16.39,16.41,277545.0,14.9702,14.9792,14.8344,14.8525,277545.0
2018-12-21 12:00:00,16.42,16.42,16.25,16.27,351610.0,14.8616,14.8616,14.7077,14.7258,351610.0
2018-12-21 12:30:00,16.26,16.38,16.17,16.26,425165.0,14.7168,14.8254,14.6353,14.7168,425165.0
2018-12-21 13:00:00,16.26,16.35,16.22,16.28,302770.0,14.7168,14.7982,14.6806,14.7349,302770.0
2018-12-21 13:30:00,16.28,16.37,16.21,16.27,385935.0,14.7349,14.8163,14.6715,14.7258,385935.0
2018-12-21 14:00:00,16.26,16.36,16.23,16.27,358680.0,14.7168,14.8073,14.6896,14.7258,358680.0
2018-12-21 14:30:00,16.27,16.33,16.21,16.26,421890.0,14.7258,14.7801,14.6715,14.7168,421890.0
2018-12-21 15:00:00,16.26,16.29,16.11,16.12,425585.0,14.7168,14.7439,14.581,14.5901,425585.0
2018-12-21 15:30:00,16.11,16.17,16.05,16.06,1672055.0,14.581,14.6353,14.5267,14.5358,1672055.0
2018-12-24 09:30:00,15.99,16.06,15.9,15.98,366325.0,14.4724,14.5358,14.3909,14.4633,366325.0
2018-12-24 10:00:00,15.99,16.06,15.87,16.0,232565.0,14.4724,14.5358,14.3638,14.4814,232565.0
2018-12-24 10:30:00,16.01,16.2,16.01,16.08,233115.0,14.4905,14.6625,14.4905,14.5539,233115.0
2018-12-24 11:00:00,16.1,16.14,15.99,16.02,266820.0,14.572,14.6082,14.4724,14.4995,266820.0
2018-12-24 11:30:00,16.01,16.13,16.0,16.07,291200.0,14.4905,14.5991,14.4814,14.5448,291200.0
2018-12-24 12:00:00,16.09,16.12,15.94,15.99,280365.0,14.5629,14.5901,14.4271,14.4724,280365.0
2018-12-24 12:30:00,16.0,16.04,15.73,15.74,681795.0,14.4814,14.5177,14.2371,14.2461,681795.0
2018-12-26 09:30:00,15.84,16.06,15.84,15.93,331955.0,14.3366,14.5358,14.3366,14.4181,331955.0
2018-12-26 10:00:00,15.93,16.15,15.9,16.11,351090.0,14.4181,14.6172,14.3909,14.581,351090.0
2018-12-26 10:30:00,16.09,16.12,16.01,16.06,339275.0,14.5629,14.5901,14.4905,14.5358,339275.0
2018-12-26 11:00:00,16.07,16.22,16.05,16.2,229805.0,14.5448,14.6806,14.5267,14.6625,229805.0
2018-12-26 11:30:00,16.21,16.32,16.17,16.32,214720.0,14.6715,14.7711,14.6353,14.7711,214720.0
2018-12-26 12:00:00,16.32,16.46,16.31,16.31,262235.0,14.7711,14.8978,14.762,14.762,262235.0
2018-12-26 12:30:00,16.34,16.39,16.3,16.37,83870.0,14.7892,14.8344,14.753,14.8163,83870.0
2018-12-26 13:00:00,16.38,16.38,16.24,16.27,169750.0,14.8254,14.8254,14.6987,14.7258,169750.0
2018-12-26 13:30:00,16.27,16.41,16.26,16.41,152260.0,14.7258,14.8525,14.7168,14.8525,152260.0
2018-12-26 14:00:00,16.41,16.45,16.33,16.38,275385.0,14.8525,14.8887,14.7801,14.8254,275385.0
2018-12-26 14:30:00,16.38,16.44,16.31,16.37,246785.0,14.8254,14.8797,14.762,14.8163,246785.0
2018-12-26 15:00:00,16.36,16.43,16.35,16.42,299840.0,14.8073,14.8706,14.7982,14.8616,299840.0
2018-12-26 15:30:00,16.42,16.59,16.41,16.58,897180.0,14.8616,15.0155,14.8525,15.0064,897180.0
2018-12-27 09:30:00,16.33,16.53,16.23,16.4,459925.0,14.7801,14.9611,14.6896,14.8435,459925.0
2018-12-27 10:00:00,16.4,16.52,16.3,16.39,298865.0,14.8435,14.9521,14.753,14.8344,298865.0
2018-12-27 10:30:00,16.38,16.54,16.35,16.51,268925.0,14.8254,14.9702,14.7982,14.943,268925.0
2018-12-27 11:00:00,16.51,16.52,16.37,16.45,229290.0,14.943,14.9521,14.8163,14.8887,229290.0
2018-12-27 11:30:00,16.45,16.51,16.35,16.44,245240.0,14.8887,14.943,14.7982,14.8797,245240.0
2018-12-27 12:00:00,16.41,16.42,16.29,16.3,215380.0,14.8525,14.8616,14.7439,14.753,215380.0
2018-12-27 12:30:00,16.3,16.39,16.29,16.39,257115.0,14.753,14.8344,14.7439,14.8344,257115.0
2018-12-27 13:00:00,16.38,16.4,16.33,16.34,294805.0,14.8254,14.8435,14.7801,14.7892,294805.0
2018-12-27 13:30:00,16.35,16.38,16.23,16.25,199570.0,14.7982,14.8254,14.6896,14.7077,199570.0
2018-12-27 14:00:00,16.26,16.27,16.16,16.21,293865.0,14.7168,14.7258,14.6263,14.6715,293865.0
2018-12-27 14:30:00,16.23,16.38,16.19,16.35,177190.0,14.6896,14.8254,14.6534,14.7982,177190.0
2018-12-27 15:00:00,16.36,16.59,16.29,16.57,313725.0,14.8073,15.0155,14.7439,14.9973,313725.0
2018-12-27 15:30:00,16.58,16.74,16.52,16.74,864825.0,15.0064,15.1512,14.9521,15.1512,864825.0
2018-12-28 09:30:00,16.79,16.98,16.71,16.82,323490.0,15.1965,15.3684,15.1241,15.2236,323490.0
2018-12-28 10:00:00,16.81,16.82,16.61,16.62,332740.0,15.2146,15.2236,15.0336,15.0426,332740.0
2018-12-28 10:30:00,16.62,16.78,16.55,16.71,132615.0,15.0426,15.1874,14.9792,15.1241,132615.0
2018-12-28 11:00:00,16.72,16.75,16.61,16.65,169900.0,15.1331,15.1603,15.0336,15.0698,169900.0
2018-12-28 11:30:00,16.65,16.74,16.65,16.73,120000.0,15.0698,15.1512,15.0698,15.1422,120000.0
2018-12-28 12:00:00,16.74,16.79,16.69,16.72,126180.0,15.1512,15.1965,15.106,15.1331,126180.0
2018-12-28 12:30:00,16.74,16.77,16.69,16.69,144550.0,15.1512,15.1784,15.106,15.106,144550.0
2018-12-28 13:00:00,16.68,16.71,16.63,16.66,128970.0,15.0969,15.1241,15.0517,15.0788,128970.0
2018-12-28 13:30:00,16.66,16.71,16.63,16.71,149425.0,15.0788,15.1241,15.0517,15.1241,149425.0
2018-12-28 14:00:00,16.71,16.85,16.71,16.79,194255.0,15.1241,15.2508,15.1241,15.1965,194255.0
2018-12-28 14:30:00,16.78,16.9,16.76,16.84,231370.0,15.1874,15.296,15.1693,15.2417,231370.0
2018-12-28 15:00:00,16.84,16.86,16.56,16.6,306720.0,15.2417,15.2598,14.9883,15.0245,306720.0
2018-12-28 15:30:00,16.6,16.66,16.56,16.63,753315.0,15.0245,15.0788,14.9883,15.0517,753315.0
2018-12-31 09:30:00,16.72,16.78,16.66,16.67,274705.0,15.1331,15.1874,15.0788,15.0879,274705.0
2018-12-31 10:00:00,16.68,16.74,16.64,16.68,289420.0,15.0969,15.1512,15.0607,15.0969,289420.0
2018-12-31 10:30:00,16.67,16.7,16.62,16.67,292465.0,15.0879,15.115,15.0426,15.0879,292465.0
2018-12-31 11:00:00,16.67,16.73,16.6,16.67,277665.0,15.0879,15.1422,15.0245,15.0879,277665.0
2018-12-31 11:30:00,16.67,16.67,16.58,16.61,267320.0,15.0879,15.0879,15.0064,15.0336,267320.0
2018-12-31 12:00:00,16.62,16.64,16.58,16.63,215085.0,15.0426,15.0607,15.0064,15.0517,215085.0
2018-12-31 12:30:00,16.63,16.69,16.59,16.6,180945.0,15.0517,15.106,15.0155,15.0245,180945.0
2018-12-31 13:00:00,16.6,16.75,16.6,16.75,169830.0,15.0245,15.1603,15.0245,15.1603,169830.0
2018-12-31 13:30:00,16.75,16.78,16.64,16.69,214290.0,15.1603,15.1874,15.0607,15.106,214290.0
2018-12-31 14:00:00,16.69,16.69,16.59,16.6,181565.0,15.106,15.106,15.0155,15.0245,181565.0
2018-12-31 14:30:00,16.59,16.71,16.59,16.67,166335.0,15.0155,15.1241,15.0155,15.0879,166335.0
2018-12-31 15:00:00,16.66,16.7,16.61,16.65,225625.0,15.0788,15.115,15.0336,15.0698,225625.0
2018-12-31 15:30:00,16.66,16.71,16.56,16.69,920550.0,15.0788,15.1241,14.9883,15.106,920550.0
2019-01-02 09:30:00,16.36,16.8,16.17,16.4,340120.0,14.8073,15.2055,14.6353,14.8435,340120.0
2019-01-02 10:00:00,16.41,16.53,16.29,16.29,468395.0,14.8525,14.9611,14.7439,14.7439,468395.0
2019-01-02 10:30:00,16.29,16.36,16.28,16.32,399905.0,14.7439,14.8073,14.7349,14.7711,399905.0
2019-01-02 11:00:00,16.32,16.53,16.31,16.45,358620.0,14.7711,14.9611,14.762,14.8887,358620.0
2019-01-02 11:30:00,16.45,16.48,16.36,16.36,304205.0,14.8887,14.9159,14.8073,14.8073,304205.0
2019-01-02 12:00:00,16.35,16.41,16.34,16.37,218670.0,14.7982,14.8525,14.7892,14.8163,218670.0
2019-01-02 12:30:00,16.37,16.42,16.35,16.4,263485.0,14.8163,14.8616,14.7982,14.8435,263485.0
2019-01-02 13:00:00,16.4,16.51,16.38,16.5,248670.0,14.8435,14.943,14.8254,14.934,248670.0
2019-01-02 13:30:00,16.5,16.55,16.5,16.54,206760.0,14.934,14.9792,14.934,14.9702,206760.0
2019-01-02 14:00:00,16.55,16.57,16.43,16.45,438340.0,14.9792,14.9973,14.8706,14.8887,438340.0
2019-01-02 14:30:00,16.46,16.54,16.46,16.47,362090.0,14.8978,14.9702,14.8978,14.9068,362090.0
2019-01-02 15:00:00,16.47,16.5,16.36,16.39,322815.0,14.9068,14.934,14.8073,14.8344,322815.0
2019-01-02 15:30:00,16.38,16.47,16.35,16.45,884925.0,14.8254,14.9068,14.7982,14.8887,884925.0
2019-01-03 09:30:00,16.42,16.48,16.23,16.32,358505.0,14.8616,14.9159,14.6896,14.7711,358505.0
2019-01-03 10:00:00,16.34,16.35,16.15,16.2,336045.0,14.7892,14.7982,14.6172,14.6625,336045.0
2019-01-03 10:30:00,16.2,16.2,16.06,16.12,286700.0,14.6625,14.6625,14.5358,14.5901,286700.0
2019-01-03 11:00:00,16.13,16.24,16.07,16.19,329250.0,14.5991,14.6987,14.5448,14.6534,329250.0
2019-01-03 11:30:00,16.19,16.4,16.18,16.28,501525.0,14.6534,14.8435,14.6444,14.7349,501525.0
2019-01-03 12:00:00,16.28,16.29,16.18,16.23,263990.0,14.7349,14.7439,14.6444,14.6896,263990.0
2019-01-03 12:30:00,16.23,16.29,16.22,16.28,271875.0,14.6896,14.7439,14.6806,14.7349,271875.0
2019-01-03 13:00:00,16.28,16.28,16.13,16.2,215020.0,14.7349,14.7349,14.5991,14.6625,215020.0
2019-01-03 13:30:00,16.2,16.25,16.13,16.15,269180.0,14.6625,14.7077,14.5991,14.6172,269180.0
2019-01-03 14:00:00,16.15,16.26,16.14,16.25,326045.0,14.6172,14.7168,14.6082,14.7077,326045.0
2019-01-03 14:30:00,16.25,16.28,16.17,16.2,288625.0,14.7077,14.7349,14.6353,14.6625,288625.0
2019-01-03 15:00:00,16.2,16.21,16.15,16.15,411845.0,14.6625,14.6715,14.6172,14.6172,411845.0
2019-01-03 15:30:00,16.16,16.21,16.11,16.14,1092835.0,14.6263,14.6715,14.581,14.6082,1092835.0
2019-01-04 09:30:00,16.4,16.57,16.18,16.5,687695.0,14.8435,14.9973,14.6444,14.934,687695.0
2019-01-04 10:00:00,16.51,16.64,16.41,16.64,318755.0,14.943,15.0607,14.8525,15.0607,318755.0
2019-01-04 10:30:00,16.65,16.67,16.52,16.57,382050.0,15.0698,15.0879,14.9521,14.9973,382050.0
2019-01-04 11:00:00,16.57,16.69,16.51,16.51,326210.0,14.9973,15.106,14.943,14.943,326210.0
2019-01-04 11:30:00,16.51,16.62,16.49,16.58,449740.0,14.943,15.0426,14.9249,15.0064,449740.0
2019-01-04 12:00:00,16.58,16.6,16.49,16.55,355760.0,15.0064,15.0245,14.9249,14.9792,355760.0
2019-01-04 12:30:00,16.55,16.62,16.5,16.59,354775.0,14.9792,15.0426,14.934,15.0155,354775.0
2019-01-04 13:00:00,16.6,16.67,16.55,16.56,400505.0,15.0245,15.0879,14.9792,14.9883,400505.0
2019-01-04 13:30:00,16.57,16.62,16.47,16.53,276320.0,14.9973,15.0426,14.9068,14.9611,276320.0
2019-01-04 14:00:00,16.53,16.53,16.46,16.52,284590.0,14.9611,14.9611,14.8978,14.9521,284590.0
2019-01-04 14:30:00,16.52,16.57,16.45,16.47,365260.0,14.9521,14.9973,14.8887,14.9068,365260.0
2019-01-04 15:00:00,16.48,16.53,16.44,16.45,473665.0,14.9159,14.9611,14.8797,14.8887,473665.0
2019-01-04 15:30:00,16.45,16.51,16.43,16.47,1542110.0,14.8887,14.943,14.8706,14.9068,1542110.0
2019-01-07 09:30:00,16.46,16.61,16.41,16.52,1586360.0,14.8978,15.0336,14.8525,14.9521,1586360.0
2019-01-07 10:00:00,16.52,16.66,16.45,16.58,1359180.0,14.9521,15.0788,14.8887,15.0064,1359180.0
2019-01-07 10:30:00,16.57,16.77,16.56,16.73,1229800.0,14.9973,15.1784,14.9883,15.1422,1229800.0
2019-01-07 11:00:00,16.73,16.85,16.73,16.84,719395.0,15.1422,15.2508,15.1422,15.2417,719395.0
2019-01-07 11:30:00,16.85,16.87,16.76,16.85,451930.0,15.2508,15.2689,15.1693,15.2508,451930.0
2019-01-07 12:00:00,16.85,16.85,16.77,16.78,410165.0,15.2508,15.2508,15.1784,15.1874,410165.0
2019-01-07 12:30:00,16.79,16.83,16.76,16.81,355765.0,15.1965,15.2327,15.1693,15.2146,355765.0
2019-01-07 13:00:00,16.82,16.88,16.81,16.87,296460.0,15.2236,15.2779,15.2146,15.2689,296460.0
2019-01-07 13:30:00,16.87,16.9,16.75,16.75,376775.0,15.2689,15.296,15.1603,15.1603,376775.0
2019-01-07 14:00:00,16.75,16.76,16.64,16.66,486620.0,15.1603,15.1693,15.0607,15.0788,486620.0
2019-01-07 14:30:00,16.66,16.73,16.62,16.63,624305.0,15.0788,15.1422,15.0426,15.0517,624305.0
2019-01-07 15:00:00,16.63,16.74,16.63,16.72,454920.0,15.0517,15.1512,15.0517,15.1331,454920.0
2019-01-07 15:30:00,16.73,16.73,16.66,16.71,1385900.0,15.1422,15.1422,15.0788,15.1241,1385900.0
2019-01-08 09:30:00,16.83,16.91,16.65,16.68,343985.0,15.2327,15.3051,15.0698,15.0969,343985.0
2019-01-08 10:00:00,16.68,16.69,16.55,16.59,387385.0,15.0969,15.106,14.9792,15.0155,387385.0
2019-01-08 10:30:00,16.6,16.62,16.49,16.62,313355.0,15.0245,15.0426,14.9249,15.0426,313355.0
2019-01-08 11:00:00,16.62,16.72,16.62,16.65,1112960.0,15.0426,15.1331,15.0426,15.0698,1112960.0
2019-01-08 11:30:00,16.65,16.68,16.61,16.63,517670.0,15.0698,15.0969,15.0336,15.0517,517670.0
2019-01-08 12:00:00,16.64,16.71,16.59,16.69,801505.0,15.0607,15.1241,15.0155,15.106,801505.0
2019-01-08 12:30:00,16.69,16.72,16.61,16.69,322505.0,15.106,15.1331,15.0336,15.106,322505.0
2019-01-08 13:00:00,16.69,16.76,16.67,16.72,164130.0,15.106,15.1693,15.0879,15.1331,164130.0
2019-01-08 13:30:00,16.71,16.8,16.69,16.8,471880.0,15.1241,15.2055,15.106,15.2055,471880.0
2019-01-08 14:00:00,16.8,16.85,16.76,16.82,383780.0,15.2055,15.2508,15.1693,15.2236,383780.0
2019-01-08 14:30:00,16.81,16.82,16.75,16.8,286365.0,15.2146,15.2236,15.1603,15.2055,286365.0
2019-01-08 15:00:00,16.8,16.81,16.72,16.76,570015.0,15.2055,15.2146,15.1331,15.1693,570015.0
2019-01-08 15:30:00,16.76,16.8,16.68,16.69,1657995.0,15.1693,15.2055,15.0969,15.106,1657995.0
2019-01-09 09:30:00,16.82,17.22,16.82,17.04,801850.0,15.2236,15.5857,15.2236,15.4227,801850.0
2019-01-09 10:00:00,17.04,17.13,16.95,17.13,316160.0,15.4227,15.5042,15.3413,15.5042,316160.0
2019-01-09 10:30:00,17.11,17.12,17.0,17.12,368200.0,15.4861,15.4951,15.3865,15.4951,368200.0
2019-01-09 11:00:00,17.12,17.19,17.07,17.09,417490.0,15.4951,15.5585,15.4499,15.468,417490.0
2019-01-09 11:30:00,17.09,17.2,17.06,17.13,283320.0,15.468,15.5676,15.4408,15.5042,283320.0
2019-01-09 12:00:00,17.12,17.12,17.01,17.02,179160.0,15.4951,15.4951,15.3956,15.4046,179160.0
2019-01-09 12:30:00,17.02,17.06,17.0,17.03,145760.0,15.4046,15.4408,15.3865,15.4137,145760.0
2019-01-09 13:00:00,17.04,17.07,17.0,17.06,199315.0,15.4227,15.4499,15.3865,15.4408,199315.0
2019-01-09 13:30:00,17.05,17.08,17.02,17.07,199595.0,15.4318,15.4589,15.4046,15.4499,199595.0
2019-01-09 14:00:00,17.08,17.1,17.0,17.03,302300.0,15.4589,15.477,15.3865,15.4137,302300.0
2019-01-09 14:30:00,17.03,17.06,17.01,17.03,243895.0,15.4137,15.4408,15.3956,15.4137,243895.0
2019-01-09 15:00:00,17.03,17.09,17.03,17.04,401710.0,15.4137,15.468,15.4137,15.4227,401710.0
2019-01-09 15:30:00,17.03,17.04,16.88,16.92,916695.0,15.4137,15.4227,15.2779,15.3141,916695.0
2019-01-10 09:30:00,16.72,16.78,16.53,16.6,618175.0,15.1331,15.1874,14.9611,15.0245,618175.0
2019-01-10 10:00:00,16.6,16.64,16.46,16.64,215200.0,15.0245,15.0607,14.8978,15.0607,215200.0
2019-01-10 10:30:00,16.65,16.78,16.65,16.74,302935.0,15.0698,15.1874,15.0698,15.1512,302935.0
2019-01-10 11:00:00,16.74,16.87,16.73,16.84,273450.0,15.1512,15.2689,15.1422,15.2417,273450.0
2019-01-10 11:30:00,16.85,16.87,16.79,16.85,225880.0,15.2508,15.2689,15.1965,15.2508,225880.0
2019-01-10 12:00:00,16.85,16.88,16.8,16.84,159750.0,15.2508,15.2779,15.2055,15.2417,159750.0
2019-01-10 12:30:00,16.84,16.89,16.78,16.86,189015.0,15.2417,15.287,15.1874,15.2598,189015.0
2019-01-10 13:00:00,16.86,16.87,16.76,16.82,326005.0,15.2598,15.2689,15.1693,15.2236,326005.0
2019-01-10 13:30:00,16.81,16.81,16.73,16.78,151435.0,15.2146,15.2146,15.1422,15.1874,151435.0
2019-01-10 14:00:00,16.78,16.87,16.78,16.81,284385.0,15.1874,15.2689,15.1874,15.2146,284385.0
2019-01-10 14:30:00,16.81,16.84,16.74,16.76,195150.0,15.2146,15.2417,15.1512,15.1693,195150.0
2019-01-10 15:00:00,16.76,16.84,16.75,16.83,329250.0,15.1693,15.2417,15.1603,15.2327,329250.0
2019-01-10 15:30:00,16.83,16.94,16.83,16.93,936090.0,15.2327,15.3322,15.2327,15.3232,936090.0
2019-01-11 09:30:00,16.92,17.18,16.88,17.08,479210.0,15.3141,15.5495,15.2779,15.4589,479210.0
2019-01-11 10:00:00,17.09,17.24,17.05,17.18,416140.0,15.468,15.6038,15.4318,15.5495,416140.0
2019-01-11 10:30:00,17.18,17.26,17.13,17.25,374905.0,15.5495,15.6219,15.5042,15.6128,374905.0
2019-01-11 11:00:00,17.25,17.26,17.15,17.18,364955.0,15.6128,15.6219,15.5223,15.5495,364955.0
2019-01-11 11:30:00,17.17,17.23,17.17,17.17,252460.0,15.5404,15.5947,15.5404,15.5404,252460.0
2019-01-11 12:00:00,17.17,17.21,17.12,17.2,230310.0,15.5404,15.5766,15.4951,15.5676,230310.0
2019-01-11 12:30:00,17.2,17.23,17.13,17.16,264410.0,15.5676,15.5947,15.5042,15.5314,264410.0
2019-01-11 13:00:00,17.16,17.17,17.11,17.13,184875.0,15.5314,15.5404,15.4861,15.5042,184875.0
2019-01-11 13:30:00,17.13,17.14,17.09,17.11,231915.0,15.5042,15.5133,15.468,15.4861,231915.0
2019-01-11 14:00:00,17.11,17.15,17.08,17.11,214500.0,15.4861,15.5223,15.4589,15.4861,214500.0
2019-01-11 14:30:00,17.11,17.11,17.02,17.04,197500.0,15.4861,15.4861,15.4046,15.4227,197500.0
2019-01-11 15:00:00,17.04,17.07,17.0,17.01,264375.0,15.4227,15.4499,15.3865,15.3956,264375.0
2019-01-11 15:30:00,17.01,17.08,17.01,17.06,821980.0,15.3956,15.4589,15.3956,15.4408,821980.0
2019-01-14 09:30:00,16.94,17.37,16.91,17.34,780875.0,15.3322,15.7214,15.3051,15.6943,780875.0
2019-01-14 10:00:00,17.35,17.5,17.35,17.46,553660.0,15.7033,15.8391,15.7033,15.8029,553660.0
2019-01-14 10:30:00,17.46,17.5,17.41,17.45,552380.0,15.8029,15.8391,15.7576,15.7938,552380.0
2019-01-14 11:00:00,17.44,17.46,17.37,17.43,401950.0,15.7848,15.8029,15.7214,15.7757,401950.0
2019-01-14 11:30:00,17.43,17.47,17.35,17.4,445650.0,15.7757,15.8119,15.7033,15.7486,445650.0
2019-01-14 12:00:00,17.39,17.4,17.33,17.33,883360.0,15.7395,15.7486,15.6852,15.6852,883360.0
2019-01-14 12:30:00,17.33,17.36,17.28,17.33,485845.0,15.6852,15.7124,15.64,15.6852,485845.0
2019-01-14 13:00:00,17.33,17.34,17.28,17.3,438915.0,15.6852,15.6943,15.64,15.6581,438915.0
2019-01-14 13:30:00,17.3,17.33,17.26,17.27,361545.0,15.6581,15.6852,15.6219,15.6309,361545.0
2019-01-14 14:00:00,17.27,17.28,17.23,17.25,715365.0,15.6309,15.64,15.5947,15.6128,715365.0
2019-01-14 14:30:00,17.25,17.29,17.19,17.28,795505.0,15.6128,15.649,15.5585,15.64,795505.0
2019-01-14 15:00:00,17.28,17.28,17.22,17.22,708620.0,15.64,15.64,15.5857,15.5857,708620.0
2019-01-14 15:30:00,17.22,17.22,17.17,17.18,2165225.0,15.5857,15.5857,15.5404,15.5495,2165225.0
2019-01-15 09:30:00,17.17,17.37,17.02,17.26,511640.0,15.5404,15.7214,15.4046,15.6219,511640.0
2019-01-15 10:00:00,17.26,17.31,17.12,17.17,183330.0,15.6219,15.6671,15.4951,15.5404,183330.0
2019-01-15 10:30:00,17.17,17.28,17.15,17.28,220110.0,15.5404,15.64,15.5223,15.64,220110.0
2019-01-15 11:00:00,17.28,17.37,17.28,17.34,202870.0,15.64,15.7214,15.64,15.6943,202870.0
2019-01-15 11:30:00,17.34,17.44,17.29,17.44,131995.0,15.6943,15.7848,15.649,15.7848,131995.0
2019-01-15 12:00:00,17.43,17.46,17.4,17.46,158220.0,15.7757,15.8029,15.7486,15.8029,158220.0
2019-01-15 12:30:00,17.45,17.49,17.43,17.45,232365.0,15.7938,15.83,15.7757,15.7938,232365.0
2019-01-15 13:00:00,17.45,17.48,17.44,17.45,169975.0,15.7938,15.821,15.7848,15.7938,169975.0
2019-01-15 13:30:00,17.45,17.48,17.44,17.45,163140.0,15.7938,15.821,15.7848,15.7938,163140.0
2019-01-15 14:00:00,17.46,17.48,17.29,17.29,279495.0,15.8029,15.821,15.649,15.649,279495.0
2019-01-15 14:30:00,17.28,17.35,17.28,17.34,160870.0,15.64,15.7033,15.64,15.6943,160870.0
2019-01-15 15:00:00,17.34,17.41,17.33,17.41,202495.0,15.6943,15.7576,15.6852,15.7576,202495.0
2019-01-15 15:30:00,17.41,17.43,17.37,17.39,496435.0,15.7576,15.7757,15.7214,15.7395,496435.0
2019-01-16 09:30:00,17.37,17.63,17.36,17.53,374385.0,15.7214,15.9567,15.7124,15.8662,374385.0
2019-01-16 10:00:00,17.53,17.59,17.51,17.53,380105.0,15.8662,15.9205,15.8481,15.8662,380105.0
2019-01-16 10:30:00,17.53,17.58,17.47,17.53,661615.0,15.8662,15.9115,15.8119,15.8662,661615.0
2019-01-16 11:00:00,17.53,17.55,17.46,17.47,460780.0,15.8662,15.8843,15.8029,15.8119,460780.0
2019-01-16 11:30:00,17.47,17.51,17.42,17.45,876775.0,15.8119,15.8481,15.7667,15.7938,876775.0
2019-01-16 12:00:00,17.45,17.46,17.4,17.41,221735.0,15.7938,15.8029,15.7486,15.7576,221735.0
2019-01-16 12:30:00,17.42,17.45,17.39,17.44,182720.0,15.7667,15.7938,15.7395,15.7848,182720.0
2019-01-16 13:00:00,17.43,17.44,17.39,17.42,165850.0,15.7757,15.7848,15.7395,15.7667,165850.0
2019-01-16 13:30:00,17.42,17.43,17.4,17.4,207485.0,15.7667,15.7757,15.7486,15.7486,207485.0
2019-01-16 14:00:00,17.4,17.44,17.4,17.43,150425.0,15.7486,15.7848,15.7486,15.7757,150425.0
2019-01-16 14:30:00,17.43,17.44,17.4,17.41,148850.0,15.7757,15.7848,15.7486,15.7576,148850.0
2019-01-16 15:00:00,17.42,17.43,17.4,17.42,250130.0,15.7667,15.7757,15.7486,15.7667,250130.0
2019-01-16 15:30:00,17.42,17.44,17.38,17.43,733730.0,15.7667,15.7848,15.7305,15.7757,733730.0
2019-01-17 09:30:00,17.28,17.56,17.14,17.56,239915.0,15.64,15.8934,15.5133,15.8934,239915.0
2019-01-17 10:00:00,17.55,17.62,17.49,17.59,211565.0,15.8843,15.9477,15.83,15.9205,211565.0
2019-01-17 10:30:00,17.58,17.63,17.55,17.56,359580.0,15.9115,15.9567,15.8843,15.8934,359580.0
2019-01-17 11:00:00,17.55,17.58,17.53,17.54,203105.0,15.8843,15.9115,15.8662,15.8753,203105.0
2019-01-17 11:30:00,17.54,17.58,17.49,17.55,325590.0,15.8753,15.9115,15.83,15.8843,325590.0
2019-01-17 12:00:00,17.55,17.6,17.52,17.6,257905.0,15.8843,15.9296,15.8572,15.9296,257905.0
2019-01-17 12:30:00,17.6,17.6,17.55,17.56,275775.0,15.9296,15.9296,15.8843,15.8934,275775.0
2019-01-17 13:00:00,17.57,17.65,17.56,17.65,160120.0,15.9024,15.9748,15.8934,15.9748,160120.0
2019-01-17 13:30:00,17.65,17.66,17.6,17.61,272485.0,15.9748,15.9839,15.9296,15.9386,272485.0
2019-01-17 14:00:00,17.61,17.61,17.55,17.58,306790.0,15.9386,15.9386,15.8843,15.9115,306790.0
2019-01-17 14:30:00,17.58,17.64,17.57,17.59,516390.0,15.9115,15.9658,15.9024,15.9205,516390.0
2019-01-17 15:00:00,17.59,17.65,17.56,17.65,363335.0,15.9205,15.9748,15.8934,15.9748,363335.0
2019-01-17 15:30:00,17.64,17.72,17.64,17.71,923965.0,15.9658,16.0382,15.9658,16.0292,923965.0
2019-01-18 09:30:00,17.81,18.03,17.75,17.81,668875.0,16.1197,16.3188,16.0654,16.1197,668875.0
2019-01-18 10:00:00,17.81,17.88,17.74,17.86,253195.0,16.1197,16.183,16.0563,16.1649,253195.0
2019-01-18 10:30:00,17.87,17.98,17.86,17.92,200285.0,16.174,16.2735,16.1649,16.2192,200285.0
2019-01-18 11:00:00,17.92,18.0,17.89,17.98,213150.0,16.2192,16.2916,16.1921,16.2735,213150.0
2019-01-18 11:30:00,17.98,17.99,17.89,17.94,386125.0,16.2735,16.2826,16.1921,16.2373,386125.0
2019-01-18 12:00:00,17.94,17.99,17.92,17.96,274560.0,16.2373,16.2826,16.2192,16.2554,274560.0
2019-01-18 12:30:00,17.96,17.97,17.93,17.96,150455.0,16.2554,16.2645,16.2283,16.2554,150455.0
2019-01-18 13:00:00,17.97,17.97,17.83,17.83,119955.0,16.2645,16.2645,16.1378,16.1378,119955.0
2019-01-18 13:30:00,17.84,17.91,17.81,17.9,138160.0,16.1468,16.2102,16.1197,16.2011,138160.0
2019-01-18 14:00:00,17.9,17.91,17.86,17.87,139675.0,16.2011,16.2102,16.1649,16.174,139675.0
2019-01-18 14:30:00,17.87,17.95,17.86,17.94,125865.0,16.174,16.2464,16.1649,16.2373,125865.0
2019-01-18 15:00:00,17.94,17.94,17.84,17.84,230085.0,16.2373,16.2373,16.1468,16.1468,230085.0
2019-01-18 15:30:00,17.85,17.9,17.84,17.9,880860.0,16.1559,16.2011,16.1468,16.2011,880860.0
2019-01-22 09:30:00,17.82,18.0,17.81,17.9,297920.0,16.1287,16.2916,16.1197,16.2011,297920.0
2019-01-22 10:00:00,17.88,18.05,17.85,17.96,265675.0,16.183,16.3369,16.1559,16.2554,265675.0
2019-01-22 10:30:00,17.96,18.08,17.96,18.05,203705.0,16.2554,16.364,16.2554,16.3369,203705.0
2019-01-22 11:00:00,18.05,18.08,18.01,18.08,174420.0,16.3369,16.364,16.3007,16.364,174420.0
2019-01-22 11:30:00,18.08,18.1,17.96,17.96,170370.0,16.364,16.3821,16.2554,16.2554,170370.0
2019-01-22 12:00:00,17.96,18.02,17.95,17.96,294330.0,16.2554,16.3097,16.2464,16.2554,294330.0
2019-01-22 12:30:00,17.95,18.0,17.94,17.97,182190.0,16.2464,16.2916,16.2373,16.2645,182190.0
2019-01-22 13:00:00,17.97,17.97,17.84,17.86,155400.0,16.2645,16.2645,16.1468,16.1649,155400.0
2019-01-22 13:30:00,17.86,17.91,17.85,17.87,130415.0,16.1649,16.2102,16.1559,16.174,130415.0
2019-01-22 14:00:00,17.88,17.91,17.8,17.8,227850.0,16.183,16.2102,16.1106,16.1106,227850.0
2019-01-22 14:30:00,17.8,17.86,17.78,17.85,258935.0,16.1106,16.1649,16.0925,16.1559,258935.0
2019-01-22 15:00:00,17.84,17.86,17.79,17.85,194300.0,16.1468,16.1649,16.1016,16.1559,194300.0
2019-01-22 15:30:00,17.85,17.9,17.79,17.87,969540.0,16.1559,16.2011,16.1016,16.174,969540.0
2019-01-23 09:30:00,18.0,18.02,17.84,17.89,350165.0,16.2916,16.3097,16.1468,16.1921,350165.0
2019-01-23 10:00:00,17.91,17.98,17.86,17.91,264055.0,16.2102,16.2735,16.1649,16.2102,264055.0
2019-01-23 10:30:00,17.9,17.97,17.88,17.88,236135.0,16.2011,16.2645,16.183,16.183,236135.0
2019-01-23 11:00:00,17.89,17.92,17.78,17.81,204605.0,16.1921,16.2192,16.0925,16.1197,204605.0
2019-01-23 11:30:00,17.81,17.82,17.63,17.64,225705.0,16.1197,16.1287,15.9567,15.9658,225705.0
2019-01-23 12:00:00,17.65,17.71,17.6,17.69,242240.0,15.9748,16.0292,15.9296,16.0111,242240.0
2019-01-23 12:30:00,17.68,17.77,17.68,17.76,204160.0,16.002,16.0835,16.002,16.0744,204160.0
2019-01-23 13:00:00,17.76,17.78,17.69,17.75,219780.0,16.0744,16.0925,16.0111,16.0654,219780.0
2019-01-23 13:30:00,17.75,17.84,17.75,17.8,169420.0,16.0654,16.1468,16.0654,16.1106,169420.0
2019-01-23 14:00:00,17.81,17.84,17.8,17.82,118360.0,16.1197,16.1468,16.1106,16.1287,118360.0
2019-01-23 14:30:00,17.82,17.82,17.77,17.81,158710.0,16.1287,16.1287,16.0835,16.1197,158710.0
2019-01-23 15:00:00,17.8,17.87,17.8,17.86,197355.0,16.1106,16.174,16.1106,16.1649,197355.0
2019-01-23 15:30:00,17.86,17.86,17.77,17.8,869980.0,16.1649,16.1649,16.0835,16.1106,869980.0
2019-01-24 09:30:00,17.7,17.78,17.41,17.42,743665.0,16.0201,16.0925,15.7576,15.7667,743665.0
2019-01-24 10:00:00,17.42,17.47,17.34,17.41,313900.0,15.7667,15.8119,15.6943,15.7576,313900.0
2019-01-24 10:30:00,17.41,17.44,17.28,17.29,449015.0,15.7576,15.7848,15.64,15.649,449015.0
2019-01-24 11:00:00,17.28,17.34,17.24,17.29,349700.0,15.64,15.6943,15.6038,15.649,349700.0
2019-01-24 11:30:00,17.29,17.39,17.29,17.37,352145.0,15.649,15.7395,15.649,15.7214,352145.0
2019-01-24 12:00:00,17.38,17.4,17.36,17.38,204525.0,15.7305,15.7486,15.7124,15.7305,204525.0
2019-01-24 12:30:00,17.37,17.37,17.31,17.32,178845.0,15.7214,15.7214,15.6671,15.6762,178845.0
2019-01-24 13:00:00,17.32,17.34,17.3,17.33,134125.0,15.6762,15.6943,15.6581,15.6852,134125.0
2019-01-24 13:30:00,17.34,17.37,17.31,17.36,403165.0,15.6943,15.7214,15.6671,15.7124,403165.0
2019-01-24 14:00:00,17.36,17.48,17.36,17.46,384665.0,15.7124,15.821,15.7124,15.8029,384665.0
2019-01-24 14:30:00,17.46,17.5,17.44,17.48,204905.0,15.8029,15.8391,15.7848,15.821,204905.0
2019-01-24 15:00:00,17.48,17.51,17.48,17.5,290555.0,15.821,15.8481,15.821,15.8391,290555.0
2019-01-24 15:30:00,17.5,17.54,17.49,17.52,774715.0,15.8391,15.8753,15.83,15.8572,774715.0
2019-01-25 09:30:00,17.68,17.86,17.63,17.7,577460.0,16.002,16.1649,15.9567,16.0201,577460.0
2019-01-25 10:00:00,17.71,17.83,17.66,17.77,354970.0,16.0292,16.1378,15.9839,16.0835,354970.0
2019-01-25 10:30:00,17.76,17.81,17.74,17.75,136990.0,16.0744,16.1197,16.0563,16.0654,136990.0
2019-01-25 11:00:00,17.74,17.8,17.72,17.72,222440.0,16.0563,16.1106,16.0382,16.0382,222440.0
2019-01-25 11:30:00,17.72,17.77,17.71,17.74,413160.0,16.0382,16.0835,16.0292,16.0563,413160.0
2019-01-25 12:00:00,17.73,17.74,17.7,17.74,272055.0,16.0473,16.0563,16.0201,16.0563,272055.0
2019-01-25 12:30:00,17.73,17.8,17.73,17.8,461690.0,16.0473,16.1106,16.0473,16.1106,461690.0
2019-01-25 13:00:00,17.8,17.81,17.73,17.79,268755.0,16.1106,16.1197,16.0473,16.1016,268755.0
2019-01-25 13:30:00,17.79,17.89,17.76,17.88,417575.0,16.1016,16.1921,16.0744,16.183,417575.0
2019-01-25 14:00:00,17.88,17.9,17.81,17.82,300710.0,16.183,16.2011,16.1197,16.1287,300710.0
2019-01-25 14:30:00,17.81,17.9,17.8,17.88,356490.0,16.1197,16.2011,16.1106,16.183,356490.0
2019-01-25 15:00:00,17.89,17.89,17.84,17.87,310720.0,16.1921,16.1921,16.1468,16.174,310720.0
2019-01-25 15:30:00,17.88,17.93,17.85,17.92,1378500.0,16.183,16.2283,16.1559,16.2192,1378500.0
2019-01-28 09:30:00,17.77,17.79,17.63,17.67,539550.0,16.0835,16.1016,15.9567,15.9929,539550.0
2019-01-28 10:00:00,17.65,17.8,17.63,17.77,492145.0,15.9748,16.1106,15.9567,16.0835,492145.0
2019-01-28 10:30:00,17.77,17.84,17.76,17.8,407455.0,16.0835,16.1468,16.0744,16.1106,407455.0
2019-01-28 11:00:00,17.8,17.87,17.79,17.84,293735.0,16.1106,16.174,16.1016,16.1468,293735.0
2019-01-28 11:30:00,17.84,17.85,17.64,17.64,315790.0,16.1468,16.1559,15.9658,15.9658,315790.0
2019-01-28 12:00:00,17.64,17.71,17.62,17.71,170630.0,15.9658,16.0292,15.9477,16.0292,170630.0
2019-01-28 12:30:00,17.71,17.75,17.63,17.64,232625.0,16.0292,16.0654,15.9567,15.9658,232625.0
2019-01-28 13:00:00,17.64,17.64,17.61,17.63,391355.0,15.9658,15.9658,15.9386,15.9567,391355.0
2019-01-28 13:30:00,17.63,17.7,17.63,17.68,251055.0,15.9567,16.0201,15.9567,16.002,251055.0
2019-01-28 14:00:00,17.68,17.71,17.66,17.69,196120.0,16.002,16.0292,15.9839,16.0111,196120.0
2019-01-28 14:30:00,17.7,17.8,17.7,17.79,199485.0,16.0201,16.1106,16.0201,16.1016,199485.0
2019-01-28 15:00:00,17.79,17.82,17.76,17.78,250895.0,16.1016,16.1287,16.0744,16.0925,250895.0
2019-01-28 15:30:00,17.78,17.83,17.74,17.82,799435.0,16.0925,16.1378,16.0563,16.1287,799435.0
2019-01-29 09:30:00,17.9,17.94,17.69,17.94,324905.0,16.2011,16.2373,16.0111,16.2373,324905.0
2019-01-29 10:00:00,17.94,17.98,17.86,17.9,497495.0,16.2373,16.2735,16.1649,16.2011,497495.0
2019-01-29 10:30:00,17.91,17.96,17.8,17.83,279385.0,16.2102,16.2554,16.1106,16.1378,279385.0
2019-01-29 11:00:00,17.83,17.91,17.8,17.9,196340.0,16.1378,16.2102,16.1106,16.2011,196340.0
2019-01-29 11:30:00,17.9,17.99,17.88,17.97,170610.0,16.2011,16.2826,16.183,16.2645,170610.0
2019-01-29 12:00:00,17.98,18.04,17.96,18.01,223560.0,16.2735,16.3278,16.2554,16.3007,223560.0
2019-01-29 12:30:00,18.0,18.01,17.99,18.0,168910.0,16.2916,16.3007,16.2826,16.2916,168910.0
2019-01-29 13:00:00,18.0,18.0,17.96,18.0,210685.0,16.2916,16.2916,16.2554,16.2916,210685.0
2019-01-29 13:30:00,18.0,18.04,17.99,18.03,224010.0,16.2916,16.3278,16.2826,16.3188,224010.0
2019-01-29 14:00:00,18.02,18.05,18.02,18.04,221935.0,16.3097,16.3369,16.3097,16.3278,221935.0
2019-01-29 14:30:00,18.04,18.04,17.94,17.95,321600.0,16.3278,16.3278,16.2373,16.2464,321600.0
2019-01-29 15:00:00,17.95,17.99,17.94,17.99,270705.0,16.2464,16.2826,16.2373,16.2826,270705.0
2019-01-29 15:30:00,17.99,18.0,17.92,17.97,973590.0,16.2826,16.2916,16.2192,16.2645,973590.0
2019-01-30 09:30:00,18.04,18.13,17.92,17.92,633975.0,16.3278,16.4093,16.2192,16.2192,633975.0
2019-01-30 10:00:00,17.92,17.98,17.87,17.94,330345.0,16.2192,16.2735,16.174,16.2373,330345.0
2019-01-30 10:30:00,17.94,17.98,17.9,17.92,482575.0,16.2373,16.2735,16.2011,16.2192,482575.0
2019-01-30 11:00:00,17.92,18.03,17.92,17.99,546735.0,16.2192,16.3188,16.2192,16.2826,546735.0
2019-01-30 11:30:00,17.98,18.04,17.95,18.02,293520.0,16.2735,16.3278,16.2464,16.3097,293520.0
2019-01-30 12:00:00,18.03,18.1,18.0,18.03,387665.0,16.3188,16.3821,16.2916,16.3188,387665.0
2019-01-30 12:30:00,18.03,18.05,17.95,17.95,288745.0,16.3188,16.3369,16.2464,16.2464,288745.0
2019-01-30 13:00:00,17.96,17.97,17.89,17.9,312745.0,16.2554,16.2645,16.1921,16.2011,312745.0
2019-01-30 13:30:00,17.9,17.99,17.9,17.95,367875.0,16.2011,16.2826,16.2011,16.2464,367875.0
2019-01-30 14:00:00,17.94,18.03,17.94,18.0,625425.0,16.2373,16.3188,16.2373,16.2916,625425.0
2019-01-30 14:30:00,18.0,18.04,17.96,18.02,579935.0,16.2916,16.3278,16.2554,16.3097,579935.0
2019-01-30 15:00:00,18.02,18.03,17.95,17.98,651210.0,16.3097,16.3188,16.2464,16.2735,651210.0
2019-01-30 15:30:00,17.99,18.0,17.88,17.92,1680520.0,16.2826,16.2916,16.183,16.2192,1680520.0
2019-01-31 09:30:00,17.29,17.42,16.8,17.29,3575670.0,15.649,15.7667,15.2055,15.649,3575670.0
2019-01-31 10:00:00,17.3,17.51,16.79,16.9,3482155.0,15.6581,15.8481,15.1965,15.296,3482155.0
2019-01-31 10:30:00,16.89,16.97,16.52,16.89,4359380.0,15.287,15.3594,14.9521,15.287,4359380.0
2019-01-31 11:00:00,16.88,17.18,16.84,17.14,1299225.0,15.2779,15.5495,15.2417,15.5133,1299225.0
2019-01-31 11:30:00,17.15,17.17,17.05,17.16,811050.0,15.5223,15.5404,15.4318,15.5314,811050.0
2019-01-31 12:00:00,17.16,17.33,17.11,17.18,1547795.0,15.5314,15.6852,15.4861,15.5495,1547795.0
2019-01-31 12:30:00,17.17,17.19,16.98,17.02,1200310.0,15.5404,15.5585,15.3684,15.4046,1200310.0
2019-01-31 13:00:00,17.02,17.06,16.9,17.06,752365.0,15.4046,15.4408,15.296,15.4408,752365.0
2019-01-31 13:30:00,17.06,17.07,16.97,16.98,854895.0,15.4408,15.4499,15.3594,15.3684,854895.0
2019-01-31 14:00:00,16.98,17.01,16.87,16.88,771620.0,15.3684,15.3956,15.2689,15.2779,771620.0
2019-01-31 14:30:00,16.87,16.97,16.84,16.84,1151460.0,15.2689,15.3594,15.2417,15.2417,1151460.0
2019-01-31 15:00:00,16.84,17.08,16.84,17.06,1637195.0,15.2417,15.4589,15.2417,15.4408,1637195.0
2019-01-31 15:30:00,17.06,17.13,17.04,17.09,2959810.0,15.4408,15.5042,15.4227,15.468,2959810.0
2019-02-01 09:30:00,17.19,17.7,17.11,17.13,1523620.0,15.5585,16.0201,15.4861,15.5042,1523620.0
2019-02-01 10:00:00,17.14,17.23,17.06,17.16,1009140.0,15.5133,15.5947,15.4408,15.5314,1009140.0
2019-02-01 10:30:00,17.17,17.2,17.03,17.06,753985.0,15.5404,15.5676,15.4137,15.4408,753985.0
2019-02-01 11:00:00,17.05,17.06,16.94,17.03,605060.0,15.4318,15.4408,15.3322,15.4137,605060.0
2019-02-01 11:30:00,17.02,17.12,16.99,17.12,437155.0,15.4046,15.4951,15.3775,15.4951,437155.0
2019-02-01 12:00:00,17.12,17.24,17.1,17.22,398580.0,15.4951,15.6038,15.477,15.5857,398580.0
2019-02-01 12:30:00,17.22,17.28,17.19,17.26,380560.0,15.5857,15.64,15.5585,15.6219,380560.0
2019-02-01 13:00:00,17.26,17.33,17.26,17.32,555105.0,15.6219,15.6852,15.6219,15.6762,555105.0
2019-02-01 13:30:00,17.32,17.37,17.29,17.36,344575.0,15.6762,15.7214,15.649,15.7124,344575.0
2019-02-01 14:00:00,17.36,17.38,17.32,17.35,663245.0,15.7124,15.7305,15.6762,15.7033,663245.0
2019-02-01 14:30:00,17.36,17.4,17.29,17.32,519210.0,15.7124,15.7486,15.649,15.6762,519210.0
2019-02-01 15:00:00,17.32,17.35,17.31,17.34,522775.0,15.6762,15.7033,15.6671,15.6943,522775.0
2019-02-01 15:30:00,17.34,17.4,17.31,17.4,2027955.0,15.6943,15.7486,15.6671,15.7486,2027955.0
2019-02-04 09:30:00,17.38,17.43,17.2,17.3,423500.0,15.7305,15.7757,15.5676,15.6581,423500.0
2019-02-04 10:00:00,17.29,17.43,17.26,17.42,306725.0,15.649,15.7757,15.6219,15.7667,306725.0
2019-02-04 10:30:00,17.44,17.56,17.43,17.52,274385.0,15.7848,15.8934,15.7757,15.8572,274385.0
2019-02-04 11:00:00,17.53,17.59,17.47,17.59,232390.0,15.8662,15.9205,15.8119,15.9205,232390.0
2019-02-04 11:30:00,17.59,17.63,17.55,17.6,319995.0,15.9205,15.9567,15.8843,15.9296,319995.0
2019-02-04 12:00:00,17.61,17.66,17.59,17.64,180130.0,15.9386,15.9839,15.9205,15.9658,180130.0
2019-02-04 12:30:00,17.64,17.65,17.57,17.65,158925.0,15.9658,15.9748,15.9024,15.9748,158925.0
2019-02-04 13:00:00,17.64,17.69,17.63,17.66,180040.0,15.9658,16.0111,15.9567,15.9839,180040.0
2019-02-04 13:30:00,17.66,17.72,17.65,17.67,228000.0,15.9839,16.0382,15.9748,15.9929,228000.0
2019-02-04 14:00:00,17.67,17.72,17.66,17.69,223655.0,15.9929,16.0382,15.9839,16.0111,223655.0
2019-02-04 14:30:00,17.69,17.71,17.66,17.71,218915.0,16.0111,16.0292,15.9839,16.0292,218915.0
2019-02-04 15:00:00,17.71,17.74,17.7,17.71,333670.0,16.0292,16.0563,16.0201,16.0292,333670.0
2019-02-04 15:30:00,17.71,17.78,17.69,17.77,1031470.0,16.0292,16.0925,16.0111,16.0835,1031470.0
2019-02-05 09:30:00,17.8,17.99,17.76,17.88,376140.0,16.1106,16.2826,16.0744,16.183,376140.0
2019-02-05 10:00:00,17.9,18.01,17.85,17.95,508370.0,16.2011,16.3007,16.1559,16.2464,508370.0
2019-02-05 10:30:00,17.94,18.03,17.91,18.01,609185.0,16.2373,16.3188,16.2102,16.3007,609185.0
2019-02-05 11:00:00,18.02,18.02,17.76,17.8,1410735.0,16.3097,16.3097,16.0744,16.1106,1410735.0
2019-02-05 11:30:00,17.81,17.81,17.74,17.79,353645.0,16.1197,16.1197,16.0563,16.1016,353645.0
2019-02-05 12:00:00,17.8,17.8,17.72,17.72,185035.0,16.1106,16.1106,16.0382,16.0382,185035.0
2019-02-05 12:30:00,17.73,17.78,17.71,17.72,268545.0,16.0473,16.0925,16.0292,16.0382,268545.0
2019-02-05 13:00:00,17.72,17.82,17.7,17.82,286845.0,16.0382,16.1287,16.0201,16.1287,286845.0
2019-02-05 13:30:00,17.83,17.84,17.8,17.8,248755.0,16.1378,16.1468,16.1106,16.1106,248755.0
2019-02-05 14:00:00,17.8,17.91,17.8,17.88,273650.0,16.1106,16.2102,16.1106,16.183,273650.0
2019-02-05 14:30:00,17.89,17.92,17.86,17.87,216735.0,16.1921,16.2192,16.1649,16.174,216735.0
2019-02-05 15:00:00,17.87,17.91,17.86,17.9,292005.0,16.174,16.2102,16.1649,16.2011,292005.0
2019-02-05 15:30:00,17.9,17.92,17.86,17.92,1015110.0,16.2011,16.2192,16.1649,16.2192,1015110.0
2019-02-06 09:30:00,17.92,17.92,17.71,17.81,232815.0,16.2192,16.2192,16.0292,16.1197,232815.0
2019-02-06 10:00:00,17.79,17.95,17.76,17.95,256420.0,16.1016,16.2464,16.0744,16.2464,256420.0
2019-02-06 10:30:00,17.95,18.03,17.93,18.01,406825.0,16.2464,16.3188,16.2283,16.3007,406825.0
2019-02-06 11:00:00,18.0,18.1,18.0,18.05,270435.0,16.2916,16.3821,16.2916,16.3369,270435.0
2019-02-06 11:30:00,18.05,18.14,18.05,18.12,395220.0,16.3369,16.4183,16.3369,16.4002,395220.0
2019-02-06 12:00:00,18.12,18.16,18.08,18.15,255490.0,16.4002,16.4364,16.364,16.4274,255490.0
2019-02-06 12:30:00,18.15,18.2,18.13,18.16,320410.0,16.4274,16.4726,16.4093,16.4364,320410.0
2019-02-06 13:00:00,18.16,18.2,18.16,18.19,254590.0,16.4364,16.4726,16.4364,16.4636,254590.0
2019-02-06 13:30:00,18.19,18.22,18.18,18.21,227125.0,16.4636,16.4907,16.4545,16.4817,227125.0
2019-02-06 14:00:00,18.21,18.21,18.16,18.2,218780.0,16.4817,16.4817,16.4364,16.4726,218780.0
2019-02-06 14:30:00,18.19,18.2,18.16,18.19,208915.0,16.4636,16.4726,16.4364,16.4636,208915.0
2019-02-06 15:00:00,18.19,18.2,18.17,18.18,283575.0,16.4636,16.4726,16.4455,16.4545,283575.0
2019-02-06 15:30:00,18.18,18.23,18.18,18.21,1008520.0,16.4545,16.4998,16.4545,16.4817,1008520.0
2019-02-07 09:30:00,18.12,18.12,17.86,18.06,871760.0,16.4002,16.4002,16.1649,16.3459,871760.0
2019-02-07 10:00:00,18.07,18.08,17.97,18.02,351280.0,16.355,16.364,16.2645,16.3097,351280.0
2019-02-07 10:30:00,18.02,18.11,18.02,18.04,355045.0,16.3097,16.3912,16.3097,16.3278,355045.0
2019-02-07 11:00:00,18.04,18.04,17.91,17.94,891965.0,16.3278,16.3278,16.2102,16.2373,891965.0
2019-02-07 11:30:00,17.94,18.01,17.84,17.98,783230.0,16.2373,16.3007,16.1468,16.2735,783230.0
2019-02-07 12:00:00,17.98,18.04,17.94,18.01,317665.0,16.2735,16.3278,16.2373,16.3007,317665.0
2019-02-07 12:30:00,18.0,18.06,17.95,17.98,230155.0,16.2916,16.3459,16.2464,16.2735,230155.0
2019-02-07 13:00:00,17.98,18.03,17.96,17.99,212825.0,16.2735,16.3188,16.2554,16.2826,212825.0
2019-02-07 13:30:00,18.0,18.05,17.97,18.03,214815.0,16.2916,16.3369,16.2645,16.3188,214815.0
2019-02-07 14:00:00,18.02,18.05,17.98,18.04,226805.0,16.3097,16.3369,16.2735,16.3278,226805.0
2019-02-07 14:30:00,18.04,18.07,18.0,18.03,341080.0,16.3278,16.355,16.2916,16.3188,341080.0
2019-02-07 15:00:00,18.03,18.05,18.0,18.03,302970.0,16.3188,16.3369,16.2916,16.3188,302970.0
2019-02-07 15:30:00,18.04,18.15,18.02,18.15,1085295.0,16.3278,16.4274,16.3097,16.4274,1085295.0
2019-02-08 09:30:00,18.04,18.37,17.99,18.32,813695.0,16.3278,16.6265,16.2826,16.5813,813695.0
2019-02-08 10:00:00,18.31,18.39,18.27,18.36,492020.0,16.5722,16.6446,16.536,16.6175,492020.0
2019-02-08 10:30:00,18.35,18.44,18.33,18.42,490660.0,16.6084,16.6899,16.5903,16.6718,490660.0
2019-02-08 11:00:00,18.42,18.5,18.37,18.48,514790.0,16.6718,16.7442,16.6265,16.7261,514790.0
2019-02-08 11:30:00,18.48,18.49,18.41,18.42,574615.0,16.7261,16.7351,16.6627,16.6718,574615.0
2019-02-08 12:00:00,18.42,18.43,18.36,18.38,455825.0,16.6718,16.6808,16.6175,16.6356,455825.0
2019-02-08 12:30:00,18.38,18.42,18.36,18.4,294160.0,16.6356,16.6718,16.6175,16.6537,294160.0
2019-02-08 13:00:00,18.41,18.49,18.41,18.48,333610.0,16.6627,16.7351,16.6627,16.7261,333610.0
2019-02-08 13:30:00,18.48,18.52,18.47,18.52,301775.0,16.7261,16.7623,16.717,16.7623,301775.0
2019-02-08 14:00:00,18.52,18.53,18.48,18.48,432845.0,16.7623,16.7713,16.7261,16.7261,432845.0
2019-02-08 14:30:00,18.48,18.5,18.44,18.46,373060.0,16.7261,16.7442,16.6899,16.708,373060.0
2019-02-08 15:00:00,18.46,18.52,18.45,18.48,570185.0,16.708,16.7623,16.6989,16.7261,570185.0
2019-02-08 15:30:00,18.48,18.49,18.39,18.47,1591250.0,16.7261,16.7351,16.6446,16.717,1591250.0
2019-02-11 09:30:00,18.58,18.96,18.54,18.76,970780.0,16.8166,17.1605,16.7804,16.9795,970780.0
2019-02-11 10:00:00,18.77,18.82,18.74,18.77,540840.0,16.9885,17.0338,16.9614,16.9885,540840.0
2019-02-11 10:30:00,18.77,18.82,18.76,18.78,651865.0,16.9885,17.0338,16.9795,16.9976,651865.0
2019-02-11 11:00:00,18.78,18.82,18.72,18.78,398260.0,16.9976,17.0338,16.9433,16.9976,398260.0
2019-02-11 11:30:00,18.78,18.85,18.77,18.8,732375.0,16.9976,17.061,16.9885,17.0157,732375.0
2019-02-11 12:00:00,18.8,18.85,18.78,18.79,845795.0,17.0157,17.061,16.9976,17.0067,845795.0
2019-02-11 12:30:00,18.79,18.8,18.72,18.79,196200.0,17.0067,17.0157,16.9433,17.0067,196200.0
2019-02-11 13:00:00,18.79,18.82,18.77,18.77,268100.0,17.0067,17.0338,16.9885,16.9885,268100.0
2019-02-11 13:30:00,18.77,18.77,18.69,18.74,421905.0,16.9885,16.9885,16.9161,16.9614,421905.0
2019-02-11 14:00:00,18.74,18.76,18.71,18.76,290720.0,16.9614,16.9795,16.9342,16.9795,290720.0
2019-02-11 14:30:00,18.76,18.78,18.75,18.77,489430.0,16.9795,16.9976,16.9704,16.9885,489430.0
2019-02-11 15:00:00,18.77,18.82,18.77,18.81,597410.0,16.9885,17.0338,16.9885,17.0248,597410.0
2019-02-11 15:30:00,18.81,18.85,18.8,18.84,1158775.0,17.0248,17.061,17.0157,17.0519,1158775.0
2019-02-12 09:30:00,18.91,18.96,18.85,18.94,477805.0,17.1153,17.1605,17.061,17.1424,477805.0
2019-02-12 10:00:00,18.94,19.01,18.89,18.95,551960.0,17.1424,17.2058,17.0972,17.1515,551960.0
2019-02-12 10:30:00,18.95,19.01,18.92,18.99,341165.0,17.1515,17.2058,17.1243,17.1877,341165.0
2019-02-12 11:00:00,19.0,19.05,18.99,19.02,280605.0,17.1967,17.242,17.1877,17.2148,280605.0
2019-02-12 11:30:00,19.01,19.12,18.99,19.11,327650.0,17.2058,17.3053,17.1877,17.2963,327650.0
2019-02-12 12:00:00,19.12,19.14,19.05,19.07,399440.0,17.3053,17.3234,17.242,17.2601,399440.0
2019-02-12 12:30:00,19.07,19.12,19.07,19.12,192890.0,17.2601,17.3053,17.2601,17.3053,192890.0
2019-02-12 13:00:00,19.12,19.12,19.07,19.09,176695.0,17.3053,17.3053,17.2601,17.2782,176695.0
2019-02-12 13:30:00,19.1,19.15,19.07,19.12,469325.0,17.2872,17.3325,17.2601,17.3053,469325.0
2019-02-12 14:00:00,19.11,19.13,19.09,19.12,623095.0,17.2963,17.3144,17.2782,17.3053,623095.0
2019-02-12 14:30:00,19.12,19.12,19.02,19.03,440905.0,17.3053,17.3053,17.2148,17.2239,440905.0
2019-02-12 15:00:00,19.03,19.11,19.03,19.09,396940.0,17.2239,17.2963,17.2239,17.2782,396940.0
2019-02-12 15:30:00,19.09,19.12,19.08,19.11,1395540.0,17.2782,17.3053,17.2691,17.2963,1395540.0
2019-02-13 09:30:00,19.12,19.24,19.08,19.16,644265.0,17.3053,17.4139,17.2691,17.3415,644265.0
2019-02-13 10:00:00,19.15,19.15,19.07,19.1,408745.0,17.3325,17.3325,17.2601,17.2872,408745.0
2019-02-13 10:30:00,19.1,19.1,19.04,19.07,271430.0,17.2872,17.2872,17.2329,17.2601,271430.0
2019-02-13 11:00:00,19.08,19.1,19.01,19.02,318635.0,17.2691,17.2872,17.2058,17.2148,318635.0
2019-02-13 11:30:00,19.02,19.02,18.93,18.93,755470.0,17.2148,17.2148,17.1334,17.1334,755470.0
2019-02-13 12:00:00,18.93,18.97,18.9,18.96,348215.0,17.1334,17.1696,17.1062,17.1605,348215.0
2019-02-13 12:30:00,18.96,18.99,18.95,18.99,273295.0,17.1605,17.1877,17.1515,17.1877,273295.0
2019-02-13 13:00:00,18.98,19.05,18.95,19.04,459275.0,17.1786,17.242,17.1515,17.2329,459275.0
2019-02-13 13:30:00,19.04,19.05,19.01,19.04,207320.0,17.2329,17.242,17.2058,17.2329,207320.0
2019-02-13 14:00:00,19.04,19.09,19.03,19.05,303870.0,17.2329,17.2782,17.2239,17.242,303870.0
2019-02-13 14:30:00,19.04,19.09,19.01,19.06,615305.0,17.2329,17.2782,17.2058,17.251,615305.0
2019-02-13 15:00:00,19.06,19.13,19.06,19.13,280395.0,17.251,17.3144,17.251,17.3144,280395.0
2019-02-13 15:30:00,19.13,19.21,19.11,19.17,1418580.0,17.3144,17.3868,17.2963,17.3506,1418580.0
2019-02-14 09:30:00,19.05,19.2,18.9,19.18,317500.0,17.242,17.3777,17.1062,17.3596,317500.0
2019-02-14 10:00:00,19.17,19.23,19.14,19.19,287470.0,17.3506,17.4049,17.3234,17.3687,287470.0
2019-02-14 10:30:00,19.19,19.22,19.13,19.17,537810.0,17.3687,17.3958,17.3144,17.3506,537810.0
2019-02-14 11:00:00,19.17,19.18,19.12,19.14,178375.0,17.3506,17.3596,17.3053,17.3234,178375.0
2019-02-14 11:30:00,19.14,19.23,19.12,19.21,147440.0,17.3234,17.4049,17.3053,17.3868,147440.0
2019-02-14 12:00:00,19.21,19.23,19.19,19.2,227110.0,17.3868,17.4049,17.3687,17.3777,227110.0
2019-02-14 12:30:00,19.2,19.2,19.15,19.17,143960.0,17.3777,17.3777,17.3325,17.3506,143960.0
2019-02-14 13:00:00,19.17,19.19,19.15,19.18,123960.0,17.3506,17.3687,17.3325,17.3596,123960.0
2019-02-14 13:30:00,19.19,19.19,19.16,19.18,148395.0,17.3687,17.3687,17.3415,17.3596,148395.0
2019-02-14 14:00:00,19.18,19.19,19.11,19.18,276425.0,17.3596,17.3687,17.2963,17.3596,276425.0
2019-02-14 14:30:00,19.17,19.22,19.16,19.2,331605.0,17.3506,17.3958,17.3415,17.3777,331605.0
2019-02-14 15:00:00,19.2,19.26,19.17,19.17,620290.0,17.3777,17.432,17.3506,17.3506,620290.0
2019-02-14 15:30:00,19.18,19.23,19.13,19.16,1482660.0,17.3596,17.4049,17.3144,17.3415,1482660.0
2019-02-15 09:30:00,19.24,19.49,19.12,19.43,1041485.0,17.4139,17.6402,17.3053,17.5859,1041485.0
2019-02-15 10:00:00,19.43,19.46,19.37,19.43,275410.0,17.5859,17.6131,17.5316,17.5859,275410.0
2019-02-15 10:30:00,19.42,19.51,19.42,19.49,300815.0,17.5769,17.6583,17.5769,17.6402,300815.0
2019-02-15 11:00:00,19.5,19.53,19.41,19.44,238705.0,17.6493,17.6764,17.5678,17.595,238705.0
2019-02-15 11:30:00,19.43,19.46,19.41,19.44,207685.0,17.5859,17.6131,17.5678,17.595,207685.0
2019-02-15 12:00:00,19.45,19.46,19.41,19.44,201980.0,17.604,17.6131,17.5678,17.595,201980.0
2019-02-15 12:30:00,19.43,19.44,19.39,19.42,189200.0,17.5859,17.595,17.5497,17.5769,189200.0
2019-02-15 13:00:00,19.43,19.43,19.38,19.4,171600.0,17.5859,17.5859,17.5407,17.5588,171600.0
2019-02-15 13:30:00,19.39,19.47,19.39,19.43,277245.0,17.5497,17.6221,17.5497,17.5859,277245.0
2019-02-15 14:00:00,19.43,19.45,19.41,19.43,240795.0,17.5859,17.604,17.5678,17.5859,240795.0
2019-02-15 14:30:00,19.43,19.49,19.42,19.48,567845.0,17.5859,17.6402,17.5769,17.6312,567845.0
2019-02-15 15:00:00,19.48,19.49,19.43,19.44,800290.0,17.6312,17.6402,17.5859,17.595,800290.0
2019-02-15 15:30:00,19.44,19.52,19.42,19.52,1196905.0,17.595,17.6674,17.5769,17.6674,1196905.0
2019-02-19 09:30:00,19.32,19.41,19.07,19.08,721830.0,17.4863,17.5678,17.2601,17.2691,721830.0
2019-02-19 10:00:00,19.08,19.22,19.08,19.15,418650.0,17.2691,17.3958,17.2691,17.3325,418650.0
2019-02-19 10:30:00,19.15,19.32,19.14,19.28,192595.0,17.3325,17.4863,17.3234,17.4501,192595.0
2019-02-19 11:00:00,19.28,19.39,19.28,19.3,363145.0,17.4501,17.5497,17.4501,17.4682,363145.0
2019-02-19 11:30:00,19.29,19.35,19.28,19.34,122590.0,17.4592,17.5135,17.4501,17.5045,122590.0
2019-02-19 12:00:00,19.34,19.34,19.28,19.31,121765.0,17.5045,17.5045,17.4501,17.4773,121765.0
2019-02-19 12:30:00,19.31,19.32,19.28,19.31,102530.0,17.4773,17.4863,17.4501,17.4773,102530.0
2019-02-19 13:00:00,19.31,19.31,19.27,19.3,118575.0,17.4773,17.4773,17.4411,17.4682,118575.0
2019-02-19 13:30:00,19.3,19.36,19.3,19.36,272290.0,17.4682,17.5226,17.4682,17.5226,272290.0
2019-02-19 14:00:00,19.35,19.44,19.35,19.43,305015.0,17.5135,17.595,17.5135,17.5859,305015.0
2019-02-19 14:30:00,19.44,19.47,19.43,19.43,106095.0,17.595,17.6221,17.5859,17.5859,106095.0
2019-02-19 15:00:00,19.43,19.46,19.4,19.41,294815.0,17.5859,17.6131,17.5588,17.5678,294815.0
2019-02-19 15:30:00,19.41,19.47,19.4,19.41,1027350.0,17.5678,17.6221,17.5588,17.5678,1027350.0
2019-02-20 09:30:00,19.35,19.58,19.35,19.46,408165.0,17.5135,17.7217,17.5135,17.6131,408165.0
2019-02-20 10:00:00,19.46,19.54,19.4,19.51,258590.0,17.6131,17.6855,17.5588,17.6583,258590.0
2019-02-20 10:30:00,19.51,19.54,19.49,19.51,257520.0,17.6583,17.6855,17.6402,17.6583,257520.0
2019-02-20 11:00:00,19.51,19.53,19.48,19.51,283330.0,17.6583,17.6764,17.6312,17.6583,283330.0
2019-02-20 11:30:00,19.51,19.55,19.5,19.54,240625.0,17.6583,17.6945,17.6493,17.6855,240625.0
2019-02-20 12:00:00,19.55,19.56,19.51,19.53,359380.0,17.6945,17.7036,17.6583,17.6764,359380.0
2019-02-20 12:30:00,19.53,19.56,19.46,19.49,191160.0,17.6764,17.7036,17.6131,17.6402,191160.0
2019-02-20 13:00:00,19.48,19.56,19.48,19.56,214305.0,17.6312,17.7036,17.6312,17.7036,214305.0
2019-02-20 13:30:00,19.56,19.59,19.53,19.58,136030.0,17.7036,17.7307,17.6764,17.7217,136030.0
2019-02-20 14:00:00,19.58,19.6,19.49,19.53,273425.0,17.7217,17.7398,17.6402,17.6764,273425.0
2019-02-20 14:30:00,19.53,19.59,19.53,19.56,227280.0,17.6764,17.7307,17.6764,17.7036,227280.0
2019-02-20 15:00:00,19.55,19.61,19.55,19.58,534610.0,17.6945,17.7488,17.6945,17.7217,534610.0
2019-02-20 15:30:00,19.58,19.59,19.49,19.51,875265.0,17.7217,17.7307,17.6402,17.6583,875265.0
2019-02-21 09:30:00,19.49,19.61,19.36,19.58,222915.0,17.6402,17.7488,17.5226,17.7217,222915.0
2019-02-21 10:00:00,19.57,19.58,19.49,19.49,211325.0,17.7126,17.7217,17.6402,17.6402,211325.0
2019-02-21 10:30:00,19.48,19.53,19.42,19.43,224680.0,17.6312,17.6764,17.5769,17.5859,224680.0
2019-02-21 11:00:00,19.43,19.47,19.41,19.42,308760.0,17.5859,17.6221,17.5678,17.5769,308760.0
2019-02-21 11:30:00,19.42,19.45,19.41,19.43,277475.0,17.5769,17.604,17.5678,17.5859,277475.0
2019-02-21 12:00:00,19.43,19.47,19.43,19.47,181670.0,17.5859,17.6221,17.5859,17.6221,181670.0
2019-02-21 12:30:00,19.47,19.51,19.46,19.49,117885.0,17.6221,17.6583,17.6131,17.6402,117885.0
2019-02-21 13:00:00,19.5,19.5,19.45,19.45,139245.0,17.6493,17.6493,17.604,17.604,139245.0
2019-02-21 13:30:00,19.45,19.48,19.44,19.46,145390.0,17.604,17.6312,17.595,17.6131,145390.0
2019-02-21 14:00:00,19.47,19.49,19.4,19.41,163905.0,17.6221,17.6402,17.5588,17.5678,163905.0
2019-02-21 14:30:00,19.42,19.42,19.35,19.36,158430.0,17.5769,17.5769,17.5135,17.5226,158430.0
2019-02-21 15:00:00,19.35,19.39,19.34,19.34,216785.0,17.5135,17.5497,17.5045,17.5045,216785.0
2019-02-21 15:30:00,19.34,19.41,19.33,19.4,750140.0,17.5045,17.5678,17.4954,17.5588,750140.0
2019-02-22 09:30:00,19.41,19.46,19.3,19.3,211830.0,17.6245,17.6699,17.5246,17.5246,211830.0
2019-02-22 10:00:00,19.32,19.35,19.27,19.29,295530.0,17.5428,17.57,17.4974,17.5156,295530.0
2019-02-22 10:30:00,19.29,19.32,19.28,19.29,233255.0,17.5156,17.5428,17.5065,17.5156,233255.0
2019-02-22 11:00:00,19.29,19.31,19.27,19.3,454575.0,17.5156,17.5337,17.4974,17.5246,454575.0
2019-02-22 11:30:00,19.3,19.3,19.26,19.27,181580.0,17.5246,17.5246,17.4883,17.4974,181580.0
2019-02-22 12:00:00,19.27,19.32,19.23,19.25,253605.0,17.4974,17.5428,17.4611,17.4792,253605.0
2019-02-22 12:30:00,19.25,19.26,19.13,19.13,333215.0,17.4792,17.4883,17.3703,17.3703,333215.0
2019-02-22 13:00:00,19.14,19.16,19.11,19.15,140195.0,17.3793,17.3975,17.3521,17.3884,140195.0
2019-02-22 13:30:00,19.15,19.19,19.14,19.17,229190.0,17.3884,17.4247,17.3793,17.4066,229190.0
2019-02-22 14:00:00,19.17,19.19,19.15,19.19,274560.0,17.4066,17.4247,17.3884,17.4247,274560.0
2019-02-22 14:30:00,19.19,19.23,19.18,19.2,432685.0,17.4247,17.4611,17.4157,17.4338,432685.0
2019-02-22 15:00:00,19.19,19.23,19.15,19.23,341625.0,17.4247,17.4611,17.3884,17.4611,341625.0
2019-02-22 15:30:00,19.22,19.23,19.18,19.21,1337340.0,17.452,17.4611,17.4157,17.4429,1337340.0
2019-02-25 09:30:00,19.31,19.35,19.09,19.11,304020.0,17.5337,17.57,17.3339,17.3521,304020.0
2019-02-25 10:00:00,19.1,19.19,19.1,19.11,162100.0,17.343,17.4247,17.343,17.3521,162100.0
2019-02-25 10:30:00,19.11,19.14,19.06,19.14,223320.0,17.3521,17.3793,17.3067,17.3793,223320.0
2019-02-25 11:00:00,19.13,19.14,19.01,19.02,277895.0,17.3703,17.3793,17.2613,17.2704,277895.0
2019-02-25 11:30:00,19.01,19.12,19.01,19.09,324700.0,17.2613,17.3612,17.2613,17.3339,324700.0
2019-02-25 12:00:00,19.09,19.09,19.02,19.03,149005.0,17.3339,17.3339,17.2704,17.2795,149005.0
2019-02-25 12:30:00,19.03,19.05,19.0,19.02,217935.0,17.2795,17.2976,17.2522,17.2704,217935.0
2019-02-25 13:00:00,19.02,19.06,19.01,19.03,159610.0,17.2704,17.3067,17.2613,17.2795,159610.0
2019-02-25 13:30:00,19.03,19.03,18.95,18.95,184120.0,17.2795,17.2795,17.2068,17.2068,184120.0
2019-02-25 14:00:00,18.95,18.96,18.91,18.96,220080.0,17.2068,17.2159,17.1705,17.2159,220080.0
2019-02-25 14:30:00,18.96,18.98,18.93,18.96,223005.0,17.2159,17.2341,17.1887,17.2159,223005.0
2019-02-25 15:00:00,18.97,19.0,18.94,18.94,246110.0,17.225,17.2522,17.1977,17.1977,246110.0
2019-02-25 15:30:00,18.94,18.98,18.94,18.96,702080.0,17.1977,17.2341,17.1977,17.2159,702080.0
2019-02-26 09:30:00,18.89,19.05,18.86,18.98,265320.0,17.1523,17.2976,17.1251,17.2341,265320.0
2019-02-26 10:00:00,18.99,19.04,18.98,19.02,202255.0,17.2431,17.2885,17.2341,17.2704,202255.0
2019-02-26 10:30:00,19.02,19.02,18.89,18.9,201150.0,17.2704,17.2704,17.1523,17.1614,201150.0
2019-02-26 11:00:00,18.91,19.01,18.91,18.97,216960.0,17.1705,17.2613,17.1705,17.225,216960.0
2019-02-26 11:30:00,18.97,18.99,18.88,18.92,616970.0,17.225,17.2431,17.1433,17.1796,616970.0
2019-02-26 12:00:00,18.92,18.96,18.92,18.93,157815.0,17.1796,17.2159,17.1796,17.1887,157815.0
2019-02-26 12:30:00,18.94,18.94,18.9,18.93,120695.0,17.1977,17.1977,17.1614,17.1887,120695.0
2019-02-26 13:00:00,18.93,18.95,18.92,18.93,140720.0,17.1887,17.2068,17.1796,17.1887,140720.0
2019-02-26 13:30:00,18.93,18.94,18.91,18.92,90555.0,17.1887,17.1977,17.1705,17.1796,90555.0
2019-02-26 14:00:00,18.92,18.96,18.92,18.92,171965.0,17.1796,17.2159,17.1796,17.1796,171965.0
2019-02-26 14:30:00,18.92,18.99,18.91,18.99,205540.0,17.1796,17.2431,17.1705,17.2431,205540.0
2019-02-26 15:00:00,18.99,19.01,18.97,18.99,289865.0,17.2431,17.2613,17.225,17.2431,289865.0
2019-02-26 15:30:00,18.99,19.03,18.95,18.96,858995.0,17.2431,17.2795,17.2068,17.2159,858995.0
2019-02-27 09:30:00,18.94,19.18,18.94,19.02,263230.0,17.1977,17.4157,17.1977,17.2704,263230.0
2019-02-27 10:00:00,19.03,19.03,18.89,18.93,235725.0,17.2795,17.2795,17.1523,17.1887,235725.0
2019-02-27 10:30:00,18.94,18.96,18.89,18.91,257280.0,17.1977,17.2159,17.1523,17.1705,257280.0
2019-02-27 11:00:00,18.91,18.98,18.87,18.98,743755.0,17.1705,17.2341,17.1342,17.2341,743755.0
2019-02-27 11:30:00,18.98,19.01,18.93,18.94,353630.0,17.2341,17.2613,17.1887,17.1977,353630.0
2019-02-27 12:00:00,18.94,18.96,18.94,18.96,197025.0,17.1977,17.2159,17.1977,17.2159,197025.0
2019-02-27 12:30:00,18.97,18.99,18.97,18.98,101805.0,17.225,17.2431,17.225,17.2341,101805.0
2019-02-27 13:00:00,18.98,19.03,18.97,19.0,97790.0,17.2341,17.2795,17.225,17.2522,97790.0
2019-02-27 13:30:00,19.0,19.02,18.99,19.01,117645.0,17.2522,17.2704,17.2431,17.2613,117645.0
2019-02-27 14:00:00,19.01,19.06,18.99,19.04,159875.0,17.2613,17.3067,17.2431,17.2885,159875.0
2019-02-27 14:30:00,19.04,19.05,19.0,19.03,201995.0,17.2885,17.2976,17.2522,17.2795,201995.0
2019-02-27 15:00:00,19.04,19.05,19.01,19.03,377445.0,17.2885,17.2976,17.2613,17.2795,377445.0
2019-02-27 15:30:00,19.03,19.08,19.03,19.07,657405.0,17.2795,17.3249,17.2795,17.3158,657405.0
2019-02-28 09:30:00,19.0,19.0,18.93,18.94,195470.0,17.2522,17.2522,17.1887,17.1977,195470.0
2019-02-28 10:00:00,18.94,18.94,18.86,18.91,162065.0,17.1977,17.1977,17.1251,17.1705,162065.0
2019-02-28 10:30:00,18.92,18.99,18.86,18.97,213150.0,17.1796,17.2431,17.1251,17.225,213150.0
2019-02-28 11:00:00,18.97,19.05,18.97,19.05,181785.0,17.225,17.2976,17.225,17.2976,181785.0
2019-02-28 11:30:00,19.04,19.14,19.04,19.09,152095.0,17.2885,17.3793,17.2885,17.3339,152095.0
2019-02-28 12:00:00,19.08,19.12,19.07,19.1,126670.0,17.3249,17.3612,17.3158,17.343,126670.0
2019-02-28 12:30:00,19.11,19.12,19.07,19.09,114310.0,17.3521,17.3612,17.3158,17.3339,114310.0
2019-02-28 13:00:00,19.1,19.14,19.08,19.12,126565.0,17.343,17.3793,17.3249,17.3612,126565.0
2019-02-28 13:30:00,19.12,19.14,19.08,19.1,116580.0,17.3612,17.3793,17.3249,17.343,116580.0
2019-02-28 14:00:00,19.1,19.13,19.09,19.11,180085.0,17.343,17.3703,17.3339,17.3521,180085.0
2019-02-28 14:30:00,19.11,19.11,19.07,19.09,182475.0,17.3521,17.3521,17.3158,17.3339,182475.0
2019-02-28 15:00:00,19.1,19.15,19.09,19.14,331545.0,17.343,17.3884,17.3339,17.3793,331545.0
2019-02-28 15:30:00,19.14,19.16,19.05,19.07,1210055.0,17.3793,17.3975,17.2976,17.3158,1210055.0
2019-03-01 09:30:00,19.17,19.27,18.97,18.98,650310.0,17.4066,17.4974,17.225,17.2341,650310.0
2019-03-01 10:00:00,18.96,18.99,18.88,18.98,290555.0,17.2159,17.2431,17.1433,17.2341,290555.0
2019-03-01 10:30:00,18.98,19.0,18.92,18.92,272495.0,17.2341,17.2522,17.1796,17.1796,272495.0
2019-03-01 11:00:00,18.92,18.92,18.79,18.8,490750.0,17.1796,17.1796,17.0615,17.0706,490750.0
2019-03-01 11:30:00,18.8,18.8,18.7,18.73,264680.0,17.0706,17.0706,16.9798,17.0071,264680.0
2019-03-01 12:00:00,18.74,18.84,18.74,18.84,231225.0,17.0161,17.1069,17.0161,17.1069,231225.0
2019-03-01 12:30:00,18.84,18.88,18.81,18.87,362100.0,17.1069,17.1433,17.0797,17.1342,362100.0
2019-03-01 13:00:00,18.86,18.9,18.84,18.88,276650.0,17.1251,17.1614,17.1069,17.1433,276650.0
2019-03-01 13:30:00,18.88,18.88,18.8,18.8,292645.0,17.1433,17.1433,17.0706,17.0706,292645.0
2019-03-01 14:00:00,18.8,18.93,18.79,18.92,258550.0,17.0706,17.1887,17.0615,17.1796,258550.0
2019-03-01 14:30:00,18.92,18.92,18.88,18.91,172250.0,17.1796,17.1796,17.1433,17.1705,172250.0
2019-03-01 15:00:00,18.91,18.97,18.9,18.96,354415.0,17.1705,17.225,17.1614,17.2159,354415.0
2019-03-01 15:30:00,18.96,19.01,18.93,18.99,876740.0,17.2159,17.2613,17.1887,17.2431,876740.0
2019-03-04 09:30:00,19.05,19.18,18.74,18.75,297920.0,17.2976,17.4157,17.0161,17.0252,297920.0
2019-03-04 10:00:00,18.76,18.79,18.7,18.79,362835.0,17.0343,17.0615,16.9798,17.0615,362835.0
2019-03-04 10:30:00,18.79,18.79,18.65,18.69,485290.0,17.0615,17.0615,16.9344,16.9707,485290.0
2019-03-04 11:00:00,18.69,18.75,18.66,18.66,442715.0,16.9707,17.0252,16.9435,16.9435,442715.0
2019-03-04 11:30:00,18.66,18.68,18.62,18.68,242480.0,16.9435,16.9617,16.9072,16.9617,242480.0
2019-03-04 12:00:00,18.67,18.73,18.63,18.66,183365.0,16.9526,17.0071,16.9163,16.9435,183365.0
2019-03-04 12:30:00,18.67,18.7,18.57,18.6,171315.0,16.9526,16.9798,16.8618,16.889,171315.0
2019-03-04 13:00:00,18.59,18.66,18.57,18.66,139755.0,16.8799,16.9435,16.8618,16.9435,139755.0
2019-03-04 13:30:00,18.66,18.7,18.65,18.68,140875.0,16.9435,16.9798,16.9344,16.9617,140875.0
2019-03-04 14:00:00,18.69,18.72,18.65,18.7,130560.0,16.9707,16.998,16.9344,16.9798,130560.0
2019-03-04 14:30:00,18.71,18.71,18.65,18.65,159155.0,16.9889,16.9889,16.9344,16.9344,159155.0
2019-03-04 15:00:00,18.65,18.69,18.64,18.68,495705.0,16.9344,16.9707,16.9253,16.9617,495705.0
2019-03-04 15:30:00,18.67,18.79,18.66,18.77,1386455.0,16.9526,17.0615,16.9435,17.0434,1386455.0
2019-03-05 09:30:00,18.8,18.95,18.8,18.95,174985.0,17.0706,17.2068,17.0706,17.2068,174985.0
2019-03-05 10:00:00,18.95,18.99,18.86,18.87,133180.0,17.2068,17.2431,17.1251,17.1342,133180.0
2019-03-05 10:30:00,18.87,18.93,18.87,18.9,161360.0,17.1342,17.1887,17.1342,17.1614,161360.0
2019-03-05 11:00:00,18.91,18.95,18.88,18.94,128950.0,17.1705,17.2068,17.1433,17.1977,128950.0
2019-03-05 11:30:00,18.94,18.95,18.87,18.88,242340.0,17.1977,17.2068,17.1342,17.1433,242340.0
2019-03-05 12:00:00,18.88,18.9,18.83,18.85,244745.0,17.1433,17.1614,17.0979,17.116,244745.0
2019-03-05 12:30:00,18.85,18.85,18.79,18.8,82795.0,17.116,17.116,17.0615,17.0706,82795.0
2019-03-05 13:00:00,18.8,18.84,18.79,18.8,145895.0,17.0706,17.1069,17.0615,17.0706,145895.0
2019-03-05 13:30:00,18.8,18.84,18.79,18.84,116270.0,17.0706,17.1069,17.0615,17.1069,116270.0
2019-03-05 14:00:00,18.83,18.85,18.82,18.84,80010.0,17.0979,17.116,17.0888,17.1069,80010.0
2019-03-05 14:30:00,18.84,18.84,18.79,18.79,117325.0,17.1069,17.1069,17.0615,17.0615,117325.0
2019-03-05 15:00:00,18.8,18.8,18.71,18.72,224005.0,17.0706,17.0706,16.9889,16.998,224005.0
2019-03-05 15:30:00,18.72,18.76,18.69,18.7,655950.0,16.998,17.0343,16.9707,16.9798,655950.0
2019-03-06 09:30:00,18.76,18.96,18.68,18.7,143900.0,17.0343,17.2159,16.9617,16.9798,143900.0
2019-03-06 10:00:00,18.71,18.71,18.52,18.56,159560.0,16.9889,16.9889,16.8164,16.8527,159560.0
2019-03-06 10:30:00,18.57,18.63,18.53,18.63,111105.0,16.8618,16.9163,16.8255,16.9163,111105.0
2019-03-06 11:00:00,18.63,18.7,18.63,18.66,123550.0,16.9163,16.9798,16.9163,16.9435,123550.0
2019-03-06 11:30:00,18.66,18.66,18.59,18.63,170150.0,16.9435,16.9435,16.8799,16.9163,170150.0
2019-03-06 12:00:00,18.62,18.67,18.58,18.6,139900.0,16.9072,16.9526,16.8709,16.889,139900.0
2019-03-06 12:30:00,18.6,18.63,18.54,18.54,181060.0,16.889,16.9163,16.8345,16.8345,181060.0
2019-03-06 13:00:00,18.55,18.56,18.48,18.5,251980.0,16.8436,16.8527,16.7801,16.7982,251980.0
2019-03-06 13:30:00,18.51,18.56,18.49,18.55,264925.0,16.8073,16.8527,16.7891,16.8436,264925.0
2019-03-06 14:00:00,18.55,18.57,18.51,18.52,199710.0,16.8436,16.8618,16.8073,16.8164,199710.0
2019-03-06 14:30:00,18.52,18.53,18.47,18.49,256095.0,16.8164,16.8255,16.771,16.7891,256095.0
2019-03-06 15:00:00,18.48,18.5,18.39,18.41,472320.0,16.7801,16.7982,16.6983,16.7165,472320.0
2019-03-06 15:30:00,18.41,18.45,18.41,18.44,761275.0,16.7165,16.7528,16.7165,16.7437,761275.0
2019-03-07 09:30:00,18.41,18.5,18.32,18.5,328135.0,16.7165,16.7982,16.6348,16.7982,328135.0
2019-03-07 10:00:00,18.51,18.51,18.42,18.47,129540.0,16.8073,16.8073,16.7256,16.771,129540.0
2019-03-07 10:30:00,18.48,18.51,18.42,18.47,154235.0,16.7801,16.8073,16.7256,16.771,154235.0
2019-03-07 11:00:00,18.47,18.5,18.43,18.49,225065.0,16.771,16.7982,16.7347,16.7891,225065.0
2019-03-07 11:30:00,18.49,18.52,18.45,18.45,137240.0,16.7891,16.8164,16.7528,16.7528,137240.0
2019-03-07 12:00:00,18.45,18.47,18.43,18.45,231160.0,16.7528,16.771,16.7347,16.7528,231160.0
2019-03-07 12:30:00,18.45,18.47,18.41,18.43,215985.0,16.7528,16.771,16.7165,16.7347,215985.0
2019-03-07 13:00:00,18.42,18.42,18.38,18.39,121405.0,16.7256,16.7256,16.6893,16.6983,121405.0
2019-03-07 13:30:00,18.39,18.43,18.37,18.4,123975.0,16.6983,16.7347,16.6802,16.7074,123975.0
2019-03-07 14:00:00,18.4,18.43,18.37,18.41,142860.0,16.7074,16.7347,16.6802,16.7165,142860.0
2019-03-07 14:30:00,18.41,18.41,18.33,18.36,185420.0,16.7165,16.7165,16.6439,16.6711,185420.0
2019-03-07 15:00:00,18.35,18.42,18.34,18.39,281190.0,16.662,16.7256,16.6529,16.6983,281190.0
2019-03-07 15:30:00,18.38,18.46,18.36,18.45,607385.0,16.6893,16.7619,16.6711,16.7528,607385.0
2019-03-08 09:30:00,18.35,18.47,18.24,18.27,628310.0,16.662,16.771,16.5621,16.5894,628310.0
2019-03-08 10:00:00,18.26,18.26,18.13,18.17,767620.0,16.5803,16.5803,16.4623,16.4986,767620.0
2019-03-08 10:30:00,18.17,18.21,18.13,18.14,487695.0,16.4986,16.5349,16.4623,16.4713,487695.0
2019-03-08 11:00:00,18.15,18.15,18.05,18.12,308290.0,16.4804,16.4804,16.3896,16.4532,308290.0
2019-03-08 11:30:00,18.12,18.18,18.1,18.15,197805.0,16.4532,16.5077,16.435,16.4804,197805.0
2019-03-08 12:00:00,18.15,18.18,18.12,18.18,85945.0,16.4804,16.5077,16.4532,16.5077,85945.0
2019-03-08 12:30:00,18.18,18.19,18.1,18.12,86265.0,16.5077,16.5167,16.435,16.4532,86265.0
2019-03-08 13:00:00,18.12,18.14,18.1,18.12,109800.0,16.4532,16.4713,16.435,16.4532,109800.0
2019-03-08 13:30:00,18.12,18.12,18.06,18.06,127230.0,16.4532,16.4532,16.3987,16.3987,127230.0
2019-03-08 14:00:00,18.07,18.09,18.05,18.07,151950.0,16.4078,16.4259,16.3896,16.4078,151950.0
2019-03-08 14:30:00,18.07,18.12,18.05,18.1,123260.0,16.4078,16.4532,16.3896,16.435,123260.0
2019-03-08 15:00:00,18.1,18.1,17.97,18.01,269745.0,16.435,16.435,16.317,16.3533,269745.0
2019-03-08 15:30:00,18.01,18.1,18.01,18.08,592290.0,16.3533,16.435,16.3533,16.4169,592290.0
2019-03-11 09:30:00,18.18,18.18,18.0,18.07,407340.0,16.5077,16.5077,16.3442,16.4078,407340.0
2019-03-11 10:00:00,18.07,18.07,17.91,17.94,341390.0,16.4078,16.4078,16.2625,16.2897,341390.0
2019-03-11 10:30:00,17.95,17.97,17.82,17.89,421115.0,16.2988,16.317,16.1808,16.2443,421115.0
2019-03-11 11:00:00,17.88,17.92,17.83,17.83,312355.0,16.2353,16.2716,16.1899,16.1899,312355.0
2019-03-11 11:30:00,17.83,17.86,17.79,17.8,302940.0,16.1899,16.2171,16.1535,16.1626,302940.0
2019-03-11 12:00:00,17.8,17.86,17.79,17.86,250120.0,16.1626,16.2171,16.1535,16.2171,250120.0
2019-03-11 12:30:00,17.86,17.88,17.82,17.83,397345.0,16.2171,16.2353,16.1808,16.1899,397345.0
2019-03-11 13:00:00,17.84,17.86,17.82,17.82,184590.0,16.1989,16.2171,16.1808,16.1808,184590.0
2019-03-11 13:30:00,17.83,17.83,17.78,17.79,230795.0,16.1899,16.1899,16.1445,16.1535,230795.0
2019-03-11 14:00:00,17.79,17.79,17.74,17.77,257745.0,16.1535,16.1535,16.1081,16.1354,257745.0
2019-03-11 14:30:00,17.77,17.81,17.75,17.8,318140.0,16.1354,16.1717,16.1172,16.1626,318140.0
2019-03-11 15:00:00,17.8,17.84,17.79,17.83,441675.0,16.1626,16.1989,16.1535,16.1899,441675.0
2019-03-11 15:30:00,17.83,17.93,17.83,17.9,1212345.0,16.1899,16.2807,16.1899,16.2534,1212345.0
2019-03-12 09:30:00,17.91,18.29,17.87,18.01,501675.0,16.2625,16.6075,16.2262,16.3533,501675.0
2019-03-12 10:00:00,18.01,18.02,17.95,18.0,243050.0,16.3533,16.3624,16.2988,16.3442,243050.0
2019-03-12 10:30:00,18.0,18.01,17.95,17.97,297390.0,16.3442,16.3533,16.2988,16.317,297390.0
2019-03-12 11:00:00,17.96,17.99,17.95,17.96,382795.0,16.3079,16.3351,16.2988,16.3079,382795.0
2019-03-12 11:30:00,17.96,18.03,17.96,18.03,224270.0,16.3079,16.3715,16.3079,16.3715,224270.0
2019-03-12 12:00:00,18.03,18.08,18.02,18.07,184780.0,16.3715,16.4169,16.3624,16.4078,184780.0
2019-03-12 12:30:00,18.06,18.07,18.04,18.06,137120.0,16.3987,16.4078,16.3805,16.3987,137120.0
2019-03-12 13:00:00,18.06,18.1,18.06,18.1,115135.0,16.3987,16.435,16.3987,16.435,115135.0
2019-03-12 13:30:00,18.1,18.13,18.09,18.13,208390.0,16.435,16.4623,16.4259,16.4623,208390.0
2019-03-12 14:00:00,18.13,18.14,18.11,18.11,182670.0,16.4623,16.4713,16.4441,16.4441,182670.0
2019-03-12 14:30:00,18.11,18.19,18.11,18.17,305795.0,16.4441,16.5167,16.4441,16.4986,305795.0
2019-03-12 15:00:00,18.17,18.17,18.07,18.12,243175.0,16.4986,16.4986,16.4078,16.4532,243175.0
2019-03-12 15:30:00,18.12,18.16,18.1,18.11,1089515.0,16.4532,16.4895,16.435,16.4441,1089515.0
2019-03-13 09:30:00,18.18,18.28,18.13,18.27,302200.0,16.5077,16.5985,16.4623,16.5894,302200.0
2019-03-13 10:00:00,18.28,18.38,18.24,18.25,311430.0,16.5985,16.6893,16.5621,16.5712,311430.0
2019-03-13 10:30:00,18.25,18.29,18.24,18.25,212880.0,16.5712,16.6075,16.5621,16.5712,212880.0
2019-03-13 11:00:00,18.25,18.34,18.25,18.33,229885.0,16.5712,16.6529,16.5712,16.6439,229885.0
2019-03-13 11:30:00,18.33,18.34,18.3,18.33,264365.0,16.6439,16.6529,16.6166,16.6439,264365.0
2019-03-13 12:00:00,18.33,18.37,18.32,18.32,262250.0,16.6439,16.6802,16.6348,16.6348,262250.0
2019-03-13 12:30:00,18.32,18.35,18.29,18.34,305345.0,16.6348,16.662,16.6075,16.6529,305345.0
2019-03-13 13:00:00,18.34,18.34,18.3,18.3,192280.0,16.6529,16.6529,16.6166,16.6166,192280.0
2019-03-13 13:30:00,18.31,18.34,18.27,18.32,240530.0,16.6257,16.6529,16.5894,16.6348,240530.0
2019-03-13 14:00:00,18.32,18.33,18.29,18.3,220830.0,16.6348,16.6439,16.6075,16.6166,220830.0
2019-03-13 14:30:00,18.3,18.32,18.24,18.27,238480.0,16.6166,16.6348,16.5621,16.5894,238480.0
2019-03-13 15:00:00,18.27,18.31,18.24,18.3,418860.0,16.5894,16.6257,16.5621,16.6166,418860.0
2019-03-13 15:30:00,18.3,18.33,18.29,18.31,671150.0,16.6166,16.6439,16.6075,16.6257,671150.0
2019-03-14 09:30:00,18.28,18.28,18.12,18.16,218730.0,16.5985,16.5985,16.4532,16.4895,218730.0
2019-03-14 10:00:00,18.17,18.17,18.05,18.1,96600.0,16.4986,16.4986,16.3896,16.435,96600.0
2019-03-14 10:30:00,18.11,18.14,18.07,18.12,279475.0,16.4441,16.4713,16.4078,16.4532,279475.0
2019-03-14 11:00:00,18.13,18.15,18.08,18.11,296320.0,16.4623,16.4804,16.4169,16.4441,296320.0
2019-03-14 11:30:00,18.11,18.12,18.08,18.08,178250.0,16.4441,16.4532,16.4169,16.4169,178250.0
2019-03-14 12:00:00,18.08,18.11,18.08,18.1,188685.0,16.4169,16.4441,16.4169,16.435,188685.0
2019-03-14 12:30:00,18.1,18.13,18.09,18.1,104255.0,16.435,16.4623,16.4259,16.435,104255.0
2019-03-14 13:00:00,18.1,18.14,18.09,18.12,127960.0,16.435,16.4713,16.4259,16.4532,127960.0
2019-03-14 13:30:00,18.12,18.13,18.09,18.11,168755.0,16.4532,16.4623,16.4259,16.4441,168755.0
2019-03-14 14:00:00,18.11,18.15,18.1,18.15,180430.0,16.4441,16.4804,16.435,16.4804,180430.0
2019-03-14 14:30:00,18.15,18.15,18.11,18.14,189530.0,16.4804,16.4804,16.4441,16.4713,189530.0
2019-03-14 15:00:00,18.14,18.16,18.1,18.13,206705.0,16.4713,16.4895,16.435,16.4623,206705.0
2019-03-14 15:30:00,18.13,18.15,18.07,18.08,648775.0,16.4623,16.4804,16.4078,16.4169,648775.0
2019-03-15 09:30:00,18.08,18.17,18.02,18.09,835845.0,16.4169,16.4986,16.3624,16.4259,835845.0
2019-03-15 10:00:00,18.1,18.11,18.04,18.07,319560.0,16.435,16.4441,16.3805,16.4078,319560.0
2019-03-15 10:30:00,18.06,18.06,17.95,18.03,505090.0,16.3987,16.3987,16.2988,16.3715,505090.0
2019-03-15 11:00:00,18.03,18.05,18.01,18.01,150735.0,16.3715,16.3896,16.3533,16.3533,150735.0
2019-03-15 11:30:00,18.01,18.05,17.98,18.01,151405.0,16.3533,16.3896,16.3261,16.3533,151405.0
2019-03-15 12:00:00,18.01,18.1,18.01,18.09,140715.0,16.3533,16.435,16.3533,16.4259,140715.0
2019-03-15 12:30:00,18.09,18.11,18.07,18.08,262320.0,16.4259,16.4441,16.4078,16.4169,262320.0
2019-03-15 13:00:00,18.09,18.09,18.03,18.05,504550.0,16.4259,16.4259,16.3715,16.3896,504550.0
2019-03-15 13:30:00,18.05,18.06,18.0,18.0,246225.0,16.3896,16.3987,16.3442,16.3442,246225.0
2019-03-15 14:00:00,18.0,18.03,18.0,18.02,203360.0,16.3442,16.3715,16.3442,16.3624,203360.0
2019-03-15 14:30:00,18.01,18.06,18.01,18.02,207865.0,16.3533,16.3987,16.3533,16.3624,207865.0
2019-03-15 15:00:00,18.02,18.02,17.98,18.01,288120.0,16.3624,16.3624,16.3261,16.3533,288120.0
2019-03-15 15:30:00,18.01,18.01,17.84,17.89,1967425.0,16.3533,16.3533,16.1989,16.2443,1967425.0
2019-03-18 09:30:00,17.89,17.96,17.81,17.91,638340.0,16.2443,16.3079,16.1717,16.2625,638340.0
2019-03-18 10:00:00,17.92,18.01,17.82,17.94,752300.0,16.2716,16.3533,16.1808,16.2897,752300.0
2019-03-18 10:30:00,17.95,17.95,17.86,17.94,512920.0,16.2988,16.2988,16.2171,16.2897,512920.0
2019-03-18 11:00:00,17.94,17.94,17.81,17.82,772720.0,16.2897,16.2897,16.1717,16.1808,772720.0
2019-03-18 11:30:00,17.82,17.87,17.8,17.86,351670.0,16.1808,16.2262,16.1626,16.2171,351670.0
2019-03-18 12:00:00,17.85,17.89,17.82,17.87,247640.0,16.208,16.2443,16.1808,16.2262,247640.0
2019-03-18 12:30:00,17.87,17.93,17.86,17.92,189245.0,16.2262,16.2807,16.2171,16.2716,189245.0
2019-03-18 13:00:00,17.92,17.94,17.92,17.92,229785.0,16.2716,16.2897,16.2716,16.2716,229785.0
2019-03-18 13:30:00,17.92,17.95,17.9,17.94,206370.0,16.2716,16.2988,16.2534,16.2897,206370.0
2019-03-18 14:00:00,17.93,17.94,17.91,17.93,270735.0,16.2807,16.2897,16.2625,16.2807,270735.0
2019-03-18 14:30:00,17.92,17.93,17.87,17.93,320550.0,16.2716,16.2807,16.2262,16.2807,320550.0
2019-03-18 15:00:00,17.93,17.94,17.9,17.92,337855.0,16.2807,16.2897,16.2534,16.2716,337855.0
2019-03-18 15:30:00,17.92,17.98,17.92,17.96,969470.0,16.2716,16.3261,16.2716,16.3079,969470.0
2019-03-19 09:30:00,18.07,18.24,18.0,18.22,320110.0,16.4078,16.5621,16.3442,16.544,320110.0
2019-03-19 10:00:00,18.22,18.28,18.19,18.26,206785.0,16.544,16.5985,16.5167,16.5803,206785.0
2019-03-19 10:30:00,18.27,18.31,18.24,18.24,170825.0,16.5894,16.6257,16.5621,16.5621,170825.0
2019-03-19 11:00:00,18.25,18.31,18.24,18.31,104385.0,16.5712,16.6257,16.5621,16.6257,104385.0
2019-03-19 11:30:00,18.3,18.36,18.29,18.36,108340.0,16.6166,16.6711,16.6075,16.6711,108340.0
2019-03-19 12:00:00,18.35,18.42,18.34,18.41,325645.0,16.662,16.7256,16.6529,16.7165,325645.0
2019-03-19 12:30:00,18.41,18.43,18.29,18.35,233965.0,16.7165,16.7347,16.6075,16.662,233965.0
2019-03-19 13:00:00,18.36,18.38,18.32,18.35,141635.0,16.6711,16.6893,16.6348,16.662,141635.0
2019-03-19 13:30:00,18.35,18.35,18.3,18.31,136120.0,16.662,16.662,16.6166,16.6257,136120.0
2019-03-19 14:00:00,18.31,18.32,18.27,18.31,169105.0,16.6257,16.6348,16.5894,16.6257,169105.0
2019-03-19 14:30:00,18.31,18.33,18.29,18.29,182845.0,16.6257,16.6439,16.6075,16.6075,182845.0
2019-03-19 15:00:00,18.29,18.3,18.22,18.25,229615.0,16.6075,16.6166,16.544,16.5712,229615.0
2019-03-19 15:30:00,18.25,18.25,18.2,18.23,670500.0,16.5712,16.5712,16.5258,16.5531,670500.0
2019-03-20 09:30:00,18.25,18.46,18.24,18.44,341790.0,16.5712,16.7619,16.5621,16.7437,341790.0
2019-03-20 10:00:00,18.45,18.48,18.37,18.37,342270.0,16.7528,16.7801,16.6802,16.6802,342270.0
2019-03-20 10:30:00,18.36,18.37,18.31,18.35,254210.0,16.6711,16.6802,16.6257,16.662,254210.0
2019-03-20 11:00:00,18.36,18.36,18.28,18.31,229435.0,16.6711,16.6711,16.5985,16.6257,229435.0
2019-03-20 11:30:00,18.32,18.32,18.2,18.2,330090.0,16.6348,16.6348,16.5258,16.5258,330090.0
2019-03-20 12:00:00,18.2,18.25,18.18,18.19,147630.0,16.5258,16.5712,16.5077,16.5167,147630.0
2019-03-20 12:30:00,18.19,18.24,18.14,18.24,209475.0,16.5167,16.5621,16.4713,16.5621,209475.0
2019-03-20 13:00:00,18.24,18.25,18.22,18.22,174680.0,16.5621,16.5712,16.544,16.544,174680.0
2019-03-20 13:30:00,18.22,18.26,18.21,18.24,172445.0,16.544,16.5803,16.5349,16.5621,172445.0
2019-03-20 14:00:00,18.25,18.33,18.25,18.31,639310.0,16.5712,16.6439,16.5712,16.6257,639310.0
2019-03-20 14:30:00,18.31,18.41,18.31,18.4,263785.0,16.6257,16.7165,16.6257,16.7074,263785.0
2019-03-20 15:00:00,18.4,18.41,18.29,18.31,300160.0,16.7074,16.7165,16.6075,16.6257,300160.0
2019-03-20 15:30:00,18.31,18.31,18.2,18.21,886500.0,16.6257,16.6257,16.5258,16.5349,886500.0
2019-03-21 09:30:00,18.37,18.63,18.25,18.6,396960.0,16.6802,16.9163,16.5712,16.889,396960.0
2019-03-21 10:00:00,18.6,18.63,18.53,18.56,295310.0,16.889,16.9163,16.8255,16.8527,295310.0
2019-03-21 10:30:00,18.56,18.59,18.53,18.57,184380.0,16.8527,16.8799,16.8255,16.8618,184380.0
2019-03-21 11:00:00,18.57,18.73,18.57,18.7,337200.0,16.8618,17.0071,16.8618,16.9798,337200.0
2019-03-21 11:30:00,18.7,18.83,18.68,18.82,334330.0,16.9798,17.0979,16.9617,17.0888,334330.0
2019-03-21 12:00:00,18.81,18.85,18.79,18.82,261825.0,17.0797,17.116,17.0615,17.0888,261825.0
2019-03-21 12:30:00,18.83,18.83,18.8,18.82,275140.0,17.0979,17.0979,17.0706,17.0888,275140.0
2019-03-21 13:00:00,18.82,18.85,18.78,18.82,183770.0,17.0888,17.116,17.0525,17.0888,183770.0
2019-03-21 13:30:00,18.83,18.85,18.78,18.82,162405.0,17.0979,17.116,17.0525,17.0888,162405.0
2019-03-21 14:00:00,18.82,18.88,18.82,18.88,374960.0,17.0888,17.1433,17.0888,17.1433,374960.0
2019-03-21 14:30:00,18.88,18.91,18.87,18.88,286075.0,17.1433,17.1705,17.1342,17.1433,286075.0
2019-03-21 15:00:00,18.88,18.9,18.85,18.88,398175.0,17.1433,17.1614,17.116,17.1433,398175.0
2019-03-21 15:30:00,18.88,18.91,18.86,18.87,715485.0,17.1433,17.1705,17.1251,17.1342,715485.0
2019-03-22 09:30:00,18.78,18.88,18.69,18.79,277215.0,17.0525,17.1433,16.9707,17.0615,277215.0
2019-03-22 10:00:00,18.79,18.84,18.78,18.81,169100.0,17.0615,17.1069,17.0525,17.0797,169100.0
2019-03-22 10:30:00,18.81,18.88,18.78,18.78,192440.0,17.0797,17.1433,17.0525,17.0525,192440.0
2019-03-22 11:00:00,18.78,18.8,18.69,18.69,191055.0,17.0525,17.0706,16.9707,16.9707,191055.0
2019-03-22 11:30:00,18.68,18.7,18.54,18.54,119185.0,16.9617,16.9798,16.8345,16.8345,119185.0
2019-03-22 12:00:00,18.54,18.58,18.51,18.53,217535.0,16.8345,16.8709,16.8073,16.8255,217535.0
2019-03-22 12:30:00,18.52,18.58,18.5,18.56,109620.0,16.8164,16.8709,16.7982,16.8527,109620.0
2019-03-22 13:00:00,18.57,18.6,18.54,18.55,145380.0,16.8618,16.889,16.8345,16.8436,145380.0
2019-03-22 13:30:00,18.55,18.58,18.49,18.5,120885.0,16.8436,16.8709,16.7891,16.7982,120885.0
2019-03-22 14:00:00,18.5,18.62,18.5,18.62,146790.0,16.7982,16.9072,16.7982,16.9072,146790.0
2019-03-22 14:30:00,18.62,18.68,18.59,18.67,174080.0,16.9072,16.9617,16.8799,16.9526,174080.0
2019-03-22 15:00:00,18.67,18.71,18.66,18.68,336885.0,16.9526,16.9889,16.9435,16.9617,336885.0
2019-03-22 15:30:00,18.67,18.67,18.5,18.54,699395.0,16.9526,16.9526,16.7982,16.8345,699395.0
2019-03-25 09:30:00,18.48,18.8,18.48,18.76,263420.0,16.7801,17.0706,16.7801,17.0343,263420.0
2019-03-25 10:00:00,18.75,18.82,18.75,18.79,276930.0,17.0252,17.0888,17.0252,17.0615,276930.0
2019-03-25 10:30:00,18.78,18.94,18.76,18.89,559315.0,17.0525,17.1977,17.0343,17.1523,559315.0
2019-03-25 11:00:00,18.9,19.0,18.88,18.99,337805.0,17.1614,17.2522,17.1433,17.2431,337805.0
2019-03-25 11:30:00,18.99,18.99,18.88,18.9,170385.0,17.2431,17.2431,17.1433,17.1614,170385.0
2019-03-25 12:00:00,18.9,18.97,18.89,18.95,145130.0,17.1614,17.225,17.1523,17.2068,145130.0
2019-03-25 12:30:00,18.94,18.95,18.85,18.93,157715.0,17.1977,17.2068,17.116,17.1887,157715.0
2019-03-25 13:00:00,18.93,18.94,18.87,18.88,132305.0,17.1887,17.1977,17.1342,17.1433,132305.0
2019-03-25 13:30:00,18.88,18.89,18.82,18.84,162035.0,17.1433,17.1523,17.0888,17.1069,162035.0
2019-03-25 14:00:00,18.84,18.84,18.77,18.79,130135.0,17.1069,17.1069,17.0434,17.0615,130135.0
2019-03-25 14:30:00,18.79,18.81,18.78,18.8,187845.0,17.0615,17.0797,17.0525,17.0706,187845.0
2019-03-25 15:00:00,18.8,18.89,18.78,18.88,294450.0,17.0706,17.1523,17.0525,17.1433,294450.0
2019-03-25 15:30:00,18.88,18.88,18.77,18.81,739365.0,17.1433,17.1433,17.0434,17.0797,739365.0
2019-03-26 09:30:00,18.92,19.08,18.91,19.0,536040.0,17.1796,17.3249,17.1705,17.2522,536040.0
2019-03-26 10:00:00,19.0,19.12,18.96,19.1,238455.0,17.2522,17.3612,17.2159,17.343,238455.0
2019-03-26 10:30:00,19.1,19.11,19.02,19.04,202015.0,17.343,17.3521,17.2704,17.2885,202015.0
2019-03-26 11:00:00,19.05,19.14,19.05,19.11,190985.0,17.2976,17.3793,17.2976,17.3521,190985.0
2019-03-26 11:30:00,19.11,19.12,18.93,18.96,225130.0,17.3521,17.3612,17.1887,17.2159,225130.0
2019-03-26 12:00:00,18.97,19.0,18.96,18.97,130430.0,17.225,17.2522,17.2159,17.225,130430.0
2019-03-26 12:30:00,18.97,18.99,18.94,18.96,97335.0,17.225,17.2431,17.1977,17.2159,97335.0
2019-03-26 13:00:00,18.95,19.0,18.95,18.95,67245.0,17.2068,17.2522,17.2068,17.2068,67245.0
2019-03-26 13:30:00,18.96,18.98,18.91,18.96,145280.0,17.2159,17.2341,17.1705,17.2159,145280.0
2019-03-26 14:00:00,18.95,18.98,18.92,18.94,171875.0,17.2068,17.2341,17.1796,17.1977,171875.0
2019-03-26 14:30:00,18.94,19.02,18.93,19.02,148220.0,17.1977,17.2704,17.1887,17.2704,148220.0
2019-03-26 15:00:00,19.02,19.02,18.96,18.96,229680.0,17.2704,17.2704,17.2159,17.2159,229680.0
2019-03-26 15:30:00,18.96,19.03,18.93,18.98,1057545.0,17.2159,17.2795,17.1887,17.2341,1057545.0
2019-03-27 09:30:00,18.99,19.16,18.97,18.98,482630.0,17.2431,17.3975,17.225,17.2341,482630.0
2019-03-27 10:00:00,18.97,19.12,18.96,19.06,461265.0,17.225,17.3612,17.2159,17.3067,461265.0
2019-03-27 10:30:00,19.06,19.06,18.98,19.02,357820.0,17.3067,17.3067,17.2341,17.2704,357820.0
2019-03-27 11:00:00,19.02,19.04,18.89,18.89,277800.0,17.2704,17.2885,17.1523,17.1523,277800.0
2019-03-27 11:30:00,18.88,18.94,18.83,18.85,220855.0,17.1433,17.1977,17.0979,17.116,220855.0
2019-03-27 12:00:00,18.85,18.89,18.83,18.86,248765.0,17.116,17.1523,17.0979,17.1251,248765.0
2019-03-27 12:30:00,18.86,18.87,18.82,18.83,185680.0,17.1251,17.1342,17.0888,17.0979,185680.0
2019-03-27 13:00:00,18.84,18.89,18.8,18.87,210500.0,17.1069,17.1523,17.0706,17.1342,210500.0
2019-03-27 13:30:00,18.87,18.94,18.87,18.94,142070.0,17.1342,17.1977,17.1342,17.1977,142070.0
2019-03-27 14:00:00,18.94,18.98,18.93,18.98,167635.0,17.1977,17.2341,17.1887,17.2341,167635.0
2019-03-27 14:30:00,18.98,19.0,18.92,18.93,144605.0,17.2341,17.2522,17.1796,17.1887,144605.0
2019-03-27 15:00:00,18.94,18.96,18.92,18.96,189250.0,17.1977,17.2159,17.1796,17.2159,189250.0
2019-03-27 15:30:00,18.96,19.01,18.93,18.96,821775.0,17.2159,17.2613,17.1887,17.2159,821775.0
2019-03-28 09:30:00,18.97,19.16,18.97,19.06,277190.0,17.225,17.3975,17.225,17.3067,277190.0
2019-03-28 10:00:00,19.07,19.13,19.04,19.05,240365.0,17.3158,17.3703,17.2885,17.2976,240365.0
2019-03-28 10:30:00,19.06,19.06,19.0,19.04,233910.0,17.3067,17.3067,17.2522,17.2885,233910.0
2019-03-28 11:00:00,19.04,19.04,19.0,19.02,254635.0,17.2885,17.2885,17.2522,17.2704,254635.0
2019-03-28 11:30:00,19.02,19.14,19.01,19.14,194870.0,17.2704,17.3793,17.2613,17.3793,194870.0
2019-03-28 12:00:00,19.14,19.16,19.03,19.04,265080.0,17.3793,17.3975,17.2795,17.2885,265080.0
2019-03-28 12:30:00,19.05,19.05,19.0,19.02,105385.0,17.2976,17.2976,17.2522,17.2704,105385.0
2019-03-28 13:00:00,19.03,19.09,19.02,19.09,128540.0,17.2795,17.3339,17.2704,17.3339,128540.0
2019-03-28 13:30:00,19.09,19.13,19.08,19.12,187330.0,17.3339,17.3703,17.3249,17.3612,187330.0
2019-03-28 14:00:00,19.13,19.17,19.11,19.16,212005.0,17.3703,17.4066,17.3521,17.3975,212005.0
2019-03-28 14:30:00,19.16,19.16,19.05,19.08,218285.0,17.3975,17.3975,17.2976,17.3249,218285.0
2019-03-28 15:00:00,19.07,19.09,19.04,19.05,249025.0,17.3158,17.3339,17.2885,17.2976,249025.0
2019-03-28 15:30:00,19.05,19.06,19.01,19.05,631905.0,17.2976,17.3067,17.2613,17.2976,631905.0
2019-03-29 09:30:00,19.18,19.2,19.08,19.16,362000.0,17.4157,17.4338,17.3249,17.3975,362000.0
2019-03-29 10:00:00,19.16,19.4,19.16,19.4,415450.0,17.3975,17.6154,17.3975,17.6154,415450.0
2019-03-29 10:30:00,19.4,19.46,19.38,19.4,445460.0,17.6154,17.6699,17.5973,17.6154,445460.0
2019-03-29 11:00:00,19.4,19.42,19.35,19.42,663720.0,17.6154,17.6336,17.57,17.6336,663720.0
2019-03-29 11:30:00,19.43,19.52,19.42,19.52,382820.0,17.6427,17.7244,17.6336,17.7244,382820.0
2019-03-29 12:00:00,19.52,19.56,19.48,19.56,372630.0,17.7244,17.7607,17.6881,17.7607,372630.0
2019-03-29 12:30:00,19.56,19.63,19.55,19.62,530855.0,17.7607,17.8243,17.7516,17.8152,530855.0
2019-03-29 13:00:00,19.62,19.65,19.6,19.65,338235.0,17.8152,17.8424,17.797,17.8424,338235.0
2019-03-29 13:30:00,19.65,19.72,19.56,19.57,468700.0,17.8424,17.906,17.7607,17.7698,468700.0
2019-03-29 14:00:00,19.57,19.6,19.52,19.55,230385.0,17.7698,17.797,17.7244,17.7516,230385.0
2019-03-29 14:30:00,19.55,19.61,19.53,19.59,311575.0,17.7516,17.8061,17.7335,17.788,311575.0
2019-03-29 15:00:00,19.59,19.61,19.54,19.54,378505.0,17.788,17.8061,17.7426,17.7426,378505.0
2019-03-29 15:30:00,19.54,19.56,19.49,19.56,1090915.0,17.7426,17.7607,17.6972,17.7607,1090915.0
2019-04-01 09:30:00,19.65,19.85,19.36,19.36,814315.0,17.8424,18.024,17.5791,17.5791,814315.0
2019-04-01 10:00:00,19.4,19.52,19.4,19.43,742565.0,17.6154,17.7244,17.6154,17.6427,742565.0
2019-04-01 10:30:00,19.42,19.43,19.32,19.43,533055.0,17.6336,17.6427,17.5428,17.6427,533055.0
2019-04-01 11:00:00,19.43,19.63,19.43,19.49,486605.0,17.6427,17.8243,17.6427,17.6972,486605.0
2019-04-01 11:30:00,19.49,19.5,19.33,19.45,607080.0,17.6972,17.7062,17.5519,17.6608,607080.0
2019-04-01 12:00:00,19.44,19.57,19.4,19.53,572550.0,17.6518,17.7698,17.6154,17.7335,572550.0
2019-04-01 12:30:00,19.53,19.56,19.45,19.46,337625.0,17.7335,17.7607,17.6608,17.6699,337625.0
2019-04-01 13:00:00,19.45,19.55,19.44,19.54,368085.0,17.6608,17.7516,17.6518,17.7426,368085.0
2019-04-01 13:30:00,19.54,19.55,19.5,19.52,265080.0,17.7426,17.7516,17.7062,17.7244,265080.0
2019-04-01 14:00:00,19.52,19.52,19.46,19.47,371565.0,17.7244,17.7244,17.6699,17.679,371565.0
2019-04-01 14:30:00,19.47,19.53,19.47,19.51,329750.0,17.679,17.7335,17.679,17.7153,329750.0
2019-04-01 15:00:00,19.51,19.54,19.47,19.51,449810.0,17.7153,17.7426,17.679,17.7153,449810.0
2019-04-01 15:30:00,19.52,19.53,19.46,19.5,744090.0,17.7244,17.7335,17.6699,17.7062,744090.0
2019-04-02 09:30:00,19.5,19.54,19.34,19.49,394605.0,17.7062,17.7426,17.561,17.6972,394605.0
2019-04-02 10:00:00,19.47,19.47,19.4,19.43,207955.0,17.679,17.679,17.6154,17.6427,207955.0
2019-04-02 10:30:00,19.44,19.46,19.41,19.45,239485.0,17.6518,17.6699,17.6245,17.6608,239485.0
2019-04-02 11:00:00,19.44,19.47,19.36,19.45,264875.0,17.6518,17.679,17.5791,17.6608,264875.0
2019-04-02 11:30:00,19.45,19.45,19.37,19.42,224185.0,17.6608,17.6608,17.5882,17.6336,224185.0
2019-04-02 12:00:00,19.41,19.41,19.34,19.36,208090.0,17.6245,17.6245,17.561,17.5791,208090.0
2019-04-02 12:30:00,19.36,19.4,19.36,19.38,207035.0,17.5791,17.6154,17.5791,17.5973,207035.0
2019-04-02 13:00:00,19.38,19.4,19.36,19.38,154380.0,17.5973,17.6154,17.5791,17.5973,154380.0
2019-04-02 13:30:00,19.38,19.41,19.35,19.41,208385.0,17.5973,17.6245,17.57,17.6245,208385.0
2019-04-02 14:00:00,19.4,19.44,19.39,19.42,151175.0,17.6154,17.6518,17.6064,17.6336,151175.0
2019-04-02 14:30:00,19.42,19.43,19.4,19.43,191575.0,17.6336,17.6427,17.6154,17.6427,191575.0
2019-04-02 15:00:00,19.42,19.43,19.39,19.43,237840.0,17.6336,17.6427,17.6064,17.6427,237840.0
2019-04-02 15:30:00,19.43,19.46,19.4,19.43,690470.0,17.6427,17.6699,17.6154,17.6427,690470.0
2019-04-03 09:30:00,19.51,19.51,19.41,19.45,266690.0,17.7153,17.7153,17.6245,17.6608,266690.0
2019-04-03 10:00:00,19.43,19.58,19.42,19.56,174590.0,17.6427,17.7789,17.6336,17.7607,174590.0
2019-04-03 10:30:00,19.56,19.62,19.56,19.59,316155.0,17.7607,17.8152,17.7607,17.788,316155.0
2019-04-03 11:00:00,19.6,19.7,19.6,19.69,236040.0,17.797,17.8878,17.797,17.8788,236040.0
2019-04-03 11:30:00,19.7,19.75,19.67,19.74,254630.0,17.8878,17.9332,17.8606,17.9242,254630.0
2019-04-03 12:00:00,19.74,19.79,19.74,19.78,219710.0,17.9242,17.9696,17.9242,17.9605,219710.0
2019-04-03 12:30:00,19.78,19.8,19.75,19.78,158330.0,17.9605,17.9786,17.9332,17.9605,158330.0
2019-04-03 13:00:00,19.78,19.83,19.69,19.69,539920.0,17.9605,18.0059,17.8788,17.8788,539920.0
2019-04-03 13:30:00,19.67,19.7,19.62,19.63,185125.0,17.8606,17.8878,17.8152,17.8243,185125.0
2019-04-03 14:00:00,19.62,19.64,19.58,19.63,176425.0,17.8152,17.8334,17.7789,17.8243,176425.0
2019-04-03 14:30:00,19.63,19.63,19.59,19.59,149110.0,17.8243,17.8243,17.788,17.788,149110.0
2019-04-03 15:00:00,19.59,19.61,19.56,19.6,241745.0,17.788,17.8061,17.7607,17.797,241745.0
2019-04-03 15:30:00,19.6,19.62,19.57,19.61,872525.0,17.797,17.8152,17.7698,17.8061,872525.0
2019-04-04 09:30:00,19.62,19.7,19.57,19.64,153080.0,17.8152,17.8878,17.7698,17.8334,153080.0
2019-04-04 10:00:00,19.66,19.72,19.6,19.72,205300.0,17.8515,17.906,17.797,17.906,205300.0
2019-04-04 10:30:00,19.72,19.83,19.7,19.81,203065.0,17.906,18.0059,17.8878,17.9877,203065.0
2019-04-04 11:00:00,19.8,19.81,19.73,19.79,258465.0,17.9786,17.9877,17.9151,17.9696,258465.0
2019-04-04 11:30:00,19.78,19.86,19.76,19.82,142655.0,17.9605,18.0331,17.9423,17.9968,142655.0
2019-04-04 12:00:00,19.81,19.82,19.72,19.74,171870.0,17.9877,17.9968,17.906,17.9242,171870.0
2019-04-04 12:30:00,19.74,19.76,19.71,19.76,244485.0,17.9242,17.9423,17.8969,17.9423,244485.0
2019-04-04 13:00:00,19.76,19.81,19.76,19.78,110815.0,17.9423,17.9877,17.9423,17.9605,110815.0
2019-04-04 13:30:00,19.78,19.8,19.76,19.78,127645.0,17.9605,17.9786,17.9423,17.9605,127645.0
2019-04-04 14:00:00,19.78,19.83,19.77,19.82,135955.0,17.9605,18.0059,17.9514,17.9968,135955.0
2019-04-04 14:30:00,19.82,19.87,19.82,19.85,209230.0,17.9968,18.0422,17.9968,18.024,209230.0
2019-04-04 15:00:00,19.85,19.87,19.82,19.83,262855.0,18.024,18.0422,17.9968,18.0059,262855.0
2019-04-04 15:30:00,19.83,19.92,19.83,19.92,796320.0,18.0059,18.0876,18.0059,18.0876,796320.0
2019-04-05 09:30:00,19.94,20.2,19.93,20.05,1610755.0,18.1058,18.3418,18.0967,18.2056,1610755.0
2019-04-05 10:00:00,20.05,20.26,20.03,20.26,640265.0,18.2056,18.3963,18.1875,18.3963,640265.0
2019-04-05 10:30:00,20.26,20.29,20.18,20.24,312920.0,18.3963,18.4236,18.3237,18.3782,312920.0
2019-04-05 11:00:00,20.24,20.29,20.21,20.27,300525.0,18.3782,18.4236,18.3509,18.4054,300525.0
2019-04-05 11:30:00,20.26,20.26,20.19,20.19,279295.0,18.3963,18.3963,18.3328,18.3328,279295.0
2019-04-05 12:00:00,20.19,20.21,20.17,20.18,387155.0,18.3328,18.3509,18.3146,18.3237,387155.0
2019-04-05 12:30:00,20.17,20.19,20.14,20.16,183800.0,18.3146,18.3328,18.2874,18.3055,183800.0
2019-04-05 13:00:00,20.16,20.21,20.13,20.2,256430.0,18.3055,18.3509,18.2783,18.3418,256430.0
2019-04-05 13:30:00,20.19,20.23,20.18,20.23,142270.0,18.3328,18.3691,18.3237,18.3691,142270.0
2019-04-05 14:00:00,20.23,20.24,20.21,20.22,299000.0,18.3691,18.3782,18.3509,18.36,299000.0
2019-04-05 14:30:00,20.22,20.22,20.14,20.15,275095.0,18.36,18.36,18.2874,18.2964,275095.0
2019-04-05 15:00:00,20.15,20.18,20.14,20.17,280355.0,18.2964,18.3237,18.2874,18.3146,280355.0
2019-04-05 15:30:00,20.17,20.25,20.16,20.22,1276630.0,18.3146,18.3872,18.3055,18.36,1276630.0
2019-04-08 09:30:00,20.14,20.18,20.03,20.13,373755.0,18.2874,18.3237,18.1875,18.2783,373755.0
2019-04-08 10:00:00,20.14,20.22,20.1,20.18,291320.0,18.2874,18.36,18.251,18.3237,291320.0
2019-04-08 10:30:00,20.18,20.3,20.18,20.24,275420.0,18.3237,18.4326,18.3237,18.3782,275420.0
2019-04-08 11:00:00,20.24,20.29,20.21,20.29,309820.0,18.3782,18.4236,18.3509,18.4236,309820.0
2019-04-08 11:30:00,20.29,20.34,20.28,20.29,272880.0,18.4236,18.469,18.4145,18.4236,272880.0
2019-04-08 12:00:00,20.29,20.31,20.27,20.3,194490.0,18.4236,18.4417,18.4054,18.4326,194490.0
2019-04-08 12:30:00,20.3,20.31,20.25,20.3,486620.0,18.4326,18.4417,18.3872,18.4326,486620.0
2019-04-08 13:00:00,20.3,20.38,20.28,20.34,534960.0,18.4326,18.5053,18.4145,18.469,534960.0
2019-04-08 13:30:00,20.34,20.34,20.3,20.31,341395.0,18.469,18.469,18.4326,18.4417,341395.0
2019-04-08 14:00:00,20.31,20.34,20.3,20.31,229365.0,18.4417,18.469,18.4326,18.4417,229365.0
2019-04-08 14:30:00,20.31,20.33,20.29,20.32,374255.0,18.4417,18.4599,18.4236,18.4508,374255.0
2019-04-08 15:00:00,20.31,20.32,20.3,20.31,206635.0,18.4417,18.4508,18.4326,18.4417,206635.0
2019-04-08 15:30:00,20.31,20.36,20.29,20.34,656660.0,18.4417,18.4871,18.4236,18.469,656660.0
2019-04-09 09:30:00,20.28,20.32,20.18,20.29,261805.0,18.4145,18.4508,18.3237,18.4236,261805.0
2019-04-09 10:00:00,20.3,20.37,20.26,20.35,112730.0,18.4326,18.4962,18.3963,18.478,112730.0
2019-04-09 10:30:00,20.34,20.39,20.32,20.36,257030.0,18.469,18.5144,18.4508,18.4871,257030.0
2019-04-09 11:00:00,20.36,20.38,20.32,20.34,222035.0,18.4871,18.5053,18.4508,18.469,222035.0
2019-04-09 11:30:00,20.34,20.39,20.3,20.38,346710.0,18.469,18.5144,18.4326,18.5053,346710.0
2019-04-09 12:00:00,20.38,20.39,20.34,20.35,117510.0,18.5053,18.5144,18.469,18.478,117510.0
2019-04-09 12:30:00,20.35,20.37,20.34,20.34,107725.0,18.478,18.4962,18.469,18.469,107725.0
2019-04-09 13:00:00,20.34,20.34,20.3,20.31,128835.0,18.469,18.469,18.4326,18.4417,128835.0
2019-04-09 13:30:00,20.3,20.3,20.23,20.25,128630.0,18.4326,18.4326,18.3691,18.3872,128630.0
2019-04-09 14:00:00,20.24,20.25,20.18,20.19,309250.0,18.3782,18.3872,18.3237,18.3328,309250.0
2019-04-09 14:30:00,20.18,20.26,20.18,20.22,426975.0,18.3237,18.3963,18.3237,18.36,426975.0
2019-04-09 15:00:00,20.22,20.25,20.21,20.21,213780.0,18.36,18.3872,18.3509,18.3509,213780.0
2019-04-09 15:30:00,20.21,20.23,20.15,20.19,664115.0,18.3509,18.3691,18.2964,18.3328,664115.0
2019-04-10 09:30:00,20.24,20.27,20.11,20.16,269650.0,18.3782,18.4054,18.2601,18.3055,269650.0
2019-04-10 10:00:00,20.16,20.17,20.01,20.05,300945.0,18.3055,18.3146,18.1693,18.2056,300945.0
2019-04-10 10:30:00,20.06,20.16,20.06,20.16,181510.0,18.2147,18.3055,18.2147,18.3055,181510.0
2019-04-10 11:00:00,20.16,20.18,20.09,20.14,316245.0,18.3055,18.3237,18.242,18.2874,316245.0
2019-04-10 11:30:00,20.14,20.17,20.12,20.15,198245.0,18.2874,18.3146,18.2692,18.2964,198245.0
2019-04-10 12:00:00,20.15,20.19,20.15,20.18,205185.0,18.2964,18.3328,18.2964,18.3237,205185.0
2019-04-10 12:30:00,20.18,20.2,20.17,20.17,146730.0,18.3237,18.3418,18.3146,18.3146,146730.0
2019-04-10 13:00:00,20.17,20.19,20.15,20.15,197335.0,18.3146,18.3328,18.2964,18.2964,197335.0
2019-04-10 13:30:00,20.15,20.21,20.14,20.2,174360.0,18.2964,18.3509,18.2874,18.3418,174360.0
2019-04-10 14:00:00,20.19,20.19,20.14,20.15,285355.0,18.3328,18.3328,18.2874,18.2964,285355.0
2019-04-10 14:30:00,20.15,20.19,20.13,20.17,164460.0,18.2964,18.3328,18.2783,18.3146,164460.0
2019-04-10 15:00:00,20.17,20.21,20.16,20.18,345945.0,18.3146,18.3509,18.3055,18.3237,345945.0
2019-04-10 15:30:00,20.18,20.25,20.18,20.24,580930.0,18.3237,18.3872,18.3237,18.3782,580930.0
2019-04-11 09:30:00,20.39,20.48,20.3,20.38,992430.0,18.5144,18.5961,18.4326,18.5053,992430.0
2019-04-11 10:00:00,20.38,20.38,20.28,20.38,149620.0,18.5053,18.5053,18.4145,18.5053,149620.0
2019-04-11 10:30:00,20.39,20.39,20.32,20.35,152615.0,18.5144,18.5144,18.4508,18.478,152615.0
2019-04-11 11:00:00,20.35,20.43,20.34,20.43,197125.0,18.478,18.5507,18.469,18.5507,197125.0
2019-04-11 11:30:00,20.42,20.5,20.39,20.49,305275.0,18.5416,18.6142,18.5144,18.6052,305275.0
2019-04-11 12:00:00,20.49,20.54,20.49,20.52,174465.0,18.6052,18.6506,18.6052,18.6324,174465.0
2019-04-11 12:30:00,20.51,20.51,20.46,20.48,75155.0,18.6233,18.6233,18.5779,18.5961,75155.0
2019-04-11 13:00:00,20.49,20.49,20.45,20.45,108900.0,18.6052,18.6052,18.5688,18.5688,108900.0
2019-04-11 13:30:00,20.46,20.55,20.45,20.55,252775.0,18.5779,18.6596,18.5688,18.6596,252775.0
2019-04-11 14:00:00,20.55,20.57,20.52,20.55,423995.0,18.6596,18.6778,18.6324,18.6596,423995.0
2019-04-11 14:30:00,20.55,20.58,20.54,20.58,313160.0,18.6596,18.6869,18.6506,18.6869,313160.0
2019-04-11 15:00:00,20.59,20.6,20.57,20.59,186615.0,18.696,18.705,18.6778,18.696,186615.0
2019-04-11 15:30:00,20.59,20.6,20.57,20.59,672015.0,18.696,18.705,18.6778,18.696,672015.0
2019-04-12 09:30:00,20.66,20.83,20.62,20.66,937615.0,18.7595,18.9139,18.7232,18.7595,937615.0
2019-04-12 10:00:00,20.65,20.79,20.64,20.78,217500.0,18.7504,18.8776,18.7414,18.8685,217500.0
2019-04-12 10:30:00,20.79,20.83,20.77,20.81,320565.0,18.8776,18.9139,18.8594,18.8957,320565.0
2019-04-12 11:00:00,20.81,20.84,20.79,20.8,375760.0,18.8957,18.923,18.8776,18.8866,375760.0
2019-04-12 11:30:00,20.81,20.83,20.79,20.8,219330.0,18.8957,18.9139,18.8776,18.8866,219330.0
2019-04-12 12:00:00,20.8,20.83,20.77,20.82,164785.0,18.8866,18.9139,18.8594,18.9048,164785.0
2019-04-12 12:30:00,20.82,20.83,20.8,20.81,174160.0,18.9048,18.9139,18.8866,18.8957,174160.0
2019-04-12 13:00:00,20.81,20.82,20.79,20.81,183055.0,18.8957,18.9048,18.8776,18.8957,183055.0
2019-04-12 13:30:00,20.81,20.95,20.81,20.88,541805.0,18.8957,19.0229,18.8957,18.9593,541805.0
2019-04-12 14:00:00,20.88,20.89,20.83,20.86,147055.0,18.9593,18.9684,18.9139,18.9411,147055.0
2019-04-12 14:30:00,20.86,20.87,20.83,20.85,154080.0,18.9411,18.9502,18.9139,18.932,154080.0
2019-04-12 15:00:00,20.85,20.86,20.84,20.84,181685.0,18.932,18.9411,18.923,18.923,181685.0
2019-04-12 15:30:00,20.84,20.87,20.83,20.85,691485.0,18.923,18.9502,18.9139,18.932,691485.0
2019-04-15 09:30:00,20.79,20.82,20.7,20.75,471320.0,18.8776,18.9048,18.7958,18.8412,471320.0
2019-04-15 10:00:00,20.75,20.8,20.73,20.76,443855.0,18.8412,18.8866,18.8231,18.8503,443855.0
2019-04-15 10:30:00,20.77,20.79,20.68,20.76,580590.0,18.8594,18.8776,18.7777,18.8503,580590.0
2019-04-15 11:00:00,20.76,20.79,20.74,20.77,313295.0,18.8503,18.8776,18.8322,18.8594,313295.0
2019-04-15 11:30:00,20.77,20.81,20.76,20.81,573845.0,18.8594,18.8957,18.8503,18.8957,573845.0
2019-04-15 12:00:00,20.81,20.83,20.78,20.82,182195.0,18.8957,18.9139,18.8685,18.9048,182195.0
2019-04-15 12:30:00,20.83,20.84,20.79,20.79,158240.0,18.9139,18.923,18.8776,18.8776,158240.0
2019-04-15 13:00:00,20.79,20.81,20.79,20.8,145810.0,18.8776,18.8957,18.8776,18.8866,145810.0
2019-04-15 13:30:00,20.8,20.85,20.8,20.81,203540.0,18.8866,18.932,18.8866,18.8957,203540.0
2019-04-15 14:00:00,20.82,20.86,20.79,20.85,255360.0,18.9048,18.9411,18.8776,18.932,255360.0
2019-04-15 14:30:00,20.85,20.98,20.85,20.94,856710.0,18.932,19.0501,18.932,19.0138,856710.0
2019-04-15 15:00:00,20.93,20.96,20.92,20.93,295745.0,19.0047,19.0319,18.9956,19.0047,295745.0
2019-04-15 15:30:00,20.93,20.94,20.87,20.9,828210.0,19.0047,19.0138,18.9502,18.9775,828210.0
2019-04-16 09:30:00,20.85,21.16,20.85,20.97,1050455.0,18.932,19.2135,18.932,19.041,1050455.0
2019-04-16 10:00:00,20.97,21.02,20.95,20.99,270175.0,19.041,19.0864,19.0229,19.0592,270175.0
2019-04-16 10:30:00,20.99,21.06,20.97,20.97,606240.0,19.0592,19.1227,19.041,19.041,606240.0
2019-04-16 11:00:00,20.97,20.98,20.9,20.98,439230.0,19.041,19.0501,18.9775,19.0501,439230.0
2019-04-16 11:30:00,20.98,21.03,20.94,21.0,775900.0,19.0501,19.0955,19.0138,19.0683,775900.0
2019-04-16 12:00:00,21.01,21.01,20.95,21.01,246255.0,19.0773,19.0773,19.0229,19.0773,246255.0
2019-04-16 12:30:00,21.01,21.03,20.98,20.99,347820.0,19.0773,19.0955,19.0501,19.0592,347820.0
2019-04-16 13:00:00,20.98,20.98,20.89,20.9,245725.0,19.0501,19.0501,18.9684,18.9775,245725.0
2019-04-16 13:30:00,20.9,21.02,20.89,21.02,416285.0,18.9775,19.0864,18.9684,19.0864,416285.0
2019-04-16 14:00:00,21.02,21.14,21.02,21.13,393785.0,19.0864,19.1954,19.0864,19.1863,393785.0
2019-04-16 14:30:00,21.12,21.16,21.1,21.12,344250.0,19.1772,19.2135,19.1591,19.1772,344250.0
2019-04-16 15:00:00,21.12,21.15,21.09,21.1,197480.0,19.1772,19.2045,19.15,19.1591,197480.0
2019-04-16 15:30:00,21.1,21.1,21.01,21.03,766550.0,19.1591,19.1591,19.0773,19.0955,766550.0
2019-04-17 09:30:00,21.14,21.22,20.94,20.95,409835.0,19.1954,19.268,19.0138,19.0229,409835.0
2019-04-17 10:00:00,20.95,21.01,20.9,20.95,471685.0,19.0229,19.0773,18.9775,19.0229,471685.0
2019-04-17 10:30:00,20.96,21.01,20.85,20.87,342910.0,19.0319,19.0773,18.932,18.9502,342910.0
2019-04-17 11:00:00,20.87,20.94,20.84,20.84,319960.0,18.9502,19.0138,18.923,18.923,319960.0
2019-04-17 11:30:00,20.85,20.91,20.79,20.86,421365.0,18.932,18.9865,18.8776,18.9411,421365.0
2019-04-17 12:00:00,20.87,20.87,20.8,20.8,255030.0,18.9502,18.9502,18.8866,18.8866,255030.0
2019-04-17 12:30:00,20.8,20.9,20.78,20.9,206900.0,18.8866,18.9775,18.8685,18.9775,206900.0
2019-04-17 13:00:00,20.9,20.91,20.85,20.85,194910.0,18.9775,18.9865,18.932,18.932,194910.0
2019-04-17 13:30:00,20.86,20.86,20.78,20.79,179120.0,18.9411,18.9411,18.8685,18.8776,179120.0
2019-04-17 14:00:00,20.79,20.84,20.77,20.81,180995.0,18.8776,18.923,18.8594,18.8957,180995.0
2019-04-17 14:30:00,20.81,20.86,20.81,20.84,232845.0,18.8957,18.9411,18.8957,18.923,232845.0
2019-04-17 15:00:00,20.84,20.85,20.8,20.81,221690.0,18.923,18.932,18.8866,18.8957,221690.0
2019-04-17 15:30:00,20.81,20.83,20.77,20.78,710740.0,18.8957,18.9139,18.8594,18.8685,710740.0
2019-04-18 09:30:00,20.75,20.89,20.65,20.67,484150.0,18.8412,18.9684,18.7504,18.7686,484150.0
2019-04-18 10:00:00,20.69,20.7,20.59,20.61,307660.0,18.7868,18.7958,18.696,18.7141,307660.0
2019-04-18 10:30:00,20.6,20.64,20.53,20.6,368875.0,18.705,18.7414,18.6415,18.705,368875.0
2019-04-18 11:00:00,20.59,20.62,20.54,20.54,163425.0,18.696,18.7232,18.6506,18.6506,163425.0
2019-04-18 11:30:00,20.54,20.62,20.54,20.61,223120.0,18.6506,18.7232,18.6506,18.7141,223120.0
2019-04-18 12:00:00,20.62,20.71,20.62,20.7,306680.0,18.7232,18.8049,18.7232,18.7958,306680.0
2019-04-18 12:30:00,20.7,20.72,20.58,20.6,298880.0,18.7958,18.814,18.6869,18.705,298880.0
2019-04-18 13:00:00,20.6,20.6,20.53,20.54,128495.0,18.705,18.705,18.6415,18.6506,128495.0
2019-04-18 13:30:00,20.53,20.55,20.5,20.54,385110.0,18.6415,18.6596,18.6142,18.6506,385110.0
2019-04-18 14:00:00,20.54,20.6,20.49,20.59,208170.0,18.6506,18.705,18.6052,18.696,208170.0
2019-04-18 14:30:00,20.59,20.63,20.59,20.59,137620.0,18.696,18.7323,18.696,18.696,137620.0
2019-04-18 15:00:00,20.59,20.6,20.55,20.55,131760.0,18.696,18.705,18.6596,18.6596,131760.0
2019-04-18 15:30:00,20.54,20.62,20.51,20.62,910870.0,18.6506,18.7232,18.6233,18.7232,910870.0
2019-04-22 09:30:00,20.62,20.64,20.38,20.42,312280.0,18.7232,18.7414,18.5053,18.5416,312280.0
2019-04-22 10:00:00,20.42,20.42,20.3,20.31,350245.0,18.5416,18.5416,18.4326,18.4417,350245.0
2019-04-22 10:30:00,20.32,20.37,20.3,20.34,289155.0,18.4508,18.4962,18.4326,18.469,289155.0
2019-04-22 11:00:00,20.34,20.42,20.33,20.4,165045.0,18.469,18.5416,18.4599,18.5234,165045.0
2019-04-22 11:30:00,20.41,20.48,20.41,20.46,154550.0,18.5325,18.5961,18.5325,18.5779,154550.0
2019-04-22 12:00:00,20.46,20.57,20.46,20.51,214250.0,18.5779,18.6778,18.5779,18.6233,214250.0
2019-04-22 12:30:00,20.52,20.54,20.44,20.45,108375.0,18.6324,18.6506,18.5598,18.5688,108375.0
2019-04-22 13:00:00,20.45,20.48,20.43,20.44,130485.0,18.5688,18.5961,18.5507,18.5598,130485.0
2019-04-22 13:30:00,20.45,20.45,20.4,20.43,123580.0,18.5688,18.5688,18.5234,18.5507,123580.0
2019-04-22 14:00:00,20.43,20.43,20.37,20.39,228135.0,18.5507,18.5507,18.4962,18.5144,228135.0
2019-04-22 14:30:00,20.39,20.39,20.27,20.32,396540.0,18.5144,18.5144,18.4054,18.4508,396540.0
2019-04-22 15:00:00,20.3,20.3,20.26,20.26,201640.0,18.4326,18.4326,18.3963,18.3963,201640.0
2019-04-22 15:30:00,20.26,20.34,20.26,20.33,599900.0,18.3963,18.469,18.3963,18.4599,599900.0
2019-04-23 09:30:00,20.44,20.51,20.36,20.37,594675.0,18.5598,18.6233,18.4871,18.4962,594675.0
2019-04-23 10:00:00,20.38,20.53,20.36,20.52,248445.0,18.5053,18.6415,18.4871,18.6324,248445.0
2019-04-23 10:30:00,20.52,20.59,20.52,20.58,214540.0,18.6324,18.696,18.6324,18.6869,214540.0
2019-04-23 11:00:00,20.59,20.62,20.54,20.6,222585.0,18.696,18.7232,18.6506,18.705,222585.0
2019-04-23 11:30:00,20.58,20.68,20.58,20.65,201680.0,18.6869,18.7777,18.6869,18.7504,201680.0
2019-04-23 12:00:00,20.65,20.7,20.65,20.67,118825.0,18.7504,18.7958,18.7504,18.7686,118825.0
2019-04-23 12:30:00,20.68,20.7,20.65,20.7,112740.0,18.7777,18.7958,18.7504,18.7958,112740.0
2019-04-23 13:00:00,20.7,20.71,20.66,20.68,123060.0,18.7958,18.8049,18.7595,18.7777,123060.0
2019-04-23 13:30:00,20.68,20.71,20.65,20.69,301530.0,18.7777,18.8049,18.7504,18.7868,301530.0
2019-04-23 14:00:00,20.68,20.68,20.6,20.63,146570.0,18.7777,18.7777,18.705,18.7323,146570.0
2019-04-23 14:30:00,20.63,20.65,20.55,20.56,225435.0,18.7323,18.7504,18.6596,18.6687,225435.0
2019-04-23 15:00:00,20.55,20.6,20.54,20.54,323390.0,18.6596,18.705,18.6506,18.6506,323390.0
2019-04-23 15:30:00,20.54,20.65,20.51,20.63,785540.0,18.6506,18.7504,18.6233,18.7323,785540.0
2019-04-24 09:30:00,20.68,20.98,20.65,20.95,537810.0,18.7777,19.0501,18.7504,19.0229,537810.0
2019-04-24 10:00:00,20.92,20.94,20.81,20.82,662275.0,18.9956,19.0138,18.8957,18.9048,662275.0
2019-04-24 10:30:00,20.82,20.95,20.8,20.94,318795.0,18.9048,19.0229,18.8866,19.0138,318795.0
2019-04-24 11:00:00,20.94,20.98,20.9,20.95,487720.0,19.0138,19.0501,18.9775,19.0229,487720.0
2019-04-24 11:30:00,20.96,20.97,20.87,20.88,172305.0,19.0319,19.041,18.9502,18.9593,172305.0
2019-04-24 12:00:00,20.87,20.91,20.86,20.88,163600.0,18.9502,18.9865,18.9411,18.9593,163600.0
2019-04-24 12:30:00,20.88,20.9,20.79,20.79,191095.0,18.9593,18.9775,18.8776,18.8776,191095.0
2019-04-24 13:00:00,20.79,20.81,20.77,20.8,215465.0,18.8776,18.8957,18.8594,18.8866,215465.0
2019-04-24 13:30:00,20.8,20.88,20.8,20.86,223325.0,18.8866,18.9593,18.8866,18.9411,223325.0
2019-04-24 14:00:00,20.87,20.95,20.87,20.95,384805.0,18.9502,19.0229,18.9502,19.0229,384805.0
2019-04-24 14:30:00,20.95,21.02,20.95,20.96,395900.0,19.0229,19.0864,19.0229,19.0319,395900.0
2019-04-24 15:00:00,20.96,20.99,20.94,20.95,374825.0,19.0319,19.0592,19.0138,19.0229,374825.0
2019-04-24 15:30:00,20.95,20.95,20.8,20.81,1300565.0,19.0229,19.0229,18.8866,18.8957,1300565.0
2019-04-25 09:30:00,20.96,21.6,20.96,21.31,2421075.0,19.0319,19.6131,19.0319,19.3497,2421075.0
2019-04-25 10:00:00,21.28,21.34,20.8,21.15,1911840.0,19.3225,19.377,18.8866,19.2045,1911840.0
2019-04-25 10:30:00,21.14,21.48,20.9,21.43,2199975.0,19.1954,19.5041,18.9775,19.4587,2199975.0
2019-04-25 11:00:00,21.44,21.49,21.21,21.31,859895.0,19.4678,19.5132,19.2589,19.3497,859895.0
2019-04-25 11:30:00,21.32,21.4,21.18,21.19,706985.0,19.3588,19.4315,19.2317,19.2408,706985.0
2019-04-25 12:00:00,21.19,21.21,21.0,21.01,1382985.0,19.2408,19.2589,19.0683,19.0773,1382985.0
2019-04-25 12:30:00,21.0,21.34,21.0,21.32,743005.0,19.0683,19.377,19.0683,19.3588,743005.0
2019-04-25 13:00:00,21.32,21.33,21.08,21.09,796190.0,19.3588,19.3679,19.1409,19.15,796190.0
2019-04-25 13:30:00,21.09,21.1,20.88,20.91,526705.0,19.15,19.1591,18.9593,18.9865,526705.0
2019-04-25 14:00:00,20.89,21.02,20.86,20.94,727130.0,18.9684,19.0864,18.9411,19.0138,727130.0
2019-04-25 14:30:00,20.92,20.93,20.84,20.84,324255.0,18.9956,19.0047,18.923,18.923,324255.0
2019-04-25 15:00:00,20.83,20.85,20.79,20.83,443955.0,18.9139,18.932,18.8776,18.9139,443955.0
2019-04-25 15:30:00,20.83,21.07,20.8,21.01,2296715.0,18.9139,19.1318,18.8866,19.0773,2296715.0
2019-04-26 09:30:00,21.02,21.08,20.5,20.73,1077540.0,19.0864,19.1409,18.6142,18.8231,1077540.0
2019-04-26 10:00:00,20.73,20.74,20.61,20.73,624385.0,18.8231,18.8322,18.7141,18.8231,624385.0
2019-04-26 10:30:00,20.75,20.97,20.71,20.92,860330.0,18.8412,19.041,18.8049,18.9956,860330.0
2019-04-26 11:00:00,20.9,21.0,20.86,20.99,461855.0,18.9775,19.0683,18.9411,19.0592,461855.0
2019-04-26 11:30:00,20.99,21.08,20.95,21.03,314275.0,19.0592,19.1409,19.0229,19.0955,314275.0
2019-04-26 12:00:00,21.02,21.12,21.02,21.08,327525.0,19.0864,19.1772,19.0864,19.1409,327525.0
2019-04-26 12:30:00,21.08,21.13,21.08,21.12,148875.0,19.1409,19.1863,19.1409,19.1772,148875.0
2019-04-26 13:00:00,21.13,21.13,21.01,21.03,227885.0,19.1863,19.1863,19.0773,19.0955,227885.0
2019-04-26 13:30:00,21.03,21.09,21.02,21.05,239180.0,19.0955,19.15,19.0864,19.1137,239180.0
2019-04-26 14:00:00,21.05,21.12,21.0,21.1,449795.0,19.1137,19.1772,19.0683,19.1591,449795.0
2019-04-26 14:30:00,21.09,21.11,21.05,21.06,264365.0,19.15,19.1681,19.1137,19.1227,264365.0
2019-04-26 15:00:00,21.05,21.13,21.03,21.1,401105.0,19.1137,19.1863,19.0955,19.1591,401105.0
2019-04-26 15:30:00,21.11,21.12,20.99,21.03,1406165.0,19.1681,19.1772,19.0592,19.0955,1406165.0
2019-04-29 09:30:00,21.05,21.17,20.9,20.98,299255.0,19.1137,19.2226,18.9775,19.0501,299255.0
2019-04-29 10:00:00,20.98,20.99,20.79,20.86,507325.0,19.0501,19.0592,18.8776,18.9411,507325.0
2019-04-29 10:30:00,20.87,20.88,20.8,20.8,324525.0,18.9502,18.9593,18.8866,18.8866,324525.0
2019-04-29 11:00:00,20.8,20.88,20.79,20.88,249580.0,18.8866,18.9593,18.8776,18.9593,249580.0
2019-04-29 11:30:00,20.88,20.96,20.88,20.92,177665.0,18.9593,19.0319,18.9593,18.9956,177665.0
2019-04-29 12:00:00,20.92,20.97,20.88,20.97,140875.0,18.9956,19.041,18.9593,19.041,140875.0
2019-04-29 12:30:00,20.97,20.99,20.95,20.96,207900.0,19.041,19.0592,19.0229,19.0319,207900.0
2019-04-29 13:00:00,20.97,21.03,20.92,21.03,247395.0,19.041,19.0955,18.9956,19.0955,247395.0
2019-04-29 13:30:00,21.03,21.03,20.98,21.02,245115.0,19.0955,19.0955,19.0501,19.0864,245115.0
2019-04-29 14:00:00,21.02,21.04,20.98,20.99,238955.0,19.0864,19.1046,19.0501,19.0592,238955.0
2019-04-29 14:30:00,20.99,21.01,20.96,21.0,246315.0,19.0592,19.0773,19.0319,19.0683,246315.0
2019-04-29 15:00:00,21.0,21.03,20.96,20.96,235095.0,19.0683,19.0955,19.0319,19.0319,235095.0
2019-04-29 15:30:00,20.96,20.98,20.92,20.94,686810.0,19.0319,19.0501,18.9956,19.0138,686810.0
2019-04-30 09:30:00,20.84,20.92,20.65,20.7,690785.0,18.923,18.9956,18.7504,18.7958,690785.0
2019-04-30 10:00:00,20.69,20.7,20.51,20.59,808540.0,18.7868,18.7958,18.6233,18.696,808540.0
2019-04-30 10:30:00,20.58,20.83,20.58,20.72,658995.0,18.6869,18.9139,18.6869,18.814,658995.0
2019-04-30 11:00:00,20.72,20.72,20.59,20.6,532575.0,18.814,18.814,18.696,18.705,532575.0
2019-04-30 11:30:00,20.59,20.73,20.58,20.72,225855.0,18.696,18.8231,18.6869,18.814,225855.0
2019-04-30 12:00:00,20.72,20.79,20.72,20.74,203365.0,18.814,18.8776,18.814,18.8322,203365.0
2019-04-30 12:30:00,20.74,20.78,20.73,20.73,148750.0,18.8322,18.8685,18.8231,18.8231,148750.0
2019-04-30 13:00:00,20.74,20.76,20.65,20.66,188970.0,18.8322,18.8503,18.7504,18.7595,188970.0
2019-04-30 13:30:00,20.65,20.75,20.65,20.75,192605.0,18.7504,18.8412,18.7504,18.8412,192605.0
2019-04-30 14:00:00,20.75,20.75,20.68,20.68,156040.0,18.8412,18.8412,18.7777,18.7777,156040.0
2019-04-30 14:30:00,20.68,20.69,20.66,20.69,168860.0,18.7777,18.7868,18.7595,18.7868,168860.0
2019-04-30 15:00:00,20.69,20.73,20.68,20.7,173575.0,18.7868,18.8231,18.7777,18.7958,173575.0
2019-04-30 15:30:00,20.7,20.74,20.68,20.7,696885.0,18.7958,18.8322,18.7777,18.7958,696885.0
2019-05-01 09:30:00,20.72,20.76,20.65,20.66,165025.0,18.814,18.8503,18.7504,18.7595,165025.0
2019-05-01 10:00:00,20.65,20.65,20.51,20.52,160005.0,18.7504,18.7504,18.6233,18.6324,160005.0
2019-05-01 10:30:00,20.51,20.51,20.47,20.5,121560.0,18.6233,18.6233,18.587,18.6142,121560.0
2019-05-01 11:00:00,20.49,20.55,20.47,20.47,150625.0,18.6052,18.6596,18.587,18.587,150625.0
2019-05-01 11:30:00,20.47,20.47,20.42,20.47,122000.0,18.587,18.587,18.5416,18.587,122000.0
2019-05-01 12:00:00,20.46,20.49,20.4,20.42,112760.0,18.5779,18.6052,18.5234,18.5416,112760.0
2019-05-01 12:30:00,20.41,20.43,20.38,20.42,141180.0,18.5325,18.5507,18.5053,18.5416,141180.0
2019-05-01 13:00:00,20.42,20.44,20.38,20.4,110505.0,18.5416,18.5598,18.5053,18.5234,110505.0
2019-05-01 13:30:00,20.41,20.49,20.41,20.47,185420.0,18.5325,18.6052,18.5325,18.587,185420.0
2019-05-01 14:00:00,20.47,20.49,20.45,20.45,126765.0,18.587,18.6052,18.5688,18.5688,126765.0
2019-05-01 14:30:00,20.44,20.46,20.34,20.36,168530.0,18.5598,18.5779,18.469,18.4871,168530.0
2019-05-01 15:00:00,20.36,20.4,20.31,20.31,263620.0,18.4871,18.5234,18.4417,18.4417,263620.0
2019-05-01 15:30:00,20.31,20.31,20.12,20.2,1303185.0,18.4417,18.4417,18.2692,18.3418,1303185.0
2019-05-02 09:30:00,20.19,20.25,20.14,20.21,307435.0,18.3328,18.3872,18.2874,18.3509,307435.0
2019-05-02 10:00:00,20.21,20.39,20.2,20.31,288395.0,18.3509,18.5144,18.3418,18.4417,288395.0
2019-05-02 10:30:00,20.31,20.34,20.19,20.21,219875.0,18.4417,18.469,18.3328,18.3509,219875.0
2019-05-02 11:00:00,20.21,20.28,20.17,20.18,184345.0,18.3509,18.4145,18.3146,18.3237,184345.0
2019-05-02 11:30:00,20.18,20.25,20.17,20.19,320905.0,18.3237,18.3872,18.3146,18.3328,320905.0
2019-05-02 12:00:00,20.2,20.24,20.17,20.24,194610.0,18.3418,18.3782,18.3146,18.3782,194610.0
2019-05-02 12:30:00,20.24,20.28,20.19,20.21,524290.0,18.3782,18.4145,18.3328,18.3509,524290.0
2019-05-02 13:00:00,20.2,20.46,20.2,20.43,673780.0,18.3418,18.5779,18.3418,18.5507,673780.0
2019-05-02 13:30:00,20.42,20.51,20.41,20.48,464120.0,18.5416,18.6233,18.5325,18.5961,464120.0
2019-05-02 14:00:00,20.49,20.58,20.48,20.52,286190.0,18.6052,18.6869,18.5961,18.6324,286190.0
2019-05-02 14:30:00,20.52,20.54,20.47,20.5,196075.0,18.6324,18.6506,18.587,18.6142,196075.0
2019-05-02 15:00:00,20.5,20.53,20.49,20.53,278865.0,18.6142,18.6415,18.6052,18.6415,278865.0
2019-05-02 15:30:00,20.53,20.61,20.52,20.61,880185.0,18.6415,18.7141,18.6324,18.7141,880185.0
2019-05-03 09:30:00,20.64,20.86,20.6,20.76,437500.0,18.7414,18.9411,18.705,18.8503,437500.0
2019-05-03 10:00:00,20.77,20.78,20.67,20.78,358300.0,18.8594,18.8685,18.7686,18.8685,358300.0
2019-05-03 10:30:00,20.79,20.87,20.77,20.85,483530.0,18.8776,18.9502,18.8594,18.932,483530.0
2019-05-03 11:00:00,20.84,20.87,20.8,20.83,491990.0,18.923,18.9502,18.8866,18.9139,491990.0
2019-05-03 11:30:00,20.83,20.85,20.82,20.84,330310.0,18.9139,18.932,18.9048,18.923,330310.0
2019-05-03 12:00:00,20.84,20.93,20.84,20.92,395260.0,18.923,19.0047,18.923,18.9956,395260.0
2019-05-03 12:30:00,20.92,20.93,20.84,20.88,292660.0,18.9956,19.0047,18.923,18.9593,292660.0
2019-05-03 13:00:00,20.88,20.92,20.88,20.91,249860.0,18.9593,18.9956,18.9593,18.9865,249860.0
2019-05-03 13:30:00,20.91,20.95,20.89,20.89,275870.0,18.9865,19.0229,18.9684,18.9684,275870.0
2019-05-03 14:00:00,20.89,20.89,20.83,20.88,315335.0,18.9684,18.9684,18.9139,18.9593,315335.0
2019-05-03 14:30:00,20.87,20.88,20.83,20.84,304005.0,18.9502,18.9593,18.9139,18.923,304005.0
2019-05-03 15:00:00,20.84,20.84,20.75,20.76,463580.0,18.923,18.923,18.8412,18.8503,463580.0
2019-05-03 15:30:00,20.76,20.81,20.76,20.77,1203885.0,18.8503,18.8957,18.8503,18.8594,1203885.0
2019-05-06 09:30:00,20.44,20.67,20.36,20.62,265090.0,18.5598,18.7686,18.4871,18.7232,265090.0
2019-05-06 10:00:00,20.62,20.63,20.56,20.58,86500.0,18.7232,18.7323,18.6687,18.6869,86500.0
2019-05-06 10:30:00,20.58,20.58,20.5,20.56,177450.0,18.6869,18.6869,18.6142,18.6687,177450.0
2019-05-06 11:00:00,20.56,20.58,20.5,20.52,443810.0,18.6687,18.6869,18.6142,18.6324,443810.0
2019-05-06 11:30:00,20.53,20.56,20.51,20.54,206375.0,18.6415,18.6687,18.6233,18.6506,206375.0
2019-05-06 12:00:00,20.54,20.55,20.52,20.52,127480.0,18.6506,18.6596,18.6324,18.6324,127480.0
2019-05-06 12:30:00,20.52,20.58,20.52,20.53,77180.0,18.6324,18.6869,18.6324,18.6415,77180.0
2019-05-06 13:00:00,20.54,20.56,20.52,20.54,80520.0,18.6506,18.6687,18.6324,18.6506,80520.0
2019-05-06 13:30:00,20.53,20.54,20.52,20.52,106965.0,18.6415,18.6506,18.6324,18.6324,106965.0
2019-05-06 14:00:00,20.52,20.59,20.52,20.58,70070.0,18.6324,18.696,18.6324,18.6869,70070.0
2019-05-06 14:30:00,20.58,20.68,20.58,20.65,171770.0,18.6869,18.7777,18.6869,18.7504,171770.0
2019-05-06 15:00:00,20.66,20.69,20.63,20.66,239960.0,18.7595,18.7868,18.7323,18.7595,239960.0
2019-05-06 15:30:00,20.66,20.68,20.6,20.62,484890.0,18.7595,18.7777,18.705,18.7232,484890.0
2019-05-07 09:30:00,20.39,20.46,20.29,20.33,342620.0,18.5144,18.5779,18.4236,18.4599,342620.0
2019-05-07 10:00:00,20.34,20.34,20.18,20.27,234860.0,18.469,18.469,18.3237,18.4054,234860.0
2019-05-07 10:30:00,20.26,20.31,20.19,20.24,135770.0,18.3963,18.4417,18.3328,18.3782,135770.0
2019-05-07 11:00:00,20.23,20.24,20.14,20.2,132640.0,18.3691,18.3782,18.2874,18.3418,132640.0
2019-05-07 11:30:00,20.21,20.24,20.13,20.18,165030.0,18.3509,18.3782,18.2783,18.3237,165030.0
2019-05-07 12:00:00,20.18,20.27,20.15,20.27,103180.0,18.3237,18.4054,18.2964,18.4054,103180.0
2019-05-07 12:30:00,20.27,20.31,20.22,20.25,99000.0,18.4054,18.4417,18.36,18.3872,99000.0
2019-05-07 13:00:00,20.24,20.25,20.12,20.14,126005.0,18.3782,18.3872,18.2692,18.2874,126005.0
2019-05-07 13:30:00,20.14,20.22,20.09,20.19,172490.0,18.2874,18.36,18.242,18.3328,172490.0
2019-05-07 14:00:00,20.19,20.21,20.09,20.09,110160.0,18.3328,18.3509,18.242,18.242,110160.0
2019-05-07 14:30:00,20.09,20.13,20.03,20.11,141350.0,18.242,18.2783,18.1875,18.2601,141350.0
2019-05-07 15:00:00,20.11,20.12,20.04,20.04,686250.0,18.2601,18.2692,18.1966,18.1966,686250.0
2019-05-07 15:30:00,20.04,20.14,19.99,20.13,884675.0,18.1966,18.2874,18.1512,18.2783,884675.0
2019-05-08 09:30:00,20.07,20.11,19.9,20.1,227195.0,18.2238,18.2601,18.0694,18.251,227195.0
2019-05-08 10:00:00,20.09,20.22,20.09,20.13,162740.0,18.242,18.36,18.242,18.2783,162740.0
2019-05-08 10:30:00,20.12,20.16,20.06,20.15,168495.0,18.2692,18.3055,18.2147,18.2964,168495.0
2019-05-08 11:00:00,20.17,20.26,20.14,20.23,148140.0,18.3146,18.3963,18.2874,18.3691,148140.0
2019-05-08 11:30:00,20.24,20.32,20.19,20.3,334140.0,18.3782,18.4508,18.3328,18.4326,334140.0
2019-05-08 12:00:00,20.3,20.3,20.23,20.28,111875.0,18.4326,18.4326,18.3691,18.4145,111875.0
2019-05-08 12:30:00,20.28,20.36,20.28,20.36,90370.0,18.4145,18.4871,18.4145,18.4871,90370.0
2019-05-08 13:00:00,20.36,20.37,20.29,20.35,191665.0,18.4871,18.4962,18.4236,18.478,191665.0
2019-05-08 13:30:00,20.35,20.38,20.32,20.35,157890.0,18.478,18.5053,18.4508,18.478,157890.0
2019-05-08 14:00:00,20.35,20.44,20.33,20.41,266705.0,18.478,18.5598,18.4599,18.5325,266705.0
2019-05-08 14:30:00,20.41,20.47,20.4,20.44,304515.0,18.5325,18.587,18.5234,18.5598,304515.0
2019-05-08 15:00:00,20.44,20.46,20.41,20.45,275050.0,18.5598,18.5779,18.5325,18.5688,275050.0
2019-05-08 15:30:00,20.45,20.46,20.26,20.3,1143895.0,18.5688,18.5779,18.3963,18.4326,1143895.0
2019-05-09 09:30:00,20.1,20.36,20.0,20.34,384075.0,18.251,18.4871,18.1602,18.469,384075.0
2019-05-09 10:00:00,20.33,20.33,20.18,20.23,214755.0,18.4599,18.4599,18.3237,18.3691,214755.0
2019-05-09 10:30:00,20.22,20.33,20.21,20.23,181980.0,18.36,18.4599,18.3509,18.3691,181980.0
2019-05-09 11:00:00,20.21,20.31,20.19,20.22,212105.0,18.3509,18.4417,18.3328,18.36,212105.0
2019-05-09 11:30:00,20.23,20.35,20.22,20.34,184005.0,18.3691,18.478,18.36,18.469,184005.0
2019-05-09 12:00:00,20.34,20.43,20.3,20.41,222025.0,18.469,18.5507,18.4326,18.5325,222025.0
2019-05-09 12:30:00,20.42,20.53,20.42,20.44,242405.0,18.5416,18.6415,18.5416,18.5598,242405.0
2019-05-09 13:00:00,20.44,20.48,20.43,20.45,158350.0,18.5598,18.5961,18.5507,18.5688,158350.0
2019-05-09 13:30:00,20.45,20.55,20.42,20.5,175535.0,18.5688,18.6596,18.5416,18.6142,175535.0
2019-05-09 14:00:00,20.5,20.57,20.48,20.53,298335.0,18.6142,18.6778,18.5961,18.6415,298335.0
2019-05-09 14:30:00,20.54,20.58,20.5,20.5,322445.0,18.6506,18.6869,18.6142,18.6142,322445.0
2019-05-09 15:00:00,20.49,20.5,20.37,20.44,462625.0,18.6052,18.6142,18.4962,18.5598,462625.0
2019-05-09 15:30:00,20.44,20.5,20.43,20.49,773200.0,18.5598,18.6142,18.5507,18.6052,773200.0
2019-05-10 09:30:00,20.41,20.58,20.31,20.53,223325.0,18.5325,18.6869,18.4417,18.6415,223325.0
2019-05-10 10:00:00,20.54,20.55,20.39,20.44,491860.0,18.6506,18.6596,18.5144,18.5598,491860.0
2019-05-10 10:30:00,20.45,20.45,20.25,20.25,455300.0,18.5688,18.5688,18.3872,18.3872,455300.0
2019-05-10 11:00:00,20.25,20.39,20.21,20.33,347205.0,18.3872,18.5144,18.3509,18.4599,347205.0
2019-05-10 11:30:00,20.33,20.41,20.32,20.4,381440.0,18.4599,18.5325,18.4508,18.5234,381440.0
2019-05-10 12:00:00,20.4,20.54,20.4,20.48,249120.0,18.5234,18.6506,18.5234,18.5961,249120.0
2019-05-10 12:30:00,20.48,20.52,20.43,20.45,204155.0,18.5961,18.6324,18.5507,18.5688,204155.0
2019-05-10 13:00:00,20.45,20.49,20.4,20.43,308035.0,18.5688,18.6052,18.5234,18.5507,308035.0
2019-05-10 13:30:00,20.43,20.45,20.33,20.42,460310.0,18.5507,18.5688,18.4599,18.5416,460310.0
2019-05-10 14:00:00,20.41,20.45,20.38,20.45,228900.0,18.5325,18.5688,18.5053,18.5688,228900.0
2019-05-10 14:30:00,20.45,20.49,20.43,20.46,284645.0,18.5688,18.6052,18.5507,18.5779,284645.0
2019-05-10 15:00:00,20.46,20.61,20.46,20.59,333560.0,18.5779,18.7141,18.5779,18.696,333560.0
2019-05-10 15:30:00,20.59,20.6,20.46,20.55,753610.0,18.696,18.705,18.5779,18.6596,753610.0
2019-05-13 09:30:00,20.19,20.32,19.87,19.96,536315.0,18.3328,18.4508,18.0422,18.1239,536315.0
2019-05-13 10:00:00,19.96,19.98,19.82,19.97,678195.0,18.1239,18.1421,17.9968,18.133,678195.0
2019-05-13 10:30:00,19.98,19.99,19.87,19.92,389145.0,18.1421,18.1512,18.0422,18.0876,389145.0
2019-05-13 11:00:00,19.93,19.98,19.84,19.86,308525.0,18.0967,18.1421,18.015,18.0331,308525.0
2019-05-13 11:30:00,19.87,19.94,19.8,19.92,644060.0,18.0422,18.1058,17.9786,18.0876,644060.0
2019-05-13 12:00:00,19.91,19.91,19.85,19.87,228365.0,18.0785,18.0785,18.024,18.0422,228365.0
2019-05-13 12:30:00,19.87,19.87,19.75,19.76,260510.0,18.0422,18.0422,17.9332,17.9423,260510.0
2019-05-13 13:00:00,19.75,19.79,19.73,19.73,163965.0,17.9332,17.9696,17.9151,17.9151,163965.0
2019-05-13 13:30:00,19.73,19.85,19.72,19.84,151845.0,17.9151,18.024,17.906,18.015,151845.0
2019-05-13 14:00:00,19.83,19.92,19.8,19.88,172245.0,18.0059,18.0876,17.9786,18.0513,172245.0
2019-05-13 14:30:00,19.88,19.96,19.84,19.92,176010.0,18.0513,18.1239,18.015,18.0876,176010.0
2019-05-13 15:00:00,19.93,19.96,19.85,19.86,165330.0,18.0967,18.1239,18.024,18.0331,165330.0
2019-05-13 15:30:00,19.85,19.9,19.81,19.85,627155.0,18.024,18.0694,17.9877,18.024,627155.0
2019-05-14 09:30:00,19.92,20.07,19.79,19.8,408020.0,18.0876,18.2238,17.9696,17.9786,408020.0
2019-05-14 10:00:00,19.8,19.81,19.73,19.75,296075.0,17.9786,17.9877,17.9151,17.9332,296075.0
2019-05-14 10:30:00,19.75,19.91,19.75,19.87,230495.0,17.9332,18.0785,17.9332,18.0422,230495.0
2019-05-14 11:00:00,19.88,19.95,19.83,19.9,265810.0,18.0513,18.1148,18.0059,18.0694,265810.0
2019-05-14 11:30:00,19.9,20.02,19.89,19.98,178540.0,18.0694,18.1784,18.0604,18.1421,178540.0
2019-05-14 12:00:00,19.98,20.05,19.97,20.02,188955.0,18.1421,18.2056,18.133,18.1784,188955.0
2019-05-14 12:30:00,20.01,20.02,19.97,19.98,168805.0,18.1693,18.1784,18.133,18.1421,168805.0
2019-05-14 13:00:00,19.97,20.09,19.97,20.07,156230.0,18.133,18.242,18.133,18.2238,156230.0
2019-05-14 13:30:00,20.07,20.12,20.06,20.11,166760.0,18.2238,18.2692,18.2147,18.2601,166760.0
2019-05-14 14:00:00,20.11,20.17,20.06,20.17,240025.0,18.2601,18.3146,18.2147,18.3146,240025.0
2019-05-14 14:30:00,20.16,20.18,20.09,20.14,304555.0,18.3055,18.3237,18.242,18.2874,304555.0
2019-05-14 15:00:00,20.14,20.19,20.13,20.19,286770.0,18.2874,18.3328,18.2783,18.3328,286770.0
2019-05-14 15:30:00,20.18,20.18,20.1,20.13,854210.0,18.3237,18.3237,18.251,18.2783,854210.0
2019-05-15 09:30:00,19.96,20.0,19.77,19.79,692790.0,18.1239,18.1602,17.9514,17.9696,692790.0
2019-05-15 10:00:00,19.8,19.87,19.62,19.87,1124835.0,17.9786,18.0422,17.8152,18.0422,1124835.0
2019-05-15 10:30:00,19.86,19.89,19.7,19.77,449745.0,18.0331,18.0604,17.8878,17.9514,449745.0
2019-05-15 11:00:00,19.77,19.88,19.75,19.87,304275.0,17.9514,18.0513,17.9332,18.0422,304275.0
2019-05-15 11:30:00,19.87,19.88,19.8,19.82,248945.0,18.0422,18.0513,17.9786,17.9968,248945.0
2019-05-15 12:00:00,19.82,19.86,19.78,19.79,216790.0,17.9968,18.0331,17.9605,17.9696,216790.0
2019-05-15 12:30:00,19.81,19.82,19.76,19.76,153885.0,17.9877,17.9968,17.9423,17.9423,153885.0
2019-05-15 13:00:00,19.76,19.8,19.76,19.76,218010.0,17.9423,17.9786,17.9423,17.9423,218010.0
2019-05-15 13:30:00,19.77,19.83,19.76,19.81,168820.0,17.9514,18.0059,17.9423,17.9877,168820.0
2019-05-15 14:00:00,19.81,19.85,19.8,19.85,165915.0,17.9877,18.024,17.9786,18.024,165915.0
2019-05-15 14:30:00,19.86,19.89,19.84,19.85,174260.0,18.0331,18.0604,18.015,18.024,174260.0
2019-05-15 15:00:00,19.85,19.92,19.84,19.91,265590.0,18.024,18.0876,18.015,18.0785,265590.0
2019-05-15 15:30:00,19.91,19.92,19.83,19.84,740675.0,18.0785,18.0876,18.0059,18.015,740675.0
2019-05-16 09:30:00,20.0,20.21,19.89,20.12,494770.0,18.1602,18.3509,18.0604,18.2692,494770.0
2019-05-16 10:00:00,20.12,20.21,20.07,20.21,358170.0,18.2692,18.3509,18.2238,18.3509,358170.0
2019-05-16 10:30:00,20.21,20.26,20.11,20.2,388580.0,18.3509,18.3963,18.2601,18.3418,388580.0
2019-05-16 11:00:00,20.21,20.26,20.19,20.26,161245.0,18.3509,18.3963,18.3328,18.3963,161245.0
2019-05-16 11:30:00,20.26,20.31,20.24,20.27,194055.0,18.3963,18.4417,18.3782,18.4054,194055.0
2019-05-16 12:00:00,20.27,20.34,20.26,20.33,143340.0,18.4054,18.469,18.3963,18.4599,143340.0
2019-05-16 12:30:00,20.34,20.34,20.26,20.27,165145.0,18.469,18.469,18.3963,18.4054,165145.0
2019-05-16 13:00:00,20.28,20.31,20.27,20.3,150915.0,18.4145,18.4417,18.4054,18.4326,150915.0
2019-05-16 13:30:00,20.3,20.3,20.2,20.2,152720.0,18.4326,18.4326,18.3418,18.3418,152720.0
2019-05-16 14:00:00,20.21,20.27,20.21,20.27,127380.0,18.3509,18.4054,18.3509,18.4054,127380.0
2019-05-16 14:30:00,20.27,20.27,20.21,20.24,234475.0,18.4054,18.4054,18.3509,18.3782,234475.0
2019-05-16 15:00:00,20.24,20.25,20.2,20.23,311940.0,18.3782,18.3872,18.3418,18.3691,311940.0
2019-05-16 15:30:00,20.23,20.23,20.18,20.21,656955.0,18.3691,18.3691,18.3237,18.3509,656955.0
2019-05-17 09:30:00,20.11,20.24,20.05,20.18,469935.0,18.2601,18.3782,18.2056,18.3237,469935.0
2019-05-17 10:00:00,20.18,20.24,20.1,20.21,206035.0,18.3237,18.3782,18.251,18.3509,206035.0
2019-05-17 10:30:00,20.21,20.36,20.16,20.34,291320.0,18.3509,18.4871,18.3055,18.469,291320.0
2019-05-17 11:00:00,20.34,20.34,20.26,20.26,153400.0,18.469,18.469,18.3963,18.3963,153400.0
2019-05-17 11:30:00,20.26,20.26,20.19,20.22,154870.0,18.3963,18.3963,18.3328,18.36,154870.0
2019-05-17 12:00:00,20.22,20.22,20.15,20.18,171485.0,18.36,18.36,18.2964,18.3237,171485.0
2019-05-17 12:30:00,20.17,20.24,20.14,20.19,187075.0,18.3146,18.3782,18.2874,18.3328,187075.0
2019-05-17 13:00:00,20.18,20.24,20.17,20.21,241285.0,18.3237,18.3782,18.3146,18.3509,241285.0
2019-05-17 13:30:00,20.21,20.23,20.19,20.2,156750.0,18.3509,18.3691,18.3328,18.3418,156750.0
2019-05-17 14:00:00,20.19,20.25,20.19,20.21,175595.0,18.3328,18.3872,18.3328,18.3509,175595.0
2019-05-17 14:30:00,20.21,20.27,20.21,20.24,206175.0,18.3509,18.4054,18.3509,18.3782,206175.0
2019-05-17 15:00:00,20.24,20.25,20.15,20.15,329880.0,18.3782,18.3872,18.2964,18.2964,329880.0
2019-05-17 15:30:00,20.15,20.16,20.1,20.13,827410.0,18.2964,18.3055,18.251,18.2783,827410.0
2019-05-20 09:30:00,19.99,20.14,19.95,20.0,405455.0,18.1512,18.2874,18.1148,18.1602,405455.0
2019-05-20 10:00:00,20.0,20.03,19.91,19.98,544375.0,18.1602,18.1875,18.0785,18.1421,544375.0
2019-05-20 10:30:00,19.98,20.11,19.96,20.1,202470.0,18.1421,18.2601,18.1239,18.251,202470.0
2019-05-20 11:00:00,20.12,20.13,19.98,20.08,217700.0,18.2692,18.2783,18.1421,18.2329,217700.0
2019-05-20 11:30:00,20.07,20.17,20.07,20.17,404545.0,18.2238,18.3146,18.2238,18.3146,404545.0
2019-05-20 12:00:00,20.17,20.27,20.16,20.23,466650.0,18.3146,18.4054,18.3055,18.3691,466650.0
2019-05-20 12:30:00,20.24,20.24,20.17,20.17,203230.0,18.3782,18.3782,18.3146,18.3146,203230.0
2019-05-20 13:00:00,20.17,20.23,20.12,20.23,264120.0,18.3146,18.3691,18.2692,18.3691,264120.0
2019-05-20 13:30:00,20.22,20.28,20.21,20.26,226160.0,18.36,18.4145,18.3509,18.3963,226160.0
2019-05-20 14:00:00,20.27,20.28,20.18,20.25,248705.0,18.4054,18.4145,18.3237,18.3872,248705.0
2019-05-20 14:30:00,20.25,20.25,20.18,20.2,411925.0,18.3872,18.3872,18.3237,18.3418,411925.0
2019-05-20 15:00:00,20.2,20.22,20.13,20.18,355280.0,18.3418,18.36,18.2783,18.3237,355280.0
2019-05-20 15:30:00,20.18,20.27,20.17,20.26,921950.0,18.3237,18.4054,18.3146,18.3963,921950.0
2019-05-21 09:30:00,20.33,20.55,20.31,20.5,260990.0,18.4599,18.6596,18.4417,18.6142,260990.0
2019-05-21 10:00:00,20.49,20.68,20.48,20.57,278660.0,18.6052,18.7777,18.5961,18.6778,278660.0
2019-05-21 10:30:00,20.57,20.6,20.51,20.54,218820.0,18.6778,18.705,18.6233,18.6506,218820.0
2019-05-21 11:00:00,20.54,20.6,20.51,20.53,215985.0,18.6506,18.705,18.6233,18.6415,215985.0
2019-05-21 11:30:00,20.53,20.56,20.5,20.55,234035.0,18.6415,18.6687,18.6142,18.6596,234035.0
2019-05-21 12:00:00,20.55,20.63,20.53,20.61,175225.0,18.6596,18.7323,18.6415,18.7141,175225.0
2019-05-21 12:30:00,20.6,20.69,20.6,20.66,504580.0,18.705,18.7868,18.705,18.7595,504580.0
2019-05-21 13:00:00,20.66,20.7,20.64,20.7,170260.0,18.7595,18.7958,18.7414,18.7958,170260.0
2019-05-21 13:30:00,20.7,20.76,20.7,20.76,152590.0,18.7958,18.8503,18.7958,18.8503,152590.0
2019-05-21 14:00:00,20.76,20.82,20.76,20.82,258895.0,18.8503,18.9048,18.8503,18.9048,258895.0
2019-05-21 14:30:00,20.82,20.83,20.74,20.76,244190.0,18.9048,18.9139,18.8322,18.8503,244190.0
2019-05-21 15:00:00,20.75,20.76,20.73,20.74,265185.0,18.8412,18.8503,18.8231,18.8322,265185.0
2019-05-21 15:30:00,20.74,20.77,20.68,20.71,729235.0,18.8322,18.8594,18.7777,18.8049,729235.0
2019-05-22 09:30:00,20.57,20.68,20.47,20.68,191165.0,18.6778,18.7777,18.587,18.7777,191165.0
2019-05-22 10:00:00,20.68,20.72,20.59,20.63,166885.0,18.7777,18.814,18.696,18.7323,166885.0
2019-05-22 10:30:00,20.63,20.69,20.59,20.65,139905.0,18.7323,18.7868,18.696,18.7504,139905.0
2019-05-22 11:00:00,20.66,20.66,20.59,20.61,209935.0,18.7595,18.7595,18.696,18.7141,209935.0
2019-05-22 11:30:00,20.62,20.67,20.62,20.64,233850.0,18.7232,18.7686,18.7232,18.7414,233850.0
2019-05-22 12:00:00,20.64,20.7,20.64,20.69,465170.0,18.7414,18.7958,18.7414,18.7868,465170.0
2019-05-22 12:30:00,20.69,20.7,20.6,20.62,191130.0,18.7868,18.7958,18.705,18.7232,191130.0
2019-05-22 13:00:00,20.61,20.66,20.59,20.65,129815.0,18.7141,18.7595,18.696,18.7504,129815.0
2019-05-22 13:30:00,20.65,20.66,20.62,20.65,170765.0,18.7504,18.7595,18.7232,18.7504,170765.0
2019-05-22 14:00:00,20.65,20.65,20.55,20.56,171995.0,18.7504,18.7504,18.6596,18.6687,171995.0
2019-05-22 14:30:00,20.57,20.63,20.56,20.61,239180.0,18.6778,18.7323,18.6687,18.7141,239180.0
2019-05-22 15:00:00,20.61,20.61,20.57,20.6,200120.0,18.7141,18.7141,18.6778,18.705,200120.0
2019-05-22 15:30:00,20.6,20.63,20.58,20.58,550660.0,18.705,18.7323,18.6869,18.6869,550660.0
2019-05-23 09:30:00,20.39,20.45,20.21,20.38,296795.0,18.5144,18.5688,18.3509,18.5053,296795.0
2019-05-23 10:00:00,20.35,20.54,20.34,20.54,340095.0,18.478,18.6506,18.469,18.6506,340095.0
2019-05-23 10:30:00,20.54,20.59,20.52,20.56,150900.0,18.6506,18.696,18.6324,18.6687,150900.0
2019-05-23 11:00:00,20.55,20.58,20.49,20.56,164925.0,18.6596,18.6869,18.6052,18.6687,164925.0
2019-05-23 11:30:00,20.57,20.62,20.39,20.39,190525.0,18.6778,18.7232,18.5144,18.5144,190525.0
2019-05-23 12:00:00,20.39,20.43,20.39,20.41,381645.0,18.5144,18.5507,18.5144,18.5325,381645.0
2019-05-23 12:30:00,20.41,20.45,20.32,20.33,197750.0,18.5325,18.5688,18.4508,18.4599,197750.0
2019-05-23 13:00:00,20.33,20.42,20.31,20.4,122515.0,18.4599,18.5416,18.4417,18.5234,122515.0
2019-05-23 13:30:00,20.39,20.43,20.33,20.36,258300.0,18.5144,18.5507,18.4599,18.4871,258300.0
2019-05-23 14:00:00,20.36,20.38,20.3,20.33,221595.0,18.4871,18.5053,18.4326,18.4599,221595.0
2019-05-23 14:30:00,20.34,20.36,20.29,20.33,248225.0,18.469,18.4871,18.4236,18.4599,248225.0
2019-05-23 15:00:00,20.33,20.42,20.27,20.42,313870.0,18.4599,18.5416,18.4054,18.5416,313870.0
2019-05-23 15:30:00,20.4,20.43,20.37,20.4,1114785.0,18.5234,18.5507,18.4962,18.5234,1114785.0
2019-05-24 09:30:00,20.41,20.51,20.32,20.39,334735.0,18.5967,18.6878,18.5147,18.5784,334735.0
2019-05-24 10:00:00,20.39,20.4,20.32,20.37,212475.0,18.5784,18.5875,18.5147,18.5602,212475.0
2019-05-24 10:30:00,20.37,20.37,20.24,20.24,197775.0,18.5602,18.5602,18.4418,18.4418,197775.0
2019-05-24 11:00:00,20.25,20.27,20.1,20.12,293100.0,18.4509,18.4691,18.3142,18.3324,293100.0
2019-05-24 11:30:00,20.12,20.19,20.1,20.18,204795.0,18.3324,18.3962,18.3142,18.3871,204795.0
2019-05-24 12:00:00,20.17,20.21,20.15,20.16,241490.0,18.378,18.4144,18.3598,18.3689,241490.0
2019-05-24 12:30:00,20.17,20.23,20.16,20.23,378095.0,18.378,18.4326,18.3689,18.4326,378095.0
2019-05-24 13:00:00,20.23,20.31,20.23,20.3,229125.0,18.4326,18.5055,18.4326,18.4964,229125.0
2019-05-24 13:30:00,20.3,20.35,20.29,20.3,271630.0,18.4964,18.542,18.4873,18.4964,271630.0
2019-05-24 14:00:00,20.3,20.31,20.22,20.24,280780.0,18.4964,18.5055,18.4235,18.4418,280780.0
2019-05-24 14:30:00,20.24,20.26,20.22,20.25,284160.0,18.4418,18.46,18.4235,18.4509,284160.0
2019-05-24 15:00:00,20.26,20.27,20.23,20.25,362360.0,18.46,18.4691,18.4326,18.4509,362360.0
2019-05-24 15:30:00,20.25,20.25,20.21,20.23,952295.0,18.4509,18.4509,18.4144,18.4326,952295.0
2019-05-28 09:30:00,20.27,20.57,20.09,20.44,431675.0,18.4691,18.7424,18.3051,18.624,431675.0
2019-05-28 10:00:00,20.45,20.49,20.36,20.36,158435.0,18.6331,18.6695,18.5511,18.5511,158435.0
2019-05-28 10:30:00,20.35,20.36,20.28,20.32,143820.0,18.542,18.5511,18.4782,18.5147,143820.0
2019-05-28 11:00:00,20.31,20.38,20.31,20.34,158155.0,18.5055,18.5693,18.5055,18.5329,158155.0
2019-05-28 11:30:00,20.34,20.4,20.32,20.37,170470.0,18.5329,18.5875,18.5147,18.5602,170470.0
2019-05-28 12:00:00,20.37,20.42,20.36,20.42,103160.0,18.5602,18.6058,18.5511,18.6058,103160.0
2019-05-28 12:30:00,20.42,20.43,20.36,20.36,109235.0,18.6058,18.6149,18.5511,18.5511,109235.0
2019-05-28 13:00:00,20.37,20.38,20.29,20.3,139015.0,18.5602,18.5693,18.4873,18.4964,139015.0
2019-05-28 13:30:00,20.29,20.3,20.25,20.26,97410.0,18.4873,18.4964,18.4509,18.46,97410.0
2019-05-28 14:00:00,20.26,20.27,20.22,20.23,167580.0,18.46,18.4691,18.4235,18.4326,167580.0
2019-05-28 14:30:00,20.22,20.26,20.16,20.18,338915.0,18.4235,18.46,18.3689,18.3871,338915.0
2019-05-28 15:00:00,20.17,20.18,20.13,20.16,299760.0,18.378,18.3871,18.3415,18.3689,299760.0
2019-05-28 15:30:00,20.16,20.17,20.03,20.03,1000735.0,18.3689,18.378,18.2504,18.2504,1000735.0
2019-05-29 09:30:00,19.92,20.02,19.71,20.01,483760.0,18.1502,18.2413,17.9588,18.2322,483760.0
2019-05-29 10:00:00,20.03,20.03,19.92,19.98,299430.0,18.2504,18.2504,18.1502,18.2049,299430.0
2019-05-29 10:30:00,19.97,20.02,19.88,19.95,204180.0,18.1957,18.2413,18.1137,18.1775,204180.0
2019-05-29 11:00:00,19.95,19.98,19.79,19.8,196990.0,18.1775,18.2049,18.0317,18.0409,196990.0
2019-05-29 11:30:00,19.81,19.85,19.65,19.66,509300.0,18.05,18.0864,17.9042,17.9133,509300.0
2019-05-29 12:00:00,19.65,19.8,19.64,19.79,374330.0,17.9042,18.0409,17.8951,18.0317,374330.0
2019-05-29 12:30:00,19.8,19.81,19.76,19.78,284410.0,18.0409,18.05,18.0044,18.0226,284410.0
2019-05-29 13:00:00,19.78,19.9,19.76,19.85,283745.0,18.0226,18.132,18.0044,18.0864,283745.0
2019-05-29 13:30:00,19.84,19.88,19.82,19.85,204160.0,18.0773,18.1137,18.0591,18.0864,204160.0
2019-05-29 14:00:00,19.86,19.9,19.84,19.89,139270.0,18.0955,18.132,18.0773,18.1229,139270.0
2019-05-29 14:30:00,19.89,19.89,19.81,19.84,208995.0,18.1229,18.1229,18.05,18.0773,208995.0
2019-05-29 15:00:00,19.83,19.86,19.8,19.85,250800.0,18.0682,18.0955,18.0409,18.0864,250800.0
2019-05-29 15:30:00,19.86,19.91,19.83,19.85,522505.0,18.0955,18.1411,18.0682,18.0864,522505.0
2019-05-30 09:30:00,19.92,20.09,19.92,20.07,185280.0,18.1502,18.3051,18.1502,18.2869,185280.0
2019-05-30 10:00:00,20.06,20.14,20.04,20.11,103360.0,18.2778,18.3506,18.2595,18.3233,103360.0
2019-05-30 10:30:00,20.12,20.15,20.04,20.06,96535.0,18.3324,18.3598,18.2595,18.2778,96535.0
2019-05-30 11:00:00,20.06,20.08,20.0,20.05,110265.0,18.2778,18.296,18.2231,18.2686,110265.0
2019-05-30 11:30:00,20.05,20.06,19.96,20.01,122830.0,18.2686,18.2778,18.1866,18.2322,122830.0
2019-05-30 12:00:00,20.01,20.11,20.0,20.09,93090.0,18.2322,18.3233,18.2231,18.3051,93090.0
2019-05-30 12:30:00,20.08,20.14,20.06,20.1,92510.0,18.296,18.3506,18.2778,18.3142,92510.0
2019-05-30 13:00:00,20.1,20.11,20.07,20.1,108010.0,18.3142,18.3233,18.2869,18.3142,108010.0
2019-05-30 13:30:00,20.11,20.13,20.08,20.13,70135.0,18.3233,18.3415,18.296,18.3415,70135.0
2019-05-30 14:00:00,20.14,20.16,20.07,20.08,76960.0,18.3506,18.3689,18.2869,18.296,76960.0
2019-05-30 14:30:00,20.09,20.13,20.05,20.13,76140.0,18.3051,18.3415,18.2686,18.3415,76140.0
2019-05-30 15:00:00,20.12,20.13,20.05,20.12,156390.0,18.3324,18.3415,18.2686,18.3324,156390.0
2019-05-30 15:30:00,20.12,20.18,20.1,20.15,454230.0,18.3324,18.3871,18.3142,18.3598,454230.0
2019-05-31 09:30:00,19.93,20.02,19.71,19.91,319780.0,18.1593,18.2413,17.9588,18.1411,319780.0
2019-05-31 10:00:00,19.91,20.09,19.91,20.08,258880.0,18.1411,18.3051,18.1411,18.296,258880.0
2019-05-31 10:30:00,20.1,20.1,19.97,20.05,173745.0,18.3142,18.3142,18.1957,18.2686,173745.0
2019-05-31 11:00:00,20.04,20.11,20.04,20.1,190605.0,18.2595,18.3233,18.2595,18.3142,190605.0
2019-05-31 11:30:00,20.09,20.13,20.06,20.09,155450.0,18.3051,18.3415,18.2778,18.3051,155450.0
2019-05-31 12:00:00,20.09,20.1,20.01,20.03,108705.0,18.3051,18.3142,18.2322,18.2504,108705.0
2019-05-31 12:30:00,20.03,20.06,19.99,20.0,112300.0,18.2504,18.2778,18.214,18.2231,112300.0
2019-05-31 13:00:00,20.01,20.07,19.99,20.07,118005.0,18.2322,18.2869,18.214,18.2869,118005.0
2019-05-31 13:30:00,20.08,20.17,20.07,20.16,142250.0,18.296,18.378,18.2869,18.3689,142250.0
2019-05-31 14:00:00,20.17,20.18,20.09,20.1,307450.0,18.378,18.3871,18.3051,18.3142,307450.0
2019-05-31 14:30:00,20.1,20.15,20.08,20.14,153245.0,18.3142,18.3598,18.296,18.3506,153245.0
2019-05-31 15:00:00,20.14,20.16,20.11,20.15,219085.0,18.3506,18.3689,18.3233,18.3598,219085.0
2019-05-31 15:30:00,20.15,20.21,20.12,20.15,1093400.0,18.3598,18.4144,18.3324,18.3598,1093400.0
2019-06-03 09:30:00,20.13,20.29,20.03,20.06,384180.0,18.3415,18.4873,18.2504,18.2778,384180.0
2019-06-03 10:00:00,20.04,20.25,20.02,20.25,201720.0,18.2595,18.4509,18.2413,18.4509,201720.0
2019-06-03 10:30:00,20.25,20.35,20.24,20.31,192710.0,18.4509,18.542,18.4418,18.5055,192710.0
2019-06-03 11:00:00,20.32,20.38,20.28,20.34,225590.0,18.5147,18.5693,18.4782,18.5329,225590.0
2019-06-03 11:30:00,20.34,20.36,20.26,20.26,151515.0,18.5329,18.5511,18.46,18.46,151515.0
2019-06-03 12:00:00,20.26,20.28,20.21,20.24,196880.0,18.46,18.4782,18.4144,18.4418,196880.0
2019-06-03 12:30:00,20.24,20.31,20.23,20.28,128905.0,18.4418,18.5055,18.4326,18.4782,128905.0
2019-06-03 13:00:00,20.27,20.38,20.23,20.31,103050.0,18.4691,18.5693,18.4326,18.5055,103050.0
2019-06-03 13:30:00,20.31,20.33,20.25,20.33,145205.0,18.5055,18.5238,18.4509,18.5238,145205.0
2019-06-03 14:00:00,20.34,20.4,20.34,20.35,219635.0,18.5329,18.5875,18.5329,18.542,219635.0
2019-06-03 14:30:00,20.36,20.37,20.22,20.25,164625.0,18.5511,18.5602,18.4235,18.4509,164625.0
2019-06-03 15:00:00,20.25,20.27,20.18,20.2,195450.0,18.4509,18.4691,18.3871,18.4053,195450.0
2019-06-03 15:30:00,20.21,20.28,20.17,20.24,615215.0,18.4144,18.4782,18.378,18.4418,615215.0
2019-06-04 09:30:00,20.45,20.62,20.45,20.61,311740.0,18.6331,18.788,18.6331,18.7789,311740.0
2019-06-04 10:00:00,20.63,20.69,20.56,20.67,174825.0,18.7971,18.8518,18.7333,18.8336,174825.0
2019-06-04 10:30:00,20.67,20.68,20.56,20.6,203875.0,18.8336,18.8427,18.7333,18.7698,203875.0
2019-06-04 11:00:00,20.6,20.66,20.58,20.59,199930.0,18.7698,18.8244,18.7516,18.7607,199930.0
2019-06-04 11:30:00,20.59,20.61,20.56,20.56,146425.0,18.7607,18.7789,18.7333,18.7333,146425.0
2019-06-04 12:00:00,20.56,20.57,20.47,20.55,131420.0,18.7333,18.7424,18.6513,18.7242,131420.0
2019-06-04 12:30:00,20.56,20.65,20.53,20.62,133670.0,18.7333,18.8153,18.706,18.788,133670.0
2019-06-04 13:00:00,20.63,20.67,20.6,20.67,143625.0,18.7971,18.8336,18.7698,18.8336,143625.0
2019-06-04 13:30:00,20.66,20.79,20.65,20.77,278065.0,18.8244,18.9429,18.8153,18.9247,278065.0
2019-06-04 14:00:00,20.77,20.78,20.7,20.72,245060.0,18.9247,18.9338,18.8609,18.8791,245060.0
2019-06-04 14:30:00,20.72,20.72,20.66,20.66,206240.0,18.8791,18.8791,18.8244,18.8244,206240.0
2019-06-04 15:00:00,20.66,20.78,20.66,20.78,221420.0,18.8244,18.9338,18.8244,18.9338,221420.0
2019-06-04 15:30:00,20.77,20.84,20.74,20.83,1030095.0,18.9247,18.9885,18.8973,18.9793,1030095.0
2019-06-05 09:30:00,21.0,21.0,20.77,20.94,284090.0,19.1342,19.1342,18.9247,19.0796,284090.0
2019-06-05 10:00:00,20.95,20.97,20.76,20.77,172220.0,19.0887,19.1069,18.9156,18.9247,172220.0
2019-06-05 10:30:00,20.74,20.8,20.72,20.78,299965.0,18.8973,18.952,18.8791,18.9338,299965.0
2019-06-05 11:00:00,20.78,20.97,20.78,20.96,141295.0,18.9338,19.1069,18.9338,19.0978,141295.0
2019-06-05 11:30:00,20.97,21.0,20.94,21.0,207880.0,19.1069,19.1342,19.0796,19.1342,207880.0
2019-06-05 12:00:00,20.99,21.02,20.95,21.01,147070.0,19.1251,19.1525,19.0887,19.1433,147070.0
2019-06-05 12:30:00,21.01,21.02,20.97,21.0,142135.0,19.1433,19.1525,19.1069,19.1342,142135.0
2019-06-05 13:00:00,21.0,21.1,21.0,21.09,469540.0,19.1342,19.2254,19.1342,19.2162,469540.0
2019-06-05 13:30:00,21.09,21.11,21.05,21.05,117380.0,19.2162,19.2345,19.1798,19.1798,117380.0
2019-06-05 14:00:00,21.05,21.07,21.01,21.05,130530.0,19.1798,19.198,19.1433,19.1798,130530.0
2019-06-05 14:30:00,21.05,21.07,20.95,20.97,191965.0,19.1798,19.198,19.0887,19.1069,191965.0
2019-06-05 15:00:00,20.97,21.01,20.96,20.99,201765.0,19.1069,19.1433,19.0978,19.1251,201765.0
2019-06-05 15:30:00,20.99,20.99,20.92,20.94,620880.0,19.1251,19.1251,19.0613,19.0796,620880.0
2019-06-06 09:30:00,20.99,21.13,20.92,20.95,207640.0,19.1251,19.2527,19.0613,19.0887,207640.0
2019-06-06 10:00:00,20.95,21.09,20.95,21.01,298255.0,19.0887,19.2162,19.0887,19.1433,298255.0
2019-06-06 10:30:00,20.99,21.06,20.99,21.04,92335.0,19.1251,19.1889,19.1251,19.1707,92335.0
2019-06-06 11:00:00,21.03,21.16,21.0,21.13,374375.0,19.1616,19.28,19.1342,19.2527,374375.0
2019-06-06 11:30:00,21.13,21.15,21.04,21.11,126080.0,19.2527,19.2709,19.1707,19.2345,126080.0
2019-06-06 12:00:00,21.12,21.23,21.1,21.23,185495.0,19.2436,19.3438,19.2254,19.3438,185495.0
2019-06-06 12:30:00,21.22,21.37,21.22,21.32,445515.0,19.3347,19.4714,19.3347,19.4258,445515.0
2019-06-06 13:00:00,21.32,21.33,21.25,21.31,219695.0,19.4258,19.4349,19.362,19.4167,219695.0
2019-06-06 13:30:00,21.31,21.37,21.28,21.35,194700.0,19.4167,19.4714,19.3894,19.4531,194700.0
2019-06-06 14:00:00,21.36,21.38,21.32,21.33,258435.0,19.4623,19.4805,19.4258,19.4349,258435.0
2019-06-06 14:30:00,21.32,21.45,21.32,21.43,324840.0,19.4258,19.5443,19.4258,19.526,324840.0
2019-06-06 15:00:00,21.44,21.53,21.43,21.53,348250.0,19.5351,19.6171,19.526,19.6171,348250.0
2019-06-06 15:30:00,21.53,21.58,21.42,21.45,1163205.0,19.6171,19.6627,19.5169,19.5443,1163205.0
2019-06-07 09:30:00,21.53,21.7,21.48,21.65,383975.0,19.6171,19.772,19.5716,19.7265,383975.0
2019-06-07 10:00:00,21.67,21.74,21.59,21.74,319260.0,19.7447,19.8085,19.6718,19.8085,319260.0
2019-06-07 10:30:00,21.75,21.88,21.7,21.86,503340.0,19.8176,19.9361,19.772,19.9178,503340.0
2019-06-07 11:00:00,21.87,21.87,21.78,21.8,280595.0,19.9269,19.9269,19.8449,19.8632,280595.0
2019-06-07 11:30:00,21.8,21.86,21.77,21.84,196615.0,19.8632,19.9178,19.8358,19.8996,196615.0
2019-06-07 12:00:00,21.84,21.9,21.81,21.89,182410.0,19.8996,19.9543,19.8723,19.9452,182410.0
2019-06-07 12:30:00,21.9,21.93,21.86,21.92,153650.0,19.9543,19.9816,19.9178,19.9725,153650.0
2019-06-07 13:00:00,21.92,21.93,21.87,21.87,150750.0,19.9725,19.9816,19.9269,19.9269,150750.0
2019-06-07 13:30:00,21.87,21.87,21.79,21.83,217630.0,19.9269,19.9269,19.8541,19.8905,217630.0
2019-06-07 14:00:00,21.83,21.83,21.76,21.77,214620.0,19.8905,19.8905,19.8267,19.8358,214620.0
2019-06-07 14:30:00,21.77,21.78,21.69,21.7,255240.0,19.8358,19.8449,19.7629,19.772,255240.0
2019-06-07 15:00:00,21.7,21.79,21.7,21.78,238465.0,19.772,19.8541,19.772,19.8449,238465.0
2019-06-07 15:30:00,21.78,21.78,21.69,21.72,672780.0,19.8449,19.8449,19.7629,19.7903,672780.0
2019-06-10 09:30:00,21.9,21.93,21.76,21.85,221520.0,19.9543,19.9816,19.8267,19.9087,221520.0
2019-06-10 10:00:00,21.85,21.85,21.73,21.73,229735.0,19.9087,19.9087,19.7994,19.7994,229735.0
2019-06-10 10:30:00,21.73,21.73,21.7,21.72,324925.0,19.7994,19.7994,19.772,19.7903,324925.0
2019-06-10 11:00:00,21.72,21.79,21.72,21.77,229550.0,19.7903,19.8541,19.7903,19.8358,229550.0
2019-06-10 11:30:00,21.76,21.87,21.75,21.84,152930.0,19.8267,19.9269,19.8176,19.8996,152930.0
2019-06-10 12:00:00,21.84,21.84,21.77,21.79,116240.0,19.8996,19.8996,19.8358,19.8541,116240.0
2019-06-10 12:30:00,21.79,21.79,21.66,21.66,215100.0,19.8541,19.8541,19.7356,19.7356,215100.0
2019-06-10 13:00:00,21.67,21.73,21.67,21.69,166480.0,19.7447,19.7994,19.7447,19.7629,166480.0
2019-06-10 13:30:00,21.68,21.71,21.59,21.64,343930.0,19.7538,19.7812,19.6718,19.7174,343930.0
2019-06-10 14:00:00,21.64,21.64,21.48,21.49,155875.0,19.7174,19.7174,19.5716,19.5807,155875.0
2019-06-10 14:30:00,21.49,21.5,21.45,21.47,265565.0,19.5807,19.5898,19.5443,19.5625,265565.0
2019-06-10 15:00:00,21.46,21.47,21.4,21.43,233130.0,19.5534,19.5625,19.4987,19.526,233130.0
2019-06-10 15:30:00,21.43,21.48,21.41,21.43,569615.0,19.526,19.5716,19.5078,19.526,569615.0
2019-06-11 09:30:00,21.54,21.62,21.39,21.4,269625.0,19.6263,19.6992,19.4896,19.4987,269625.0
2019-06-11 10:00:00,21.42,21.5,21.34,21.37,156445.0,19.5169,19.5898,19.444,19.4714,156445.0
2019-06-11 10:30:00,21.37,21.41,21.32,21.34,503180.0,19.4714,19.5078,19.4258,19.444,503180.0
2019-06-11 11:00:00,21.33,21.45,21.32,21.38,187860.0,19.4349,19.5443,19.4258,19.4805,187860.0
2019-06-11 11:30:00,21.39,21.44,21.37,21.4,148270.0,19.4896,19.5351,19.4714,19.4987,148270.0
2019-06-11 12:00:00,21.38,21.38,21.29,21.3,94670.0,19.4805,19.4805,19.3985,19.4076,94670.0
2019-06-11 12:30:00,21.31,21.36,21.29,21.3,83330.0,19.4167,19.4623,19.3985,19.4076,83330.0
2019-06-11 13:00:00,21.3,21.39,21.3,21.36,87170.0,19.4076,19.4896,19.4076,19.4623,87170.0
2019-06-11 13:30:00,21.36,21.42,21.35,21.41,106915.0,19.4623,19.5169,19.4531,19.5078,106915.0
2019-06-11 14:00:00,21.41,21.5,21.41,21.48,121785.0,19.5078,19.5898,19.5078,19.5716,121785.0
2019-06-11 14:30:00,21.48,21.48,21.38,21.43,139110.0,19.5716,19.5716,19.4805,19.526,139110.0
2019-06-11 15:00:00,21.42,21.44,21.4,21.43,158460.0,19.5169,19.5351,19.4987,19.526,158460.0
2019-06-11 15:30:00,21.43,21.49,21.41,21.47,599765.0,19.526,19.5807,19.5078,19.5625,599765.0
2019-06-12 09:30:00,21.48,21.67,21.48,21.54,173275.0,19.5716,19.7447,19.5716,19.6263,173275.0
2019-06-12 10:00:00,21.55,21.55,21.37,21.39,133020.0,19.6354,19.6354,19.4714,19.4896,133020.0
2019-06-12 10:30:00,21.41,21.46,21.37,21.41,371715.0,19.5078,19.5534,19.4714,19.5078,371715.0
2019-06-12 11:00:00,21.4,21.42,21.37,21.38,90580.0,19.4987,19.5169,19.4714,19.4805,90580.0
2019-06-12 11:30:00,21.38,21.45,21.37,21.38,136130.0,19.4805,19.5443,19.4714,19.4805,136130.0
2019-06-12 12:00:00,21.38,21.4,21.34,21.37,89920.0,19.4805,19.4987,19.444,19.4714,89920.0
2019-06-12 12:30:00,21.36,21.43,21.36,21.42,70605.0,19.4623,19.526,19.4623,19.5169,70605.0
2019-06-12 13:00:00,21.42,21.44,21.41,21.44,62750.0,19.5169,19.5351,19.5078,19.5351,62750.0
2019-06-12 13:30:00,21.43,21.43,21.38,21.38,92795.0,19.526,19.526,19.4805,19.4805,92795.0
2019-06-12 14:00:00,21.38,21.42,21.35,21.4,92900.0,19.4805,19.5169,19.4531,19.4987,92900.0
2019-06-12 14:30:00,21.41,21.42,21.38,21.38,128625.0,19.5078,19.5169,19.4805,19.4805,128625.0
2019-06-12 15:00:00,21.38,21.43,21.35,21.41,134765.0,19.4805,19.526,19.4531,19.5078,134765.0
2019-06-12 15:30:00,21.42,21.46,21.4,21.45,457940.0,19.5169,19.5534,19.4987,19.5443,457940.0
2019-06-13 09:30:00,21.6,21.79,21.5,21.6,169805.0,19.6809,19.8541,19.5898,19.6809,169805.0
2019-06-13 10:00:00,21.6,21.63,21.51,21.61,122645.0,19.6809,19.7083,19.5989,19.69,122645.0
2019-06-13 10:30:00,21.63,21.66,21.6,21.66,67410.0,19.7083,19.7356,19.6809,19.7356,67410.0
2019-06-13 11:00:00,21.67,21.67,21.56,21.62,151665.0,19.7447,19.7447,19.6445,19.6992,151665.0
2019-06-13 11:30:00,21.62,21.67,21.62,21.66,111765.0,19.6992,19.7447,19.6992,19.7356,111765.0
2019-06-13 12:00:00,21.67,21.71,21.66,21.67,90585.0,19.7447,19.7812,19.7356,19.7447,90585.0
2019-06-13 12:30:00,21.67,21.77,21.66,21.75,95115.0,19.7447,19.8358,19.7356,19.8176,95115.0
2019-06-13 13:00:00,21.76,21.76,21.74,21.75,56055.0,19.8267,19.8267,19.8085,19.8176,56055.0
2019-06-13 13:30:00,21.76,21.77,21.7,21.71,133010.0,19.8267,19.8358,19.772,19.7812,133010.0
2019-06-13 14:00:00,21.72,21.72,21.64,21.66,75210.0,19.7903,19.7903,19.7174,19.7356,75210.0
2019-06-13 14:30:00,21.66,21.7,21.64,21.65,121075.0,19.7356,19.772,19.7174,19.7265,121075.0
2019-06-13 15:00:00,21.65,21.65,21.58,21.62,255855.0,19.7265,19.7265,19.6627,19.6992,255855.0
2019-06-13 15:30:00,21.61,21.64,21.58,21.63,458405.0,19.69,19.7174,19.6627,19.7083,458405.0
2019-06-14 09:30:00,21.65,21.73,21.54,21.58,282750.0,19.7265,19.7994,19.6263,19.6627,282750.0
2019-06-14 10:00:00,21.56,21.66,21.56,21.63,167145.0,19.6445,19.7356,19.6445,19.7083,167145.0
2019-06-14 10:30:00,21.62,21.67,21.57,21.67,78345.0,19.6992,19.7447,19.6536,19.7447,78345.0
2019-06-14 11:00:00,21.66,21.7,21.59,21.63,333885.0,19.7356,19.772,19.6718,19.7083,333885.0
2019-06-14 11:30:00,21.62,21.64,21.57,21.57,110450.0,19.6992,19.7174,19.6536,19.6536,110450.0
2019-06-14 12:00:00,21.57,21.59,21.52,21.53,176280.0,19.6536,19.6718,19.608,19.6171,176280.0
2019-06-14 12:30:00,21.53,21.56,21.45,21.45,174140.0,19.6171,19.6445,19.5443,19.5443,174140.0
2019-06-14 13:00:00,21.45,21.52,21.43,21.51,358205.0,19.5443,19.608,19.526,19.5989,358205.0
2019-06-14 13:30:00,21.51,21.56,21.45,21.46,298725.0,19.5989,19.6445,19.5443,19.5534,298725.0
2019-06-14 14:00:00,21.46,21.49,21.45,21.46,217520.0,19.5534,19.5807,19.5443,19.5534,217520.0
2019-06-14 14:30:00,21.46,21.46,21.38,21.39,456620.0,19.5534,19.5534,19.4805,19.4896,456620.0
2019-06-14 15:00:00,21.4,21.44,21.39,21.39,1514500.0,19.4987,19.5351,19.4896,19.4896,1514500.0
2019-06-14 15:30:00,21.39,21.4,21.19,21.23,1985150.0,19.4896,19.4987,19.3074,19.3438,1985150.0
2019-06-17 09:30:00,21.17,21.18,20.7,20.73,711585.0,19.2891,19.2982,18.8609,18.8882,711585.0
2019-06-17 10:00:00,20.73,20.84,20.6,20.62,519965.0,18.8882,18.9885,18.7698,18.788,519965.0
2019-06-17 10:30:00,20.63,20.77,20.63,20.74,355220.0,18.7971,18.9247,18.7971,18.8973,355220.0
2019-06-17 11:00:00,20.75,20.79,20.68,20.75,293425.0,18.9064,18.9429,18.8427,18.9064,293425.0
2019-06-17 11:30:00,20.74,20.77,20.68,20.75,236885.0,18.8973,18.9247,18.8427,18.9064,236885.0
2019-06-17 12:00:00,20.76,20.9,20.73,20.88,386815.0,18.9156,19.0431,18.8882,19.0249,386815.0
2019-06-17 12:30:00,20.88,20.97,20.86,20.97,182575.0,19.0249,19.1069,19.0067,19.1069,182575.0
2019-06-17 13:00:00,20.96,20.99,20.93,20.96,129175.0,19.0978,19.1251,19.0705,19.0978,129175.0
2019-06-17 13:30:00,20.97,21.0,20.91,20.93,191930.0,19.1069,19.1342,19.0522,19.0705,191930.0
2019-06-17 14:00:00,20.93,20.93,20.84,20.85,179375.0,19.0705,19.0705,18.9885,18.9976,179375.0
2019-06-17 14:30:00,20.85,20.86,20.84,20.85,199155.0,18.9976,19.0067,18.9885,18.9976,199155.0
2019-06-17 15:00:00,20.84,20.91,20.83,20.91,279705.0,18.9885,19.0522,18.9793,19.0522,279705.0
2019-06-17 15:30:00,20.91,20.91,20.81,20.82,687265.0,19.0522,19.0522,18.9611,18.9702,687265.0
2019-06-18 09:30:00,20.96,21.13,20.87,21.12,233805.0,19.0978,19.2527,19.0158,19.2436,233805.0
2019-06-18 10:00:00,21.12,21.14,20.96,20.99,153400.0,19.2436,19.2618,19.0978,19.1251,153400.0
2019-06-18 10:30:00,21.0,21.0,20.91,20.95,101580.0,19.1342,19.1342,19.0522,19.0887,101580.0
2019-06-18 11:00:00,20.94,20.96,20.88,20.9,159670.0,19.0796,19.0978,19.0249,19.0431,159670.0
2019-06-18 11:30:00,20.89,20.91,20.8,20.81,127590.0,19.034,19.0522,18.952,18.9611,127590.0
2019-06-18 12:00:00,20.81,20.87,20.79,20.87,109135.0,18.9611,19.0158,18.9429,19.0158,109135.0
2019-06-18 12:30:00,20.87,20.92,20.85,20.89,138485.0,19.0158,19.0613,18.9976,19.034,138485.0
2019-06-18 13:00:00,20.9,20.92,20.88,20.92,89750.0,19.0431,19.0613,19.0249,19.0613,89750.0
2019-06-18 13:30:00,20.92,21.02,20.92,21.02,148595.0,19.0613,19.1525,19.0613,19.1525,148595.0
2019-06-18 14:00:00,21.02,21.06,20.99,20.99,190070.0,19.1525,19.1889,19.1251,19.1251,190070.0
2019-06-18 14:30:00,20.99,21.03,20.94,20.94,214795.0,19.1251,19.1616,19.0796,19.0796,214795.0
2019-06-18 15:00:00,20.94,20.98,20.93,20.95,208005.0,19.0796,19.116,19.0705,19.0887,208005.0
2019-06-18 15:30:00,20.95,21.02,20.94,21.01,689670.0,19.0887,19.1525,19.0796,19.1433,689670.0
2019-06-19 09:30:00,20.86,21.01,20.82,21.0,283430.0,19.0067,19.1433,18.9702,19.1342,283430.0
2019-06-19 10:00:00,21.01,21.08,21.0,21.02,284660.0,19.1433,19.2071,19.1342,19.1525,284660.0
2019-06-19 10:30:00,21.02,21.13,21.0,21.12,120890.0,19.1525,19.2527,19.1342,19.2436,120890.0
2019-06-19 11:00:00,21.12,21.21,21.12,21.2,231965.0,19.2436,19.3256,19.2436,19.3165,231965.0
2019-06-19 11:30:00,21.21,21.22,21.17,21.2,216335.0,19.3256,19.3347,19.2891,19.3165,216335.0
2019-06-19 12:00:00,21.2,21.21,21.12,21.15,132110.0,19.3165,19.3256,19.2436,19.2709,132110.0
2019-06-19 12:30:00,21.15,21.23,21.12,21.22,107235.0,19.2709,19.3438,19.2436,19.3347,107235.0
2019-06-19 13:00:00,21.22,21.22,21.13,21.15,230545.0,19.3347,19.3347,19.2527,19.2709,230545.0
2019-06-19 13:30:00,21.15,21.22,21.13,21.21,169100.0,19.2709,19.3347,19.2527,19.3256,169100.0
2019-06-19 14:00:00,21.22,21.34,21.16,21.3,226665.0,19.3347,19.444,19.28,19.4076,226665.0
2019-06-19 14:30:00,21.31,21.36,21.28,21.3,282980.0,19.4167,19.4623,19.3894,19.4076,282980.0
2019-06-19 15:00:00,21.3,21.32,21.24,21.25,428175.0,19.4076,19.4258,19.3529,19.362,428175.0
2019-06-19 15:30:00,21.25,21.29,21.22,21.25,575015.0,19.362,19.3985,19.3347,19.362,575015.0
2019-06-20 09:30:00,21.31,21.46,21.23,21.42,349720.0,19.4167,19.5534,19.3438,19.5169,349720.0
2019-06-20 10:00:00,21.42,21.42,21.29,21.34,136375.0,19.5169,19.5169,19.3985,19.444,136375.0
2019-06-20 10:30:00,21.33,21.36,21.23,21.24,166095.0,19.4349,19.4623,19.3438,19.3529,166095.0
2019-06-20 11:00:00,21.23,21.24,21.09,21.1,141195.0,19.3438,19.3529,19.2162,19.2254,141195.0
2019-06-20 11:30:00,21.1,21.16,21.08,21.1,128515.0,19.2254,19.28,19.2071,19.2254,128515.0
2019-06-20 12:00:00,21.11,21.16,21.05,21.16,116800.0,19.2345,19.28,19.1798,19.28,116800.0
2019-06-20 12:30:00,21.15,21.19,21.13,21.18,87095.0,19.2709,19.3074,19.2527,19.2982,87095.0
2019-06-20 13:00:00,21.18,21.2,21.16,21.19,62500.0,19.2982,19.3165,19.28,19.3074,62500.0
2019-06-20 13:30:00,21.2,21.26,21.19,21.21,122395.0,19.3165,19.3711,19.3074,19.3256,122395.0
2019-06-20 14:00:00,21.21,21.28,21.21,21.26,107450.0,19.3256,19.3894,19.3256,19.3711,107450.0
2019-06-20 14:30:00,21.27,21.31,21.25,21.26,119810.0,19.3802,19.4167,19.362,19.3711,119810.0
2019-06-20 15:00:00,21.26,21.28,21.22,21.26,293545.0,19.3711,19.3894,19.3347,19.3711,293545.0
2019-06-20 15:30:00,21.26,21.39,21.23,21.35,743785.0,19.3711,19.4896,19.3438,19.4531,743785.0
2019-06-21 09:30:00,21.39,21.4,21.15,21.21,601155.0,19.4896,19.4987,19.2709,19.3256,601155.0
2019-06-21 10:00:00,21.21,21.3,21.2,21.27,153365.0,19.3256,19.4076,19.3165,19.3802,153365.0
2019-06-21 10:30:00,21.28,21.33,21.27,21.3,81090.0,19.3894,19.4349,19.3802,19.4076,81090.0
2019-06-21 11:00:00,21.3,21.43,21.3,21.31,173155.0,19.4076,19.526,19.4076,19.4167,173155.0
2019-06-21 11:30:00,21.3,21.32,21.22,21.26,90700.0,19.4076,19.4258,19.3347,19.3711,90700.0
2019-06-21 12:00:00,21.26,21.3,21.24,21.24,56615.0,19.3711,19.4076,19.3529,19.3529,56615.0
2019-06-21 12:30:00,21.24,21.32,21.24,21.29,73680.0,19.3529,19.4258,19.3529,19.3985,73680.0
2019-06-21 13:00:00,21.29,21.3,21.22,21.26,77595.0,19.3985,19.4076,19.3347,19.3711,77595.0
2019-06-21 13:30:00,21.26,21.28,21.24,21.27,42380.0,19.3711,19.3894,19.3529,19.3802,42380.0
2019-06-21 14:00:00,21.28,21.32,21.28,21.3,53940.0,19.3894,19.4258,19.3894,19.4076,53940.0
2019-06-21 14:30:00,21.29,21.35,21.29,21.32,60685.0,19.3985,19.4531,19.3985,19.4258,60685.0
2019-06-21 15:00:00,21.32,21.36,21.31,21.35,137800.0,19.4258,19.4623,19.4167,19.4531,137800.0
2019-06-21 15:30:00,21.35,21.39,21.33,21.35,724180.0,19.4531,19.4896,19.4349,19.4531,724180.0
2019-06-24 09:30:00,21.54,21.59,21.36,21.42,231845.0,19.6263,19.6718,19.4623,19.5169,231845.0
2019-06-24 10:00:00,21.42,21.49,21.37,21.46,196250.0,19.5169,19.5807,19.4714,19.5534,196250.0
2019-06-24 10:30:00,21.46,21.47,21.36,21.39,190435.0,19.5534,19.5625,19.4623,19.4896,190435.0
2019-06-24 11:00:00,21.38,21.49,21.36,21.49,151700.0,19.4805,19.5807,19.4623,19.5807,151700.0
2019-06-24 11:30:00,21.49,21.49,21.38,21.38,188885.0,19.5807,19.5807,19.4805,19.4805,188885.0
2019-06-24 12:00:00,21.38,21.4,21.36,21.38,112490.0,19.4805,19.4987,19.4623,19.4805,112490.0
2019-06-24 12:30:00,21.39,21.39,21.32,21.34,94275.0,19.4896,19.4896,19.4258,19.444,94275.0
2019-06-24 13:00:00,21.34,21.37,21.32,21.34,172445.0,19.444,19.4714,19.4258,19.444,172445.0
2019-06-24 13:30:00,21.34,21.4,21.33,21.39,104310.0,19.444,19.4987,19.4349,19.4896,104310.0
2019-06-24 14:00:00,21.39,21.44,21.38,21.43,117490.0,19.4896,19.5351,19.4805,19.526,117490.0
2019-06-24 14:30:00,21.42,21.44,21.39,21.41,135315.0,19.5169,19.5351,19.4896,19.5078,135315.0
2019-06-24 15:00:00,21.41,21.42,21.36,21.36,182600.0,19.5078,19.5169,19.4623,19.4623,182600.0
2019-06-24 15:30:00,21.37,21.39,21.35,21.37,542940.0,19.4714,19.4896,19.4531,19.4714,542940.0
2019-06-25 09:30:00,21.39,21.44,21.19,21.36,190125.0,19.4896,19.5351,19.3074,19.4623,190125.0
2019-06-25 10:00:00,21.38,21.39,21.26,21.32,134495.0,19.4805,19.4896,19.3711,19.4258,134495.0
2019-06-25 10:30:00,21.32,21.35,21.28,21.35,68175.0,19.4258,19.4531,19.3894,19.4531,68175.0
2019-06-25 11:00:00,21.36,21.41,21.3,21.39,135070.0,19.4623,19.5078,19.4076,19.4896,135070.0
2019-06-25 11:30:00,21.39,21.47,21.37,21.47,131855.0,19.4896,19.5625,19.4714,19.5625,131855.0
2019-06-25 12:00:00,21.47,21.49,21.45,21.47,125095.0,19.5625,19.5807,19.5443,19.5625,125095.0
2019-06-25 12:30:00,21.47,21.48,21.41,21.45,131425.0,19.5625,19.5716,19.5078,19.5443,131425.0
2019-06-25 13:00:00,21.45,21.45,21.39,21.45,118735.0,19.5443,19.5443,19.4896,19.5443,118735.0
2019-06-25 13:30:00,21.44,21.46,21.42,21.42,118140.0,19.5351,19.5534,19.5169,19.5169,118140.0
2019-06-25 14:00:00,21.42,21.43,21.37,21.38,206075.0,19.5169,19.526,19.4714,19.4805,206075.0
2019-06-25 14:30:00,21.38,21.39,21.3,21.38,158225.0,19.4805,19.4896,19.4076,19.4805,158225.0
2019-06-25 15:00:00,21.38,21.39,21.32,21.37,156255.0,19.4805,19.4896,19.4258,19.4714,156255.0
2019-06-25 15:30:00,21.37,21.38,21.31,21.33,413110.0,19.4714,19.4805,19.4167,19.4349,413110.0
2019-06-26 09:30:00,21.39,21.5,21.31,21.37,188575.0,19.4896,19.5898,19.4167,19.4714,188575.0
2019-06-26 10:00:00,21.36,21.37,21.29,21.37,118550.0,19.4623,19.4714,19.3985,19.4714,118550.0
2019-06-26 10:30:00,21.37,21.5,21.37,21.5,164150.0,19.4714,19.5898,19.4714,19.5898,164150.0
2019-06-26 11:00:00,21.5,21.56,21.49,21.56,178370.0,19.5898,19.6445,19.5807,19.6445,178370.0
2019-06-26 11:30:00,21.57,21.57,21.47,21.51,159630.0,19.6536,19.6536,19.5625,19.5989,159630.0
2019-06-26 12:00:00,21.51,21.57,21.49,21.56,157600.0,19.5989,19.6536,19.5807,19.6445,157600.0
2019-06-26 12:30:00,21.56,21.58,21.52,21.54,94025.0,19.6445,19.6627,19.608,19.6263,94025.0
2019-06-26 13:00:00,21.54,21.55,21.48,21.54,167620.0,19.6263,19.6354,19.5716,19.6263,167620.0
2019-06-26 13:30:00,21.54,21.54,21.47,21.5,182675.0,19.6263,19.6263,19.5625,19.5898,182675.0
2019-06-26 14:00:00,21.5,21.52,21.44,21.46,118630.0,19.5898,19.608,19.5351,19.5534,118630.0
2019-06-26 14:30:00,21.47,21.47,21.38,21.42,110730.0,19.5625,19.5625,19.4805,19.5169,110730.0
2019-06-26 15:00:00,21.43,21.45,21.37,21.39,146140.0,19.526,19.5443,19.4714,19.4896,146140.0
2019-06-26 15:30:00,21.38,21.39,21.33,21.34,559835.0,19.4805,19.4896,19.4349,19.444,559835.0
2019-06-27 09:30:00,21.36,21.45,21.2,21.4,174455.0,19.4623,19.5443,19.3165,19.4987,174455.0
2019-06-27 10:00:00,21.39,21.49,21.35,21.44,398785.0,19.4896,19.5807,19.4531,19.5351,398785.0
2019-06-27 10:30:00,21.45,21.58,21.44,21.57,206955.0,19.5443,19.6627,19.5351,19.6536,206955.0
2019-06-27 11:00:00,21.56,21.57,21.47,21.55,275390.0,19.6445,19.6536,19.5625,19.6354,275390.0
2019-06-27 11:30:00,21.55,21.63,21.54,21.62,446095.0,19.6354,19.7083,19.6263,19.6992,446095.0
2019-06-27 12:00:00,21.62,21.7,21.62,21.67,323710.0,19.6992,19.772,19.6992,19.7447,323710.0
2019-06-27 12:30:00,21.67,21.72,21.64,21.71,162755.0,19.7447,19.7903,19.7174,19.7812,162755.0
2019-06-27 13:00:00,21.71,21.74,21.7,21.72,171560.0,19.7812,19.8085,19.772,19.7903,171560.0
2019-06-27 13:30:00,21.72,21.73,21.69,21.71,161675.0,19.7903,19.7994,19.7629,19.7812,161675.0
2019-06-27 14:00:00,21.71,21.75,21.7,21.7,201510.0,19.7812,19.8176,19.772,19.772,201510.0
2019-06-27 14:30:00,21.7,21.74,21.68,21.69,176650.0,19.772,19.8085,19.7538,19.7629,176650.0
2019-06-27 15:00:00,21.69,21.74,21.66,21.68,356750.0,19.7629,19.8085,19.7356,19.7538,356750.0
2019-06-27 15:30:00,21.68,21.68,21.61,21.64,652930.0,19.7538,19.7538,19.69,19.7174,652930.0
2019-06-28 09:30:00,21.7,21.83,21.53,21.73,131955.0,19.772,19.8905,19.6171,19.7994,131955.0
2019-06-28 10:00:00,21.7,21.72,21.62,21.69,350885.0,19.772,19.7903,19.6992,19.7629,350885.0
2019-06-28 10:30:00,21.7,21.71,21.61,21.61,245230.0,19.772,19.7812,19.69,19.69,245230.0
2019-06-28 11:00:00,21.62,21.66,21.58,21.66,265940.0,19.6992,19.7356,19.6627,19.7356,265940.0
2019-06-28 11:30:00,21.65,21.67,21.62,21.64,121070.0,19.7265,19.7447,19.6992,19.7174,121070.0
2019-06-28 12:00:00,21.64,21.69,21.64,21.68,132890.0,19.7174,19.7629,19.7174,19.7538,132890.0
2019-06-28 12:30:00,21.68,21.69,21.65,21.68,141015.0,19.7538,19.7629,19.7265,19.7538,141015.0
2019-06-28 13:00:00,21.69,21.74,21.66,21.73,138560.0,19.7629,19.8085,19.7356,19.7994,138560.0
2019-06-28 13:30:00,21.74,21.75,21.67,21.71,148160.0,19.8085,19.8176,19.7447,19.7812,148160.0
2019-06-28 14:00:00,21.71,21.73,21.67,21.68,112705.0,19.7812,19.7994,19.7447,19.7538,112705.0
2019-06-28 14:30:00,21.68,21.69,21.6,21.63,138730.0,19.7538,19.7629,19.6809,19.7083,138730.0
2019-06-28 15:00:00,21.64,21.7,21.62,21.68,144375.0,19.7174,19.772,19.6992,19.7538,144375.0
2019-06-28 15:30:00,21.68,21.8,21.67,21.75,806625.0,19.7538,19.8632,19.7447,19.8176,806625.0
2019-07-01 09:30:00,21.99,22.48,21.88,22.16,498835.0,20.0363,20.4827,19.9361,20.1912,498835.0
2019-07-01 10:00:00,22.16,22.36,22.16,22.21,207505.0,20.1912,20.3734,20.1912,20.2367,207505.0
2019-07-01 10:30:00,22.21,22.31,22.16,22.25,182610.0,20.2367,20.3279,20.1912,20.2732,182610.0
2019-07-01 11:00:00,22.28,22.28,22.18,22.21,141490.0,20.3005,20.3005,20.2094,20.2367,141490.0
2019-07-01 11:30:00,22.21,22.25,22.13,22.13,153305.0,20.2367,20.2732,20.1638,20.1638,153305.0
2019-07-01 12:00:00,22.14,22.17,22.11,22.11,130535.0,20.173,20.2003,20.1456,20.1456,130535.0
2019-07-01 12:30:00,22.1,22.13,22.07,22.09,106195.0,20.1365,20.1638,20.1092,20.1274,106195.0
2019-07-01 13:00:00,22.09,22.11,22.05,22.09,180390.0,20.1274,20.1456,20.091,20.1274,180390.0
2019-07-01 13:30:00,22.09,22.11,22.08,22.11,104740.0,20.1274,20.1456,20.1183,20.1456,104740.0
2019-07-01 14:00:00,22.12,22.12,22.06,22.06,124365.0,20.1547,20.1547,20.1001,20.1001,124365.0
2019-07-01 14:30:00,22.06,22.09,21.97,21.97,143705.0,20.1001,20.1274,20.0181,20.0181,143705.0
2019-07-01 15:00:00,21.99,22.13,21.98,22.11,221120.0,20.0363,20.1638,20.0272,20.1456,221120.0
2019-07-01 15:30:00,22.11,22.17,22.1,22.12,741960.0,20.1456,20.2003,20.1365,20.1547,741960.0
2019-07-02 09:30:00,22.15,22.18,22.02,22.17,182080.0,20.1821,20.2094,20.0636,20.2003,182080.0
2019-07-02 10:00:00,22.17,22.28,22.16,22.26,317185.0,20.2003,20.3005,20.1912,20.2823,317185.0
2019-07-02 10:30:00,22.27,22.27,22.21,22.26,287100.0,20.2914,20.2914,20.2367,20.2823,287100.0
2019-07-02 11:00:00,22.27,22.28,22.2,22.23,334070.0,20.2914,20.3005,20.2276,20.255,334070.0
2019-07-02 11:30:00,22.23,22.24,22.15,22.16,186005.0,20.255,20.2641,20.1821,20.1912,186005.0
2019-07-02 12:00:00,22.16,22.17,22.13,22.13,125475.0,20.1912,20.2003,20.1638,20.1638,125475.0
2019-07-02 12:30:00,22.14,22.18,22.13,22.16,338600.0,20.173,20.2094,20.1638,20.1912,338600.0
2019-07-02 13:00:00,22.16,22.18,22.13,22.13,196780.0,20.1912,20.2094,20.1638,20.1638,196780.0
2019-07-02 13:30:00,22.12,22.13,22.06,22.07,99540.0,20.1547,20.1638,20.1001,20.1092,99540.0
2019-07-02 14:00:00,22.07,22.11,22.07,22.07,139810.0,20.1092,20.1456,20.1092,20.1092,139810.0
2019-07-02 14:30:00,22.07,22.08,22.02,22.03,107045.0,20.1092,20.1183,20.0636,20.0727,107045.0
2019-07-02 15:00:00,22.03,22.04,21.99,22.02,181050.0,20.0727,20.0818,20.0363,20.0636,181050.0
2019-07-02 15:30:00,22.02,22.12,22.02,22.1,838690.0,20.0636,20.1547,20.0636,20.1365,838690.0
2019-07-03 09:30:00,21.88,21.99,21.68,21.87,438040.0,19.9361,20.0363,19.7538,19.9269,438040.0
2019-07-03 10:00:00,21.85,21.88,21.77,21.78,739350.0,19.9087,19.9361,19.8358,19.8449,739350.0
2019-07-03 10:30:00,21.78,21.99,21.78,21.96,399085.0,19.8449,20.0363,19.8449,20.0089,399085.0
2019-07-03 11:00:00,21.95,21.97,21.92,21.95,272700.0,19.9998,20.0181,19.9725,19.9998,272700.0
2019-07-03 11:30:00,21.94,22.0,21.92,21.97,334685.0,19.9907,20.0454,19.9725,20.0181,334685.0
2019-07-03 12:00:00,21.97,22.0,21.96,21.98,458435.0,20.0181,20.0454,20.0089,20.0272,458435.0
2019-07-03 12:30:00,21.98,22.01,21.91,22.0,620385.0,20.0272,20.0545,19.9634,20.0454,620385.0
2019-07-05 09:30:00,21.89,22.0,21.8,21.99,164845.0,19.9452,20.0454,19.8632,20.0363,164845.0
2019-07-05 10:00:00,21.97,22.01,21.92,21.95,295405.0,20.0181,20.0545,19.9725,19.9998,295405.0
2019-07-05 10:30:00,21.95,21.99,21.87,21.99,140195.0,19.9998,20.0363,19.9269,20.0363,140195.0
2019-07-05 11:00:00,21.99,22.01,21.96,21.99,122560.0,20.0363,20.0545,20.0089,20.0363,122560.0
2019-07-05 11:30:00,22.0,22.0,21.93,21.97,121780.0,20.0454,20.0454,19.9816,20.0181,121780.0
2019-07-05 12:00:00,21.97,22.05,21.97,22.02,226940.0,20.0181,20.091,20.0181,20.0636,226940.0
2019-07-05 12:30:00,22.02,22.02,21.99,22.0,242150.0,20.0636,20.0636,20.0363,20.0454,242150.0
2019-07-05 13:00:00,22.0,22.01,21.97,22.0,118720.0,20.0454,20.0545,20.0181,20.0454,118720.0
2019-07-05 13:30:00,22.0,22.05,21.97,21.99,216925.0,20.0454,20.091,20.0181,20.0363,216925.0
2019-07-05 14:00:00,21.99,22.08,21.99,22.08,99835.0,20.0363,20.1183,20.0363,20.1183,99835.0
2019-07-05 14:30:00,22.08,22.16,22.08,22.12,147040.0,20.1183,20.1912,20.1183,20.1547,147040.0
2019-07-05 15:00:00,22.12,22.13,22.07,22.11,134890.0,20.1547,20.1638,20.1092,20.1456,134890.0
2019-07-05 15:30:00,22.11,22.13,22.03,22.09,420960.0,20.1456,20.1638,20.0727,20.1274,420960.0
2019-07-08 09:30:00,22.01,22.15,22.0,22.03,176890.0,20.0545,20.1821,20.0454,20.0727,176890.0
2019-07-08 10:00:00,22.03,22.17,22.01,22.11,103060.0,20.0727,20.2003,20.0545,20.1456,103060.0
2019-07-08 10:30:00,22.11,22.11,22.05,22.09,122310.0,20.1456,20.1456,20.091,20.1274,122310.0
2019-07-08 11:00:00,22.09,22.15,22.06,22.13,96210.0,20.1274,20.1821,20.1001,20.1638,96210.0
2019-07-08 11:30:00,22.12,22.15,22.08,22.11,94230.0,20.1547,20.1821,20.1183,20.1456,94230.0
2019-07-08 12:00:00,22.11,22.13,22.08,22.08,92500.0,20.1456,20.1638,20.1183,20.1183,92500.0
2019-07-08 12:30:00,22.09,22.11,22.04,22.05,115480.0,20.1274,20.1456,20.0818,20.091,115480.0
2019-07-08 13:00:00,22.05,22.1,22.04,22.1,101710.0,20.091,20.1365,20.0818,20.1365,101710.0
2019-07-08 13:30:00,22.09,22.15,22.07,22.08,108740.0,20.1274,20.1821,20.1092,20.1183,108740.0
2019-07-08 14:00:00,22.09,22.09,22.04,22.06,104640.0,20.1274,20.1274,20.0818,20.1001,104640.0
2019-07-08 14:30:00,22.06,22.09,22.05,22.07,112175.0,20.1001,20.1274,20.091,20.1092,112175.0
2019-07-08 15:00:00,22.08,22.12,22.08,22.11,167205.0,20.1183,20.1547,20.1183,20.1456,167205.0
2019-07-08 15:30:00,22.11,22.13,22.05,22.07,590430.0,20.1456,20.1638,20.091,20.1092,590430.0
2019-07-09 09:30:00,22.06,22.2,21.87,21.9,208340.0,20.1001,20.2276,19.9269,19.9543,208340.0
2019-07-09 10:00:00,21.91,21.99,21.91,21.97,207570.0,19.9634,20.0363,19.9634,20.0181,207570.0
2019-07-09 10:30:00,21.98,22.05,21.96,22.02,136570.0,20.0272,20.091,20.0089,20.0636,136570.0
2019-07-09 11:00:00,22.02,22.1,22.01,22.09,148355.0,20.0636,20.1365,20.0545,20.1274,148355.0
2019-07-09 11:30:00,22.1,22.14,22.08,22.14,124350.0,20.1365,20.173,20.1183,20.173,124350.0
2019-07-09 12:00:00,22.14,22.2,22.12,22.2,127085.0,20.173,20.2276,20.1547,20.2276,127085.0
2019-07-09 12:30:00,22.21,22.21,22.15,22.15,112340.0,20.2367,20.2367,20.1821,20.1821,112340.0
2019-07-09 13:00:00,22.15,22.17,22.14,22.16,71295.0,20.1821,20.2003,20.173,20.1912,71295.0
2019-07-09 13:30:00,22.17,22.18,22.01,22.01,146860.0,20.2003,20.2094,20.0545,20.0545,146860.0
2019-07-09 14:00:00,22.02,22.05,21.99,21.99,126565.0,20.0636,20.091,20.0363,20.0363,126565.0
2019-07-09 14:30:00,21.99,22.03,21.97,21.98,185225.0,20.0363,20.0727,20.0181,20.0272,185225.0
2019-07-09 15:00:00,21.98,22.04,21.98,22.04,188770.0,20.0272,20.0818,20.0272,20.0818,188770.0
2019-07-09 15:30:00,22.04,22.08,22.01,22.02,587070.0,20.0818,20.1183,20.0545,20.0636,587070.0
2019-07-10 09:30:00,22.06,22.06,21.73,21.74,178840.0,20.1001,20.1001,19.7994,19.8085,178840.0
2019-07-10 10:00:00,21.73,21.78,21.66,21.73,257500.0,19.7994,19.8449,19.7356,19.7994,257500.0
2019-07-10 10:30:00,21.71,21.76,21.68,21.7,164475.0,19.7812,19.8267,19.7538,19.772,164475.0
2019-07-10 11:00:00,21.69,21.77,21.67,21.76,164175.0,19.7629,19.8358,19.7447,19.8267,164175.0
2019-07-10 11:30:00,21.76,21.79,21.72,21.79,109930.0,19.8267,19.8541,19.7903,19.8541,109930.0
2019-07-10 12:00:00,21.79,21.83,21.75,21.79,108120.0,19.8541,19.8905,19.8176,19.8541,108120.0
2019-07-10 12:30:00,21.78,21.84,21.78,21.84,117225.0,19.8449,19.8996,19.8449,19.8996,117225.0
2019-07-10 13:00:00,21.84,21.88,21.83,21.85,79270.0,19.8996,19.9361,19.8905,19.9087,79270.0
2019-07-10 13:30:00,21.85,21.85,21.81,21.83,104690.0,19.9087,19.9087,19.8723,19.8905,104690.0
2019-07-10 14:00:00,21.84,21.87,21.79,21.82,132155.0,19.8996,19.9269,19.8541,19.8814,132155.0
2019-07-10 14:30:00,21.81,21.9,21.81,21.89,154880.0,19.8723,19.9543,19.8723,19.9452,154880.0
2019-07-10 15:00:00,21.89,21.91,21.83,21.84,186425.0,19.9452,19.9634,19.8905,19.8996,186425.0
2019-07-10 15:30:00,21.84,21.87,21.83,21.86,518590.0,19.8996,19.9269,19.8905,19.9178,518590.0
2019-07-11 09:30:00,22.12,22.25,21.92,22.09,373570.0,20.1547,20.2732,19.9725,20.1274,373570.0
2019-07-11 10:00:00,22.09,22.16,22.02,22.05,197530.0,20.1274,20.1912,20.0636,20.091,197530.0
2019-07-11 10:30:00,22.04,22.1,22.02,22.09,242515.0,20.0818,20.1365,20.0636,20.1274,242515.0
2019-07-11 11:00:00,22.09,22.19,22.09,22.16,231435.0,20.1274,20.2185,20.1274,20.1912,231435.0
2019-07-11 11:30:00,22.15,22.2,22.12,22.16,189590.0,20.1821,20.2276,20.1547,20.1912,189590.0
2019-07-11 12:00:00,22.17,22.17,22.11,22.14,140040.0,20.2003,20.2003,20.1456,20.173,140040.0
2019-07-11 12:30:00,22.15,22.15,22.11,22.15,134730.0,20.1821,20.1821,20.1456,20.1821,134730.0
2019-07-11 13:00:00,22.16,22.2,22.03,22.03,199970.0,20.1912,20.2276,20.0727,20.0727,199970.0
2019-07-11 13:30:00,22.03,22.07,21.99,22.03,255335.0,20.0727,20.1092,20.0363,20.0727,255335.0
2019-07-11 14:00:00,22.03,22.05,21.99,22.03,403510.0,20.0727,20.091,20.0363,20.0727,403510.0
2019-07-11 14:30:00,22.03,22.09,22.02,22.03,191175.0,20.0727,20.1274,20.0636,20.0727,191175.0
2019-07-11 15:00:00,22.02,22.09,22.01,22.06,442610.0,20.0636,20.1274,20.0545,20.1001,442610.0
2019-07-11 15:30:00,22.06,22.11,22.06,22.11,754235.0,20.1001,20.1456,20.1001,20.1456,754235.0
2019-07-12 09:30:00,22.23,22.54,22.18,22.47,341000.0,20.255,20.5374,20.2094,20.4736,341000.0
2019-07-12 10:00:00,22.5,22.66,22.49,22.6,242010.0,20.501,20.6468,20.4919,20.5921,242010.0
2019-07-12 10:30:00,22.6,22.62,22.54,22.56,156835.0,20.5921,20.6103,20.5374,20.5556,156835.0
2019-07-12 11:00:00,22.56,22.65,22.55,22.61,140740.0,20.5556,20.6376,20.5465,20.6012,140740.0
2019-07-12 11:30:00,22.62,22.62,22.56,22.59,103910.0,20.6103,20.6103,20.5556,20.583,103910.0
2019-07-12 12:00:00,22.58,22.66,22.56,22.63,123820.0,20.5739,20.6468,20.5556,20.6194,123820.0
2019-07-12 12:30:00,22.63,22.68,22.62,22.66,127005.0,20.6194,20.665,20.6103,20.6468,127005.0
2019-07-12 13:00:00,22.66,22.7,22.65,22.68,113665.0,20.6468,20.6832,20.6376,20.665,113665.0
2019-07-12 13:30:00,22.68,22.68,22.66,22.66,75815.0,20.665,20.665,20.6468,20.6468,75815.0
2019-07-12 14:00:00,22.66,22.69,22.64,22.68,152225.0,20.6468,20.6741,20.6285,20.665,152225.0
2019-07-12 14:30:00,22.68,22.71,22.61,22.63,220670.0,20.665,20.6923,20.6012,20.6194,220670.0
2019-07-12 15:00:00,22.63,22.7,22.62,22.67,413145.0,20.6194,20.6832,20.6103,20.6559,413145.0
2019-07-12 15:30:00,22.68,22.69,22.55,22.6,619140.0,20.665,20.6741,20.5465,20.5921,619140.0
2019-07-15 09:30:00,22.6,22.63,22.17,22.18,365205.0,20.5921,20.6194,20.2003,20.2094,365205.0
2019-07-15 10:00:00,22.18,22.28,22.15,22.19,229160.0,20.2094,20.3005,20.1821,20.2185,229160.0
2019-07-15 10:30:00,22.19,22.25,22.15,22.2,172715.0,20.2185,20.2732,20.1821,20.2276,172715.0
2019-07-15 11:00:00,22.19,22.21,22.14,22.19,116735.0,20.2185,20.2367,20.173,20.2185,116735.0
2019-07-15 11:30:00,22.19,22.22,22.15,22.18,157950.0,20.2185,20.2458,20.1821,20.2094,157950.0
2019-07-15 12:00:00,22.16,22.23,22.16,22.22,116370.0,20.1912,20.255,20.1912,20.2458,116370.0
2019-07-15 12:30:00,22.21,22.23,22.18,22.2,85400.0,20.2367,20.255,20.2094,20.2276,85400.0
2019-07-15 13:00:00,22.2,22.25,22.2,22.25,84965.0,20.2276,20.2732,20.2276,20.2732,84965.0
2019-07-15 13:30:00,22.24,22.32,22.24,22.29,140840.0,20.2641,20.337,20.2641,20.3096,140840.0
2019-07-15 14:00:00,22.28,22.3,22.25,22.27,124615.0,20.3005,20.3187,20.2732,20.2914,124615.0
2019-07-15 14:30:00,22.27,22.3,22.25,22.3,156955.0,20.2914,20.3187,20.2732,20.3187,156955.0
2019-07-15 15:00:00,22.3,22.32,22.27,22.27,424730.0,20.3187,20.337,20.2914,20.2914,424730.0
2019-07-15 15:30:00,22.26,22.3,22.25,22.29,466365.0,20.2823,20.3187,20.2732,20.3096,466365.0
2019-07-16 09:30:00,22.58,22.63,22.44,22.52,490060.0,20.5739,20.6194,20.4463,20.5192,490060.0
2019-07-16 10:00:00,22.52,22.6,22.5,22.54,284420.0,20.5192,20.5921,20.501,20.5374,284420.0
2019-07-16 10:30:00,22.54,22.64,22.53,22.54,330215.0,20.5374,20.6285,20.5283,20.5374,330215.0
2019-07-16 11:00:00,22.54,22.56,22.49,22.49,127900.0,20.5374,20.5556,20.4919,20.4919,127900.0
2019-07-16 11:30:00,22.48,22.54,22.48,22.5,172680.0,20.4827,20.5374,20.4827,20.501,172680.0
2019-07-16 12:00:00,22.5,22.51,22.43,22.47,143055.0,20.501,20.5101,20.4372,20.4736,143055.0
2019-07-16 12:30:00,22.47,22.54,22.45,22.51,155425.0,20.4736,20.5374,20.4554,20.5101,155425.0
2019-07-16 13:00:00,22.52,22.56,22.5,22.53,146195.0,20.5192,20.5556,20.501,20.5283,146195.0
2019-07-16 13:30:00,22.53,22.54,22.44,22.45,97155.0,20.5283,20.5374,20.4463,20.4554,97155.0
2019-07-16 14:00:00,22.46,22.5,22.44,22.5,151900.0,20.4645,20.501,20.4463,20.501,151900.0
2019-07-16 14:30:00,22.51,22.55,22.47,22.48,175900.0,20.5101,20.5465,20.4736,20.4827,175900.0
2019-07-16 15:00:00,22.48,22.56,22.48,22.51,173575.0,20.4827,20.5556,20.4827,20.5101,173575.0
2019-07-16 15:30:00,22.51,22.55,22.46,22.46,693005.0,20.5101,20.5465,20.4645,20.4645,693005.0
2019-07-17 09:30:00,22.43,22.44,22.32,22.32,148415.0,20.4372,20.4463,20.337,20.337,148415.0
2019-07-17 10:00:00,22.32,22.35,22.19,22.23,449800.0,20.337,20.3643,20.2185,20.255,449800.0
2019-07-17 10:30:00,22.21,22.3,22.19,22.24,189985.0,20.2367,20.3187,20.2185,20.2641,189985.0
2019-07-17 11:00:00,22.25,22.3,22.23,22.28,187325.0,20.2732,20.3187,20.255,20.3005,187325.0
2019-07-17 11:30:00,22.28,22.33,22.27,22.31,278470.0,20.3005,20.3461,20.2914,20.3279,278470.0
2019-07-17 12:00:00,22.32,22.33,22.24,22.3,140170.0,20.337,20.3461,20.2641,20.3187,140170.0
2019-07-17 12:30:00,22.3,22.32,22.28,22.28,91250.0,20.3187,20.337,20.3005,20.3005,91250.0
2019-07-17 13:00:00,22.28,22.32,22.28,22.31,70335.0,20.3005,20.337,20.3005,20.3279,70335.0
2019-07-17 13:30:00,22.32,22.36,22.29,22.35,84670.0,20.337,20.3734,20.3096,20.3643,84670.0
2019-07-17 14:00:00,22.35,22.36,22.27,22.29,123010.0,20.3643,20.3734,20.2914,20.3096,123010.0
2019-07-17 14:30:00,22.29,22.31,22.23,22.23,128430.0,20.3096,20.3279,20.255,20.255,128430.0
2019-07-17 15:00:00,22.23,22.29,22.22,22.22,177855.0,20.255,20.3096,20.2458,20.2458,177855.0
2019-07-17 15:30:00,22.22,22.26,22.2,22.23,774345.0,20.2458,20.2823,20.2276,20.255,774345.0
2019-07-18 09:30:00,22.11,22.23,22.0,22.22,510550.0,20.1456,20.255,20.0454,20.2458,510550.0
2019-07-18 10:00:00,22.23,22.28,22.16,22.28,540915.0,20.255,20.3005,20.1912,20.3005,540915.0
2019-07-18 10:30:00,22.27,22.36,22.26,22.28,377720.0,20.2914,20.3734,20.2823,20.3005,377720.0
2019-07-18 11:00:00,22.29,22.34,22.26,22.28,288610.0,20.3096,20.3552,20.2823,20.3005,288610.0
2019-07-18 11:30:00,22.28,22.33,22.28,22.31,129765.0,20.3005,20.3461,20.3005,20.3279,129765.0
2019-07-18 12:00:00,22.31,22.4,22.3,22.37,175370.0,20.3279,20.4099,20.3187,20.3825,175370.0
2019-07-18 12:30:00,22.36,22.38,22.35,22.38,126425.0,20.3734,20.3916,20.3643,20.3916,126425.0
2019-07-18 13:00:00,22.37,22.43,22.36,22.36,226250.0,20.3825,20.4372,20.3734,20.3734,226250.0
2019-07-18 13:30:00,22.36,22.36,22.32,22.34,122645.0,20.3734,20.3734,20.337,20.3552,122645.0
2019-07-18 14:00:00,22.33,22.43,22.33,22.41,146755.0,20.3461,20.4372,20.3461,20.419,146755.0
2019-07-18 14:30:00,22.41,22.48,22.41,22.48,173740.0,20.419,20.4827,20.419,20.4827,173740.0
2019-07-18 15:00:00,22.48,22.53,22.46,22.49,549895.0,20.4827,20.5283,20.4645,20.4919,549895.0
2019-07-18 15:30:00,22.49,22.51,22.43,22.44,1085265.0,20.4919,20.5101,20.4372,20.4463,1085265.0
2019-07-19 09:30:00,22.52,22.8,22.35,22.73,487315.0,20.5192,20.7743,20.3643,20.7105,487315.0
2019-07-19 10:00:00,22.73,22.85,22.73,22.74,574440.0,20.7105,20.8199,20.7105,20.7196,574440.0
2019-07-19 10:30:00,22.74,22.78,22.54,22.59,204100.0,20.7196,20.7561,20.5374,20.583,204100.0
2019-07-19 11:00:00,22.6,22.64,22.57,22.58,172475.0,20.5921,20.6285,20.5648,20.5739,172475.0
2019-07-19 11:30:00,22.58,22.59,22.51,22.57,254360.0,20.5739,20.583,20.5101,20.5648,254360.0
2019-07-19 12:00:00,22.56,22.66,22.56,22.64,241525.0,20.5556,20.6468,20.5556,20.6285,241525.0
2019-07-19 12:30:00,22.65,22.66,22.62,22.66,165485.0,20.6376,20.6468,20.6103,20.6468,165485.0
2019-07-19 13:00:00,22.66,22.69,22.61,22.69,241790.0,20.6468,20.6741,20.6012,20.6741,241790.0
2019-07-19 13:30:00,22.69,22.72,22.66,22.69,266455.0,20.6741,20.7014,20.6468,20.6741,266455.0
2019-07-19 14:00:00,22.7,22.72,22.6,22.62,414475.0,20.6832,20.7014,20.5921,20.6103,414475.0
2019-07-19 14:30:00,22.63,22.65,22.59,22.63,241410.0,20.6194,20.6376,20.583,20.6194,241410.0
2019-07-19 15:00:00,22.62,22.62,22.55,22.6,288440.0,20.6103,20.6103,20.5465,20.5921,288440.0
2019-07-19 15:30:00,22.6,22.62,22.48,22.49,975190.0,20.5921,20.6103,20.4827,20.4919,975190.0
2019-07-22 09:30:00,22.53,22.84,22.4,22.79,562845.0,20.5283,20.8108,20.4099,20.7652,562845.0
2019-07-22 10:00:00,22.77,22.84,22.62,22.65,388110.0,20.747,20.8108,20.6103,20.6376,388110.0
2019-07-22 10:30:00,22.65,22.7,22.46,22.52,336080.0,20.6376,20.6832,20.4645,20.5192,336080.0
2019-07-22 11:00:00,22.51,22.54,22.45,22.45,160970.0,20.5101,20.5374,20.4554,20.4554,160970.0
2019-07-22 11:30:00,22.46,22.5,22.44,22.47,84760.0,20.4645,20.501,20.4463,20.4736,84760.0
2019-07-22 12:00:00,22.48,22.5,22.43,22.47,155480.0,20.4827,20.501,20.4372,20.4736,155480.0
2019-07-22 12:30:00,22.48,22.58,22.42,22.58,204570.0,20.4827,20.5739,20.4281,20.5739,204570.0
2019-07-22 13:00:00,22.57,22.62,22.53,22.61,155595.0,20.5648,20.6103,20.5283,20.6012,155595.0
2019-07-22 13:30:00,22.61,22.63,22.59,22.63,202360.0,20.6012,20.6194,20.583,20.6194,202360.0
2019-07-22 14:00:00,22.63,22.64,22.59,22.6,238215.0,20.6194,20.6285,20.583,20.5921,238215.0
2019-07-22 14:30:00,22.6,22.62,22.58,22.61,234010.0,20.5921,20.6103,20.5739,20.6012,234010.0
2019-07-22 15:00:00,22.61,22.67,22.56,22.58,332280.0,20.6012,20.6559,20.5556,20.5739,332280.0
2019-07-22 15:30:00,22.59,22.6,22.54,22.55,835275.0,20.583,20.5921,20.5374,20.5465,835275.0
2019-07-23 09:30:00,22.6,22.64,21.99,22.06,871350.0,20.5921,20.6285,20.0363,20.1001,871350.0
2019-07-23 10:00:00,22.05,22.12,21.97,22.11,305835.0,20.091,20.1547,20.0181,20.1456,305835.0
2019-07-23 10:30:00,22.11,22.17,22.08,22.15,311440.0,20.1456,20.2003,20.1183,20.1821,311440.0
2019-07-23 11:00:00,22.15,22.19,22.1,22.15,193755.0,20.1821,20.2185,20.1365,20.1821,193755.0
2019-07-23 11:30:00,22.14,22.17,22.09,22.12,227375.0,20.173,20.2003,20.1274,20.1547,227375.0
2019-07-23 12:00:00,22.12,22.15,22.08,22.08,239790.0,20.1547,20.1821,20.1183,20.1183,239790.0
2019-07-23 12:30:00,22.08,22.17,22.06,22.17,143155.0,20.1183,20.2003,20.1001,20.2003,143155.0
2019-07-23 13:00:00,22.17,22.24,22.16,22.22,197510.0,20.2003,20.2641,20.1912,20.2458,197510.0
2019-07-23 13:30:00,22.22,22.35,22.19,22.33,237990.0,20.2458,20.3643,20.2185,20.3461,237990.0
2019-07-23 14:00:00,22.32,22.35,22.29,22.32,173160.0,20.337,20.3643,20.3096,20.337,173160.0
2019-07-23 14:30:00,22.32,22.32,22.27,22.29,424240.0,20.337,20.337,20.2914,20.3096,424240.0
2019-07-23 15:00:00,22.28,22.33,22.26,22.31,367775.0,20.3005,20.3461,20.2823,20.3279,367775.0
2019-07-23 15:30:00,22.31,22.31,22.23,22.27,1190730.0,20.3279,20.3279,20.255,20.2914,1190730.0
2019-07-24 09:30:00,22.24,22.37,22.18,22.29,340485.0,20.2641,20.3825,20.2094,20.3096,340485.0
2019-07-24 10:00:00,22.28,22.34,22.21,22.33,235875.0,20.3005,20.3552,20.2367,20.3461,235875.0
2019-07-24 10:30:00,22.34,22.39,22.31,22.32,262950.0,20.3552,20.4007,20.3279,20.337,262950.0
2019-07-24 11:00:00,22.31,22.38,22.26,22.37,288245.0,20.3279,20.3916,20.2823,20.3825,288245.0
2019-07-24 11:30:00,22.37,22.44,22.33,22.4,231310.0,20.3825,20.4463,20.3461,20.4099,231310.0
2019-07-24 12:00:00,22.4,22.47,22.39,22.43,1055035.0,20.4099,20.4736,20.4007,20.4372,1055035.0
2019-07-24 12:30:00,22.44,22.49,22.44,22.49,141940.0,20.4463,20.4919,20.4463,20.4919,141940.0
2019-07-24 13:00:00,22.49,22.5,22.46,22.48,136115.0,20.4919,20.501,20.4645,20.4827,136115.0
2019-07-24 13:30:00,22.48,22.53,22.48,22.51,233865.0,20.4827,20.5283,20.4827,20.5101,233865.0
2019-07-24 14:00:00,22.51,22.6,22.51,22.57,242665.0,20.5101,20.5921,20.5101,20.5648,242665.0
2019-07-24 14:30:00,22.57,22.6,22.5,22.52,285335.0,20.5648,20.5921,20.501,20.5192,285335.0
2019-07-24 15:00:00,22.52,22.53,22.47,22.47,379725.0,20.5192,20.5283,20.4736,20.4736,379725.0
2019-07-24 15:30:00,22.47,22.52,22.43,22.5,1307540.0,20.4736,20.5192,20.4372,20.501,1307540.0
2019-07-25 09:30:00,21.0,22.14,21.0,22.07,1679455.0,19.1342,20.173,19.1342,20.1092,1679455.0
2019-07-25 10:00:00,22.07,22.29,22.02,22.18,591385.0,20.1092,20.3096,20.0636,20.2094,591385.0
2019-07-25 10:30:00,22.18,22.31,22.01,22.02,1355975.0,20.2094,20.3279,20.0545,20.0636,1355975.0
2019-07-25 11:00:00,22.02,22.12,21.95,21.96,822350.0,20.0636,20.1547,19.9998,20.0089,822350.0
2019-07-25 11:30:00,21.96,22.0,21.8,21.93,691875.0,20.0089,20.0454,19.8632,19.9816,691875.0
2019-07-25 12:00:00,21.93,22.13,21.89,22.11,698525.0,19.9816,20.1638,19.9452,20.1456,698525.0
2019-07-25 12:30:00,22.11,22.11,21.97,22.05,410295.0,20.1456,20.1456,20.0181,20.091,410295.0
2019-07-25 13:00:00,22.05,22.22,22.02,22.22,418315.0,20.091,20.2458,20.0636,20.2458,418315.0
2019-07-25 13:30:00,22.22,22.31,22.2,22.27,303325.0,20.2458,20.3279,20.2276,20.2914,303325.0
2019-07-25 14:00:00,22.26,22.37,22.25,22.25,309975.0,20.2823,20.3825,20.2732,20.2732,309975.0
2019-07-25 14:30:00,22.25,22.35,22.22,22.23,502075.0,20.2732,20.3643,20.2458,20.255,502075.0
2019-07-25 15:00:00,22.23,22.31,22.23,22.27,468065.0,20.255,20.3279,20.255,20.2914,468065.0
2019-07-25 15:30:00,22.28,22.34,22.16,22.29,1767935.0,20.3005,20.3552,20.1912,20.3096,1767935.0
2019-07-26 09:30:00,22.41,22.46,21.89,21.96,564020.0,20.419,20.4645,19.9452,20.0089,564020.0
2019-07-26 10:00:00,21.94,22.06,21.89,21.98,330440.0,19.9907,20.1001,19.9452,20.0272,330440.0
2019-07-26 10:30:00,21.98,22.0,21.91,21.94,313535.0,20.0272,20.0454,19.9634,19.9907,313535.0
2019-07-26 11:00:00,21.93,22.12,21.92,22.06,365235.0,19.9816,20.1547,19.9725,20.1001,365235.0
2019-07-26 11:30:00,22.06,22.06,22.0,22.06,283570.0,20.1001,20.1001,20.0454,20.1001,283570.0
2019-07-26 12:00:00,22.06,22.06,21.96,21.99,209735.0,20.1001,20.1001,20.0089,20.0363,209735.0
2019-07-26 12:30:00,21.99,21.99,21.94,21.98,286940.0,20.0363,20.0363,19.9907,20.0272,286940.0
2019-07-26 13:00:00,21.98,22.02,21.96,21.98,165425.0,20.0272,20.0636,20.0089,20.0272,165425.0
2019-07-26 13:30:00,21.96,22.02,21.96,21.98,186740.0,20.0089,20.0636,20.0089,20.0272,186740.0
2019-07-26 14:00:00,21.98,22.03,21.98,22.03,197910.0,20.0272,20.0727,20.0272,20.0727,197910.0
2019-07-26 14:30:00,22.04,22.05,21.98,21.99,287320.0,20.0818,20.091,20.0272,20.0363,287320.0
2019-07-26 15:00:00,21.98,21.99,21.9,21.96,439380.0,20.0272,20.0363,19.9543,20.0089,439380.0
2019-07-26 15:30:00,21.96,22.02,21.92,21.99,1192900.0,20.0089,20.0636,19.9725,20.0363,1192900.0
2019-07-29 09:30:00,21.98,22.11,21.84,21.94,348810.0,20.0272,20.1456,19.8996,19.9907,348810.0
2019-07-29 10:00:00,21.95,22.05,21.95,22.01,230230.0,19.9998,20.091,19.9998,20.0545,230230.0
2019-07-29 10:30:00,22.01,22.01,21.92,21.98,278330.0,20.0545,20.0545,19.9725,20.0272,278330.0
2019-07-29 11:00:00,21.98,22.09,21.96,22.07,136325.0,20.0272,20.1274,20.0089,20.1092,136325.0
2019-07-29 11:30:00,22.07,22.16,22.07,22.14,198725.0,20.1092,20.1912,20.1092,20.173,198725.0
2019-07-29 12:00:00,22.15,22.18,22.11,22.18,136075.0,20.1821,20.2094,20.1456,20.2094,136075.0
2019-07-29 12:30:00,22.18,22.18,22.13,22.17,86405.0,20.2094,20.2094,20.1638,20.2003,86405.0
2019-07-29 13:00:00,22.17,22.17,22.13,22.16,90145.0,20.2003,20.2003,20.1638,20.1912,90145.0
2019-07-29 13:30:00,22.17,22.19,22.15,22.19,105460.0,20.2003,20.2185,20.1821,20.2185,105460.0
2019-07-29 14:00:00,22.19,22.19,22.12,22.13,167825.0,20.2185,20.2185,20.1547,20.1638,167825.0
2019-07-29 14:30:00,22.13,22.14,22.1,22.13,126445.0,20.1638,20.173,20.1365,20.1638,126445.0
2019-07-29 15:00:00,22.13,22.15,22.09,22.09,284380.0,20.1638,20.1821,20.1274,20.1274,284380.0
2019-07-29 15:30:00,22.09,22.14,22.08,22.09,403465.0,20.1274,20.173,20.1183,20.1274,403465.0
2019-07-30 09:30:00,21.98,22.02,21.79,21.96,223160.0,20.0272,20.0636,19.8541,20.0089,223160.0
2019-07-30 10:00:00,21.98,22.12,21.94,22.12,221605.0,20.0272,20.1547,19.9907,20.1547,221605.0
2019-07-30 10:30:00,22.12,22.13,22.03,22.03,170200.0,20.1547,20.1638,20.0727,20.0727,170200.0
2019-07-30 11:00:00,22.03,22.04,21.98,22.01,207375.0,20.0727,20.0818,20.0272,20.0545,207375.0
2019-07-30 11:30:00,22.01,22.05,22.0,22.02,177660.0,20.0545,20.091,20.0454,20.0636,177660.0
2019-07-30 12:00:00,22.02,22.09,21.99,22.03,205065.0,20.0636,20.1274,20.0363,20.0727,205065.0
2019-07-30 12:30:00,22.03,22.1,22.03,22.08,79450.0,20.0727,20.1365,20.0727,20.1183,79450.0
2019-07-30 13:00:00,22.08,22.09,22.0,22.0,212120.0,20.1183,20.1274,20.0454,20.0454,212120.0
2019-07-30 13:30:00,22.0,22.0,21.96,21.99,106365.0,20.0454,20.0454,20.0089,20.0363,106365.0
2019-07-30 14:00:00,21.99,22.02,21.98,22.0,134485.0,20.0363,20.0636,20.0272,20.0454,134485.0
2019-07-30 14:30:00,22.0,22.01,21.96,21.97,140675.0,20.0454,20.0545,20.0089,20.0181,140675.0
2019-07-30 15:00:00,21.97,21.97,21.92,21.92,113780.0,20.0181,20.0181,19.9725,19.9725,113780.0
2019-07-30 15:30:00,21.92,21.92,21.83,21.85,658755.0,19.9725,19.9725,19.8905,19.9087,658755.0
2019-07-31 09:30:00,21.82,21.95,21.8,21.84,165940.0,19.8814,19.9998,19.8632,19.8996,165940.0
2019-07-31 10:00:00,21.83,21.96,21.81,21.94,158075.0,19.8905,20.0089,19.8723,19.9907,158075.0
2019-07-31 10:30:00,21.93,21.97,21.9,21.96,165895.0,19.9816,20.0181,19.9543,20.0089,165895.0
2019-07-31 11:00:00,21.97,22.08,21.97,22.06,127515.0,20.0181,20.1183,20.0181,20.1001,127515.0
2019-07-31 11:30:00,22.07,22.08,21.98,21.99,163450.0,20.1092,20.1183,20.0272,20.0363,163450.0
2019-07-31 12:00:00,21.99,22.0,21.93,21.98,164875.0,20.0363,20.0454,19.9816,20.0272,164875.0
2019-07-31 12:30:00,21.99,22.0,21.95,22.0,203875.0,20.0363,20.0454,19.9998,20.0454,203875.0
2019-07-31 13:00:00,21.99,22.03,21.97,22.03,193175.0,20.0363,20.0727,20.0181,20.0727,193175.0
2019-07-31 13:30:00,22.03,22.07,21.98,22.01,166680.0,20.0727,20.1092,20.0272,20.0545,166680.0
2019-07-31 14:00:00,21.97,22.02,21.92,22.0,206340.0,20.0181,20.0636,19.9725,20.0454,206340.0
2019-07-31 14:30:00,22.0,22.03,21.59,21.64,552300.0,20.0454,20.0727,19.6718,19.7174,552300.0
2019-07-31 15:00:00,21.64,21.82,21.63,21.8,638960.0,19.7174,19.8814,19.7083,19.8632,638960.0
2019-07-31 15:30:00,21.8,21.92,21.74,21.75,1012555.0,19.8632,19.9725,19.8085,19.8176,1012555.0
2019-08-01 09:30:00,21.81,21.98,21.66,21.77,177315.0,19.8723,20.0272,19.7356,19.8358,177315.0
2019-08-01 10:00:00,21.75,21.88,21.7,21.87,188860.0,19.8176,19.9361,19.772,19.9269,188860.0
2019-08-01 10:30:00,21.87,21.91,21.82,21.9,164025.0,19.9269,19.9634,19.8814,19.9543,164025.0
2019-08-01 11:00:00,21.9,21.93,21.84,21.91,169300.0,19.9543,19.9816,19.8996,19.9634,169300.0
2019-08-01 11:30:00,21.9,21.91,21.82,21.83,102010.0,19.9543,19.9634,19.8814,19.8905,102010.0
2019-08-01 12:00:00,21.83,21.83,21.75,21.77,130855.0,19.8905,19.8905,19.8176,19.8358,130855.0
2019-08-01 12:30:00,21.77,21.88,21.77,21.87,126400.0,19.8358,19.9361,19.8358,19.9269,126400.0
2019-08-01 13:00:00,21.87,21.88,21.67,21.67,223020.0,19.9269,19.9361,19.7447,19.7447,223020.0
2019-08-01 13:30:00,21.67,21.68,21.32,21.51,426955.0,19.7447,19.7538,19.4258,19.5989,426955.0
2019-08-01 14:00:00,21.53,21.61,21.45,21.56,946815.0,19.6171,19.69,19.5443,19.6445,946815.0
2019-08-01 14:30:00,21.57,21.58,21.43,21.53,358245.0,19.6536,19.6627,19.526,19.6171,358245.0
2019-08-01 15:00:00,21.53,21.62,21.49,21.59,268720.0,19.6171,19.6992,19.5807,19.6718,268720.0
2019-08-01 15:30:00,21.59,21.63,21.56,21.59,948260.0,19.6718,19.7083,19.6445,19.6718,948260.0
2019-08-02 09:30:00,21.54,21.62,21.38,21.47,325245.0,19.6263,19.6992,19.4805,19.5625,325245.0
2019-08-02 10:00:00,21.46,21.52,21.41,21.52,162875.0,19.5534,19.608,19.5078,19.608,162875.0
2019-08-02 10:30:00,21.52,21.52,21.41,21.43,347695.0,19.608,19.608,19.5078,19.526,347695.0
2019-08-02 11:00:00,21.42,21.51,21.41,21.48,161065.0,19.5169,19.5989,19.5078,19.5716,161065.0
2019-08-02 11:30:00,21.49,21.51,21.41,21.46,155035.0,19.5807,19.5989,19.5078,19.5534,155035.0
2019-08-02 12:00:00,21.47,21.53,21.47,21.53,113020.0,19.5625,19.6171,19.5625,19.6171,113020.0
2019-08-02 12:30:00,21.53,21.53,21.4,21.4,138245.0,19.6171,19.6171,19.4987,19.4987,138245.0
2019-08-02 13:00:00,21.41,21.41,21.36,21.4,150275.0,19.5078,19.5078,19.4623,19.4987,150275.0
2019-08-02 13:30:00,21.4,21.41,21.32,21.33,125610.0,19.4987,19.5078,19.4258,19.4349,125610.0
2019-08-02 14:00:00,21.33,21.42,21.31,21.39,159550.0,19.4349,19.5169,19.4167,19.4896,159550.0
2019-08-02 14:30:00,21.39,21.43,21.36,21.42,176430.0,19.4896,19.526,19.4623,19.5169,176430.0
2019-08-02 15:00:00,21.42,21.47,21.38,21.46,258260.0,19.5169,19.5625,19.4805,19.5534,258260.0
2019-08-02 15:30:00,21.46,21.52,21.39,21.41,1087495.0,19.5534,19.608,19.4896,19.5078,1087495.0
2019-08-05 09:30:00,21.12,21.15,20.69,20.8,418150.0,19.2436,19.2709,18.8518,18.952,418150.0
2019-08-05 10:00:00,20.76,20.81,20.62,20.62,701780.0,18.9156,18.9611,18.788,18.788,701780.0
2019-08-05 10:30:00,20.62,20.63,20.44,20.48,409070.0,18.788,18.7971,18.624,18.6604,409070.0
2019-08-05 11:00:00,20.48,20.67,20.46,20.6,331770.0,18.6604,18.8336,18.6422,18.7698,331770.0
2019-08-05 11:30:00,20.59,20.62,20.53,20.54,253040.0,18.7607,18.788,18.706,18.7151,253040.0
2019-08-05 12:00:00,20.53,20.59,20.46,20.51,286455.0,18.706,18.7607,18.6422,18.6878,286455.0
2019-08-05 12:30:00,20.53,20.55,20.39,20.42,142700.0,18.706,18.7242,18.5784,18.6058,142700.0
2019-08-05 13:00:00,20.42,20.53,20.42,20.51,173005.0,18.6058,18.706,18.6058,18.6878,173005.0
2019-08-05 13:30:00,20.51,20.59,20.47,20.48,231610.0,18.6878,18.7607,18.6513,18.6604,231610.0
2019-08-05 14:00:00,20.49,20.56,20.45,20.5,301380.0,18.6695,18.7333,18.6331,18.6787,301380.0
2019-08-05 14:30:00,20.5,20.51,20.44,20.46,169960.0,18.6787,18.6878,18.624,18.6422,169960.0
2019-08-05 15:00:00,20.47,20.56,20.39,20.49,268565.0,18.6513,18.7333,18.5784,18.6695,268565.0
2019-08-05 15:30:00,20.48,20.62,20.45,20.55,1310100.0,18.6604,18.788,18.6331,18.7242,1310100.0
2019-08-06 09:30:00,20.63,20.86,20.54,20.8,318095.0,18.7971,19.0067,18.7151,18.952,318095.0
2019-08-06 10:00:00,20.8,20.85,20.67,20.77,194245.0,18.952,18.9976,18.8336,18.9247,194245.0
2019-08-06 10:30:00,20.77,20.8,20.65,20.71,208690.0,18.9247,18.952,18.8153,18.87,208690.0
2019-08-06 11:00:00,20.71,20.81,20.65,20.77,289905.0,18.87,18.9611,18.8153,18.9247,289905.0
2019-08-06 11:30:00,20.77,20.88,20.73,20.87,222610.0,18.9247,19.0249,18.8882,19.0158,222610.0
2019-08-06 12:00:00,20.9,20.96,20.88,20.96,214900.0,19.0431,19.0978,19.0249,19.0978,214900.0
2019-08-06 12:30:00,20.95,21.02,20.94,20.99,220260.0,19.0887,19.1525,19.0796,19.1251,220260.0
2019-08-06 13:00:00,20.99,21.02,20.94,20.96,165910.0,19.1251,19.1525,19.0796,19.0978,165910.0
2019-08-06 13:30:00,20.96,21.04,20.95,21.04,156155.0,19.0978,19.1707,19.0887,19.1707,156155.0
2019-08-06 14:00:00,21.03,21.16,20.99,21.14,245405.0,19.1616,19.28,19.1251,19.2618,245405.0
2019-08-06 14:30:00,21.13,21.18,21.07,21.08,189635.0,19.2527,19.2982,19.198,19.2071,189635.0
2019-08-06 15:00:00,21.07,21.16,21.06,21.12,483535.0,19.198,19.28,19.1889,19.2436,483535.0
2019-08-06 15:30:00,21.12,21.19,21.08,21.14,625410.0,19.2436,19.3074,19.2071,19.2618,625410.0
2019-08-07 09:30:00,20.88,21.02,20.74,20.89,364375.0,19.0249,19.1525,18.8973,19.034,364375.0
2019-08-07 10:00:00,20.88,21.04,20.79,20.92,406095.0,19.0249,19.1707,18.9429,19.0613,406095.0
2019-08-07 10:30:00,20.92,21.11,20.89,21.11,353140.0,19.0613,19.2345,19.034,19.2345,353140.0
2019-08-07 11:00:00,21.1,21.21,21.02,21.1,233635.0,19.2254,19.3256,19.1525,19.2254,233635.0
2019-08-07 11:30:00,21.1,21.14,21.03,21.08,94205.0,19.2254,19.2618,19.1616,19.2071,94205.0
2019-08-07 12:00:00,21.09,21.12,21.01,21.06,86725.0,19.2162,19.2436,19.1433,19.1889,86725.0
2019-08-07 12:30:00,21.06,21.16,21.06,21.12,85000.0,19.1889,19.28,19.1889,19.2436,85000.0
2019-08-07 13:00:00,21.12,21.16,21.09,21.12,88425.0,19.2436,19.28,19.2162,19.2436,88425.0
2019-08-07 13:30:00,21.13,21.2,21.12,21.17,102675.0,19.2527,19.3165,19.2436,19.2891,102675.0
2019-08-07 14:00:00,21.17,21.2,21.08,21.13,176245.0,19.2891,19.3165,19.2071,19.2527,176245.0
2019-08-07 14:30:00,21.13,21.17,21.09,21.16,136600.0,19.2527,19.2891,19.2162,19.28,136600.0
2019-08-07 15:00:00,21.16,21.17,21.11,21.16,121415.0,19.28,19.2891,19.2345,19.28,121415.0
2019-08-07 15:30:00,21.16,21.18,21.11,21.13,404065.0,19.28,19.2982,19.2345,19.2527,404065.0
2019-08-08 09:30:00,21.19,21.4,21.14,21.37,306085.0,19.3074,19.4987,19.2618,19.4714,306085.0
2019-08-08 10:00:00,21.36,21.57,21.35,21.56,197590.0,19.4623,19.6536,19.4531,19.6445,197590.0
2019-08-08 10:30:00,21.56,21.64,21.5,21.63,231575.0,19.6445,19.7174,19.5898,19.7083,231575.0
2019-08-08 11:00:00,21.63,21.63,21.54,21.58,274290.0,19.7083,19.7083,19.6263,19.6627,274290.0
2019-08-08 11:30:00,21.58,21.71,21.57,21.69,380010.0,19.6627,19.7812,19.6536,19.7629,380010.0
2019-08-08 12:00:00,21.69,21.8,21.67,21.76,360585.0,19.7629,19.8632,19.7447,19.8267,360585.0
2019-08-08 12:30:00,21.77,21.83,21.73,21.81,108025.0,19.8358,19.8905,19.7994,19.8723,108025.0
2019-08-08 13:00:00,21.8,21.84,21.78,21.82,184875.0,19.8632,19.8996,19.8449,19.8814,184875.0
2019-08-08 13:30:00,21.82,21.9,21.81,21.88,101905.0,19.8814,19.9543,19.8723,19.9361,101905.0
2019-08-08 14:00:00,21.88,21.88,21.8,21.81,147280.0,19.9361,19.9361,19.8632,19.8723,147280.0
2019-08-08 14:30:00,21.81,21.85,21.78,21.82,332540.0,19.8723,19.9087,19.8449,19.8814,332540.0
2019-08-08 15:00:00,21.81,21.86,21.78,21.79,225590.0,19.8723,19.9178,19.8449,19.8541,225590.0
2019-08-08 15:30:00,21.79,21.86,21.77,21.82,552235.0,19.8541,19.9178,19.8358,19.8814,552235.0
2019-08-09 09:30:00,21.7,22.08,21.68,21.93,477945.0,19.772,20.1183,19.7538,19.9816,477945.0
2019-08-09 10:00:00,21.93,22.01,21.62,21.69,370885.0,19.9816,20.0545,19.6992,19.7629,370885.0
2019-08-09 10:30:00,21.69,21.79,21.63,21.76,308855.0,19.7629,19.8541,19.7083,19.8267,308855.0
2019-08-09 11:00:00,21.75,21.82,21.7,21.71,197135.0,19.8176,19.8814,19.772,19.7812,197135.0
2019-08-09 11:30:00,21.71,21.74,21.62,21.65,139255.0,19.7812,19.8085,19.6992,19.7265,139255.0
2019-08-09 12:00:00,21.65,21.67,21.59,21.61,62550.0,19.7265,19.7447,19.6718,19.69,62550.0
2019-08-09 12:30:00,21.59,21.72,21.58,21.63,118885.0,19.6718,19.7903,19.6627,19.7083,118885.0
2019-08-09 13:00:00,21.64,21.76,21.63,21.76,68500.0,19.7174,19.8267,19.7083,19.8267,68500.0
2019-08-09 13:30:00,21.77,21.8,21.73,21.73,74745.0,19.8358,19.8632,19.7994,19.7994,74745.0
2019-08-09 14:00:00,21.72,21.72,21.67,21.68,160645.0,19.7903,19.7903,19.7447,19.7538,160645.0
2019-08-09 14:30:00,21.67,21.67,21.59,21.63,159980.0,19.7447,19.7447,19.6718,19.7083,159980.0
2019-08-09 15:00:00,21.63,21.69,21.6,21.6,201905.0,19.7083,19.7629,19.6809,19.6809,201905.0
2019-08-09 15:30:00,21.61,21.67,21.49,21.51,726100.0,19.69,19.7447,19.5807,19.5989,726100.0
2019-08-12 09:30:00,21.37,21.37,20.9,20.9,346610.0,19.4714,19.4714,19.0431,19.0431,346610.0
2019-08-12 10:00:00,20.92,21.02,20.74,20.74,488335.0,19.0613,19.1525,18.8973,18.8973,488335.0
2019-08-12 10:30:00,20.76,20.81,20.59,20.65,733425.0,18.9156,18.9611,18.7607,18.8153,733425.0
2019-08-12 11:00:00,20.65,20.66,20.48,20.6,747680.0,18.8153,18.8244,18.6604,18.7698,747680.0
2019-08-12 11:30:00,20.59,20.71,20.56,20.64,402395.0,18.7607,18.87,18.7333,18.8062,402395.0
2019-08-12 12:00:00,20.63,20.68,20.61,20.64,248990.0,18.7971,18.8427,18.7789,18.8062,248990.0
2019-08-12 12:30:00,20.63,20.66,20.51,20.52,172420.0,18.7971,18.8244,18.6878,18.6969,172420.0
2019-08-12 13:00:00,20.51,20.62,20.51,20.58,209275.0,18.6878,18.788,18.6878,18.7516,209275.0
2019-08-12 13:30:00,20.58,20.61,20.57,20.57,215055.0,18.7516,18.7789,18.7424,18.7424,215055.0
2019-08-12 14:00:00,20.57,20.64,20.55,20.58,234600.0,18.7424,18.8062,18.7242,18.7516,234600.0
2019-08-12 14:30:00,20.58,20.6,20.42,20.47,333340.0,18.7516,18.7698,18.6058,18.6513,333340.0
2019-08-12 15:00:00,20.47,20.55,20.47,20.53,314950.0,18.6513,18.7242,18.6513,18.706,314950.0
2019-08-12 15:30:00,20.53,20.55,20.48,20.5,783380.0,18.706,18.7242,18.6604,18.6787,783380.0
2019-08-13 09:30:00,20.57,21.21,20.26,21.14,663885.0,18.7424,19.3256,18.46,19.2618,663885.0
2019-08-13 10:00:00,21.14,21.15,21.01,21.1,487225.0,19.2618,19.2709,19.1433,19.2254,487225.0
2019-08-13 10:30:00,21.09,21.11,20.8,20.82,318595.0,19.2162,19.2345,18.952,18.9702,318595.0
2019-08-13 11:00:00,20.82,20.82,20.52,20.61,326775.0,18.9702,18.9702,18.6969,18.7789,326775.0
2019-08-13 11:30:00,20.61,20.69,20.53,20.67,263685.0,18.7789,18.8518,18.706,18.8336,263685.0
2019-08-13 12:00:00,20.68,20.82,20.68,20.78,197490.0,18.8427,18.9702,18.8427,18.9338,197490.0
2019-08-13 12:30:00,20.78,20.8,20.66,20.71,147835.0,18.9338,18.952,18.8244,18.87,147835.0
2019-08-13 13:00:00,20.71,20.75,20.63,20.66,228865.0,18.87,18.9064,18.7971,18.8244,228865.0
2019-08-13 13:30:00,20.66,20.69,20.64,20.68,157115.0,18.8244,18.8518,18.8062,18.8427,157115.0
2019-08-13 14:00:00,20.68,20.73,20.65,20.71,269420.0,18.8427,18.8882,18.8153,18.87,269420.0
2019-08-13 14:30:00,20.71,20.76,20.69,20.71,209045.0,18.87,18.9156,18.8518,18.87,209045.0
2019-08-13 15:00:00,20.71,20.82,20.71,20.82,262215.0,18.87,18.9702,18.87,18.9702,262215.0
2019-08-13 15:30:00,20.83,20.86,20.78,20.85,739275.0,18.9793,19.0067,18.9338,18.9976,739275.0
2019-08-14 09:30:00,20.44,20.56,20.36,20.54,338365.0,18.624,18.7333,18.5511,18.7151,338365.0
2019-08-14 10:00:00,20.54,20.58,20.36,20.45,311405.0,18.7151,18.7516,18.5511,18.6331,311405.0
2019-08-14 10:30:00,20.45,20.45,20.15,20.15,463570.0,18.6331,18.6331,18.3598,18.3598,463570.0
2019-08-14 11:00:00,20.15,20.22,20.12,20.18,250710.0,18.3598,18.4235,18.3324,18.3871,250710.0
2019-08-14 11:30:00,20.18,20.2,20.06,20.1,223635.0,18.3871,18.4053,18.2778,18.3142,223635.0
2019-08-14 12:00:00,20.09,20.1,19.99,20.02,234415.0,18.3051,18.3142,18.214,18.2413,234415.0
2019-08-14 12:30:00,20.03,20.13,19.99,20.0,180495.0,18.2504,18.3415,18.214,18.2231,180495.0
2019-08-14 13:00:00,20.0,20.11,19.95,20.06,244245.0,18.2231,18.3233,18.1775,18.2778,244245.0
2019-08-14 13:30:00,20.06,20.07,20.0,20.01,169195.0,18.2778,18.2869,18.2231,18.2322,169195.0
2019-08-14 14:00:00,20.0,20.13,20.0,20.06,191905.0,18.2231,18.3415,18.2231,18.2778,191905.0
2019-08-14 14:30:00,20.08,20.13,20.03,20.07,335110.0,18.296,18.3415,18.2504,18.2869,335110.0
2019-08-14 15:00:00,20.07,20.14,19.98,20.08,334680.0,18.2869,18.3506,18.2049,18.296,334680.0
2019-08-14 15:30:00,20.06,20.06,19.96,19.97,762745.0,18.2778,18.2778,18.1866,18.1957,762745.0
2019-08-15 09:30:00,20.0,20.16,19.93,20.0,496030.0,18.2231,18.3689,18.1593,18.2231,496030.0
2019-08-15 10:00:00,19.99,20.08,19.94,20.01,299135.0,18.214,18.296,18.1684,18.2322,299135.0
2019-08-15 10:30:00,20.0,20.08,19.86,19.88,258605.0,18.2231,18.296,18.0955,18.1137,258605.0
2019-08-15 11:00:00,19.86,19.99,19.85,19.99,175930.0,18.0955,18.214,18.0864,18.214,175930.0
2019-08-15 11:30:00,19.99,20.03,19.95,20.0,144055.0,18.214,18.2504,18.1775,18.2231,144055.0
2019-08-15 12:00:00,20.0,20.03,19.94,19.94,128745.0,18.2231,18.2504,18.1684,18.1684,128745.0
2019-08-15 12:30:00,19.94,19.97,19.88,19.88,130345.0,18.1684,18.1957,18.1137,18.1137,130345.0
2019-08-15 13:00:00,19.88,19.94,19.87,19.89,149035.0,18.1137,18.1684,18.1046,18.1229,149035.0
2019-08-15 13:30:00,19.89,19.9,19.72,19.75,222905.0,18.1229,18.132,17.968,17.9953,222905.0
2019-08-15 14:00:00,19.73,19.89,19.72,19.78,238210.0,17.9771,18.1229,17.968,18.0226,238210.0
2019-08-15 14:30:00,19.78,19.86,19.75,19.83,180905.0,18.0226,18.0955,17.9953,18.0682,180905.0
2019-08-15 15:00:00,19.83,19.9,19.83,19.85,238435.0,18.0682,18.132,18.0682,18.0864,238435.0
2019-08-15 15:30:00,19.85,19.94,19.83,19.87,659615.0,18.0864,18.1684,18.0682,18.1046,659615.0
2019-08-16 09:30:00,20.03,20.25,19.94,20.05,471390.0,18.2504,18.4509,18.1684,18.2686,471390.0
2019-08-16 10:00:00,20.05,20.1,19.94,20.05,233070.0,18.2686,18.3142,18.1684,18.2686,233070.0
2019-08-16 10:30:00,20.06,20.09,19.96,20.04,689405.0,18.2778,18.3051,18.1866,18.2595,689405.0
2019-08-16 11:00:00,20.04,20.13,20.03,20.07,193680.0,18.2595,18.3415,18.2504,18.2869,193680.0
2019-08-16 11:30:00,20.07,20.11,20.06,20.08,177605.0,18.2869,18.3233,18.2778,18.296,177605.0
2019-08-16 12:00:00,20.08,20.14,20.06,20.14,127890.0,18.296,18.3506,18.2778,18.3506,127890.0
2019-08-16 12:30:00,20.13,20.15,20.1,20.14,161930.0,18.3415,18.3598,18.3142,18.3506,161930.0
2019-08-16 13:00:00,20.14,20.15,20.1,20.13,307105.0,18.3506,18.3598,18.3142,18.3415,307105.0
2019-08-16 13:30:00,20.13,20.13,20.09,20.11,274395.0,18.3415,18.3415,18.3051,18.3233,274395.0
2019-08-16 14:00:00,20.11,20.12,20.09,20.09,171785.0,18.3233,18.3324,18.3051,18.3051,171785.0
2019-08-16 14:30:00,20.1,20.1,20.06,20.08,142800.0,18.3142,18.3142,18.2778,18.296,142800.0
2019-08-16 15:00:00,20.08,20.12,20.07,20.11,193270.0,18.296,18.3324,18.2869,18.3233,193270.0
2019-08-16 15:30:00,20.11,20.16,20.08,20.1,522430.0,18.3233,18.3689,18.296,18.3142,522430.0
2019-08-19 09:30:00,20.35,20.42,19.97,20.07,534700.0,18.542,18.6058,18.1957,18.2869,534700.0
2019-08-19 10:00:00,20.09,20.1,19.93,20.08,411900.0,18.3051,18.3142,18.1593,18.296,411900.0
2019-08-19 10:30:00,20.08,20.25,20.08,20.25,303215.0,18.296,18.4509,18.296,18.4509,303215.0
2019-08-19 11:00:00,20.24,20.28,20.17,20.2,641070.0,18.4418,18.4782,18.378,18.4053,641070.0
2019-08-19 11:30:00,20.19,20.2,20.08,20.12,228085.0,18.3962,18.4053,18.296,18.3324,228085.0
2019-08-19 12:00:00,20.12,20.17,20.1,20.11,224335.0,18.3324,18.378,18.3142,18.3233,224335.0
2019-08-19 12:30:00,20.12,20.2,20.1,20.19,230255.0,18.3324,18.4053,18.3142,18.3962,230255.0
2019-08-19 13:00:00,20.18,20.31,20.17,20.29,207720.0,18.3871,18.5055,18.378,18.4873,207720.0
2019-08-19 13:30:00,20.3,20.32,20.27,20.29,126265.0,18.4964,18.5147,18.4691,18.4873,126265.0
2019-08-19 14:00:00,20.29,20.29,20.26,20.27,119915.0,18.4873,18.4873,18.46,18.4691,119915.0
2019-08-19 14:30:00,20.27,20.28,20.23,20.23,127010.0,18.4691,18.4782,18.4326,18.4326,127010.0
2019-08-19 15:00:00,20.23,20.24,20.19,20.22,158625.0,18.4326,18.4418,18.3962,18.4235,158625.0
2019-08-19 15:30:00,20.22,20.26,20.19,20.24,946435.0,18.4235,18.46,18.3962,18.4418,946435.0
2019-08-20 09:30:00,20.18,20.4,20.11,20.24,210735.0,18.3871,18.5875,18.3233,18.4418,210735.0
2019-08-20 10:00:00,20.25,20.28,20.17,20.27,169245.0,18.4509,18.4782,18.378,18.4691,169245.0
2019-08-20 10:30:00,20.23,20.4,20.21,20.39,210665.0,18.4326,18.5875,18.4144,18.5784,210665.0
2019-08-20 11:00:00,20.39,20.47,20.32,20.32,236895.0,18.5784,18.6513,18.5147,18.5147,236895.0
2019-08-20 11:30:00,20.32,20.34,20.27,20.3,197460.0,18.5147,18.5329,18.4691,18.4964,197460.0
2019-08-20 12:00:00,20.3,20.37,20.29,20.31,94945.0,18.4964,18.5602,18.4873,18.5055,94945.0
2019-08-20 12:30:00,20.31,20.32,20.28,20.32,84955.0,18.5055,18.5147,18.4782,18.5147,84955.0
2019-08-20 13:00:00,20.31,20.33,20.27,20.28,119340.0,18.5055,18.5238,18.4691,18.4782,119340.0
2019-08-20 13:30:00,20.28,20.28,20.22,20.24,116570.0,18.4782,18.4782,18.4235,18.4418,116570.0
2019-08-20 14:00:00,20.23,20.27,20.19,20.26,120260.0,18.4326,18.4691,18.3962,18.46,120260.0
2019-08-20 14:30:00,20.25,20.3,20.24,20.3,146755.0,18.4509,18.4964,18.4418,18.4964,146755.0
2019-08-20 15:00:00,20.29,20.29,20.24,20.27,184060.0,18.4873,18.4873,18.4418,18.4691,184060.0
2019-08-20 15:30:00,20.27,20.28,20.16,20.18,654010.0,18.4691,18.4782,18.3689,18.3871,654010.0
2019-08-21 09:30:00,20.4,20.54,20.3,20.33,234635.0,18.5875,18.7151,18.4964,18.5238,234635.0
2019-08-21 10:00:00,20.33,20.39,20.31,20.34,178995.0,18.5238,18.5784,18.5055,18.5329,178995.0
2019-08-21 10:30:00,20.32,20.43,20.32,20.36,247765.0,18.5147,18.6149,18.5147,18.5511,247765.0
2019-08-21 11:00:00,20.36,20.46,20.35,20.46,204345.0,18.5511,18.6422,18.542,18.6422,204345.0
2019-08-21 11:30:00,20.45,20.46,20.41,20.43,122650.0,18.6331,18.6422,18.5967,18.6149,122650.0
2019-08-21 12:00:00,20.44,20.45,20.4,20.41,110330.0,18.624,18.6331,18.5875,18.5967,110330.0
2019-08-21 12:30:00,20.41,20.42,20.37,20.41,142880.0,18.5967,18.6058,18.5602,18.5967,142880.0
2019-08-21 13:00:00,20.41,20.45,20.36,20.36,145675.0,18.5967,18.6331,18.5511,18.5511,145675.0
2019-08-21 13:30:00,20.36,20.37,20.3,20.3,98300.0,18.5511,18.5602,18.4964,18.4964,98300.0
2019-08-21 14:00:00,20.3,20.33,20.25,20.29,157320.0,18.4964,18.5238,18.4509,18.4873,157320.0
2019-08-21 14:30:00,20.3,20.3,20.24,20.25,369370.0,18.4964,18.4964,18.4418,18.4509,369370.0
2019-08-21 15:00:00,20.26,20.31,20.26,20.27,271365.0,18.46,18.5055,18.46,18.4691,271365.0
2019-08-21 15:30:00,20.27,20.29,20.24,20.26,759150.0,18.4691,18.4873,18.4418,18.46,759150.0
2019-08-22 09:30:00,20.29,20.46,20.26,20.41,416630.0,18.4873,18.6422,18.46,18.5967,416630.0
2019-08-22 10:00:00,20.4,20.47,20.27,20.3,299820.0,18.5875,18.6513,18.4691,18.4964,299820.0
2019-08-22 10:30:00,20.29,20.3,20.12,20.14,75700.0,18.4873,18.4964,18.3324,18.3506,75700.0
2019-08-22 11:00:00,20.15,20.23,20.15,20.19,86235.0,18.3598,18.4326,18.3598,18.3962,86235.0
2019-08-22 11:30:00,20.2,20.26,20.17,20.17,89090.0,18.4053,18.46,18.378,18.378,89090.0
2019-08-22 12:00:00,20.18,20.24,20.17,20.23,65930.0,18.3871,18.4418,18.378,18.4326,65930.0
2019-08-22 12:30:00,20.24,20.27,20.2,20.22,125860.0,18.4418,18.4691,18.4053,18.4235,125860.0
2019-08-22 13:00:00,20.22,20.33,20.21,20.29,204610.0,18.4235,18.5238,18.4144,18.4873,204610.0
2019-08-22 13:30:00,20.29,20.33,20.28,20.32,91275.0,18.4873,18.5238,18.4782,18.5147,91275.0
2019-08-22 14:00:00,20.32,20.32,20.26,20.28,85830.0,18.5147,18.5147,18.46,18.4782,85830.0
2019-08-22 14:30:00,20.28,20.34,20.26,20.32,268530.0,18.4782,18.5329,18.46,18.5147,268530.0
2019-08-22 15:00:00,20.32,20.35,20.3,20.3,138140.0,18.5147,18.542,18.4964,18.4964,138140.0
2019-08-22 15:30:00,20.3,20.38,20.27,20.29,542190.0,18.4964,18.5693,18.4691,18.4873,542190.0
2019-08-23 09:30:00,20.0,20.02,19.61,19.72,654475.0,18.2889,18.3072,17.9323,18.0329,654475.0
2019-08-23 10:00:00,19.71,19.77,19.59,19.62,348570.0,18.0237,18.0786,17.914,17.9414,348570.0
2019-08-23 10:30:00,19.62,19.67,19.48,19.48,417245.0,17.9414,17.9872,17.8134,17.8134,417245.0
2019-08-23 11:00:00,19.48,19.49,19.19,19.36,835595.0,17.8134,17.8226,17.5482,17.7037,835595.0
2019-08-23 11:30:00,19.35,19.49,19.3,19.41,456335.0,17.6945,17.8226,17.6488,17.7494,456335.0
2019-08-23 12:00:00,19.41,19.52,19.38,19.45,281670.0,17.7494,17.85,17.722,17.786,281670.0
2019-08-23 12:30:00,19.45,19.58,19.42,19.53,564255.0,17.786,17.9049,17.7586,17.8591,564255.0
2019-08-23 13:00:00,19.53,19.58,19.48,19.49,258685.0,17.8591,17.9049,17.8134,17.8226,258685.0
2019-08-23 13:30:00,19.5,19.62,19.5,19.57,246865.0,17.8317,17.9414,17.8317,17.8957,246865.0
2019-08-23 14:00:00,19.57,19.62,19.53,19.56,405130.0,17.8957,17.9414,17.8591,17.8866,405130.0
2019-08-23 14:30:00,19.56,19.6,19.49,19.56,324480.0,17.8866,17.9232,17.8226,17.8866,324480.0
2019-08-23 15:00:00,19.55,19.56,19.42,19.42,471240.0,17.8774,17.8866,17.7586,17.7586,471240.0
2019-08-23 15:30:00,19.42,19.43,19.29,19.37,1259965.0,17.7586,17.7677,17.6397,17.7128,1259965.0
2019-08-26 09:30:00,19.52,19.62,19.41,19.59,530205.0,17.85,17.9414,17.7494,17.914,530205.0
2019-08-26 10:00:00,19.6,19.6,19.5,19.51,344855.0,17.9232,17.9232,17.8317,17.8409,344855.0
2019-08-26 10:30:00,19.51,19.56,19.49,19.51,599195.0,17.8409,17.8866,17.8226,17.8409,599195.0
2019-08-26 11:00:00,19.51,19.58,19.5,19.56,237985.0,17.8409,17.9049,17.8317,17.8866,237985.0
2019-08-26 11:30:00,19.56,19.61,19.55,19.59,120570.0,17.8866,17.9323,17.8774,17.914,120570.0
2019-08-26 12:00:00,19.59,19.78,19.59,19.72,162065.0,17.914,18.0878,17.914,18.0329,162065.0
2019-08-26 12:30:00,19.73,19.74,19.64,19.7,578665.0,18.042,18.0512,17.9597,18.0146,578665.0
2019-08-26 13:00:00,19.7,19.74,19.68,19.72,174440.0,18.0146,18.0512,17.9963,18.0329,174440.0
2019-08-26 13:30:00,19.72,19.78,19.69,19.69,141190.0,18.0329,18.0878,18.0055,18.0055,141190.0
2019-08-26 14:00:00,19.69,19.7,19.64,19.67,136025.0,18.0055,18.0146,17.9597,17.9872,136025.0
2019-08-26 14:30:00,19.67,19.7,19.65,19.67,196235.0,17.9872,18.0146,17.9689,17.9872,196235.0
2019-08-26 15:00:00,19.68,19.72,19.68,19.7,203720.0,17.9963,18.0329,17.9963,18.0146,203720.0
2019-08-26 15:30:00,19.7,19.77,19.7,19.77,622390.0,18.0146,18.0786,18.0146,18.0786,622390.0
2019-08-27 09:30:00,19.86,19.98,19.79,19.93,390980.0,18.1609,18.2706,18.0969,18.2249,390980.0
2019-08-27 10:00:00,19.95,19.98,19.88,19.94,260600.0,18.2432,18.2706,18.1792,18.2341,260600.0
2019-08-27 10:30:00,19.94,19.97,19.89,19.93,218430.0,18.2341,18.2615,18.1883,18.2249,218430.0
2019-08-27 11:00:00,19.93,19.97,19.86,19.87,162450.0,18.2249,18.2615,18.1609,18.1701,162450.0
2019-08-27 11:30:00,19.87,19.9,19.83,19.83,127090.0,18.1701,18.1975,18.1335,18.1335,127090.0
2019-08-27 12:00:00,19.83,19.87,19.79,19.83,157400.0,18.1335,18.1701,18.0969,18.1335,157400.0
2019-08-27 12:30:00,19.83,19.86,19.8,19.81,198960.0,18.1335,18.1609,18.106,18.1152,198960.0
2019-08-27 13:00:00,19.81,19.86,19.8,19.83,270055.0,18.1152,18.1609,18.106,18.1335,270055.0
2019-08-27 13:30:00,19.83,19.92,19.8,19.9,357535.0,18.1335,18.2158,18.106,18.1975,357535.0
2019-08-27 14:00:00,19.89,19.95,19.86,19.9,385735.0,18.1883,18.2432,18.1609,18.1975,385735.0
2019-08-27 14:30:00,19.9,19.92,19.84,19.92,279770.0,18.1975,18.2158,18.1426,18.2158,279770.0
2019-08-27 15:00:00,19.92,19.97,19.89,19.89,382785.0,18.2158,18.2615,18.1883,18.1883,382785.0
2019-08-27 15:30:00,19.89,19.97,19.87,19.88,978750.0,18.1883,18.2615,18.1701,18.1792,978750.0
2019-08-28 09:30:00,19.8,20.05,19.76,20.04,390475.0,18.106,18.3347,18.0695,18.3255,390475.0
2019-08-28 10:00:00,20.03,20.15,20.01,20.14,507855.0,18.3164,18.4261,18.2981,18.417,507855.0
2019-08-28 10:30:00,20.13,20.27,20.13,20.25,328100.0,18.4078,18.5358,18.4078,18.5175,328100.0
2019-08-28 11:00:00,20.25,20.34,20.12,20.33,401105.0,18.5175,18.5998,18.3987,18.5907,401105.0
2019-08-28 11:30:00,20.33,20.37,20.3,20.3,297065.0,18.5907,18.6273,18.5633,18.5633,297065.0
2019-08-28 12:00:00,20.3,20.33,20.28,20.31,126920.0,18.5633,18.5907,18.545,18.5724,126920.0
2019-08-28 12:30:00,20.31,20.35,20.29,20.35,117715.0,18.5724,18.609,18.5541,18.609,117715.0
2019-08-28 13:00:00,20.35,20.35,20.3,20.3,135275.0,18.609,18.609,18.5633,18.5633,135275.0
2019-08-28 13:30:00,20.3,20.39,20.3,20.36,164300.0,18.5633,18.6456,18.5633,18.6181,164300.0
2019-08-28 14:00:00,20.35,20.42,20.35,20.4,170335.0,18.609,18.673,18.609,18.6547,170335.0
2019-08-28 14:30:00,20.39,20.46,20.38,20.44,464845.0,18.6456,18.7096,18.6364,18.6913,464845.0
2019-08-28 15:00:00,20.44,20.48,20.42,20.43,414500.0,18.6913,18.7279,18.673,18.6821,414500.0
2019-08-28 15:30:00,20.43,20.5,20.4,20.45,1080975.0,18.6821,18.7462,18.6547,18.7004,1080975.0
2019-08-29 09:30:00,20.72,20.82,20.57,20.73,330455.0,18.9473,19.0388,18.8102,18.9565,330455.0
2019-08-29 10:00:00,20.74,20.79,20.66,20.69,216920.0,18.9656,19.0113,18.8925,18.9199,216920.0
2019-08-29 10:30:00,20.68,20.72,20.61,20.65,236675.0,18.9108,18.9473,18.8467,18.8833,236675.0
2019-08-29 11:00:00,20.65,20.75,20.65,20.74,164175.0,18.8833,18.9748,18.8833,18.9656,164175.0
2019-08-29 11:30:00,20.74,20.8,20.72,20.77,152800.0,18.9656,19.0205,18.9473,18.9931,152800.0
2019-08-29 12:00:00,20.77,20.83,20.76,20.78,134065.0,18.9931,19.0479,18.9839,19.0022,134065.0
2019-08-29 12:30:00,20.78,20.81,20.77,20.79,102185.0,19.0022,19.0296,18.9931,19.0113,102185.0
2019-08-29 13:00:00,20.8,20.84,20.79,20.82,121570.0,19.0205,19.0571,19.0113,19.0388,121570.0
2019-08-29 13:30:00,20.82,20.88,20.81,20.83,171575.0,19.0388,19.0936,19.0296,19.0479,171575.0
2019-08-29 14:00:00,20.84,20.87,20.83,20.85,159375.0,19.0571,19.0845,19.0479,19.0662,159375.0
2019-08-29 14:30:00,20.85,20.9,20.84,20.84,277490.0,19.0662,19.1119,19.0571,19.0571,277490.0
2019-08-29 15:00:00,20.84,20.87,20.82,20.82,251495.0,19.0571,19.0845,19.0388,19.0388,251495.0
2019-08-29 15:30:00,20.82,20.85,20.78,20.83,774880.0,19.0388,19.0662,19.0022,19.0479,774880.0
2019-08-30 09:30:00,21.09,21.1,20.57,20.76,513730.0,19.2857,19.2948,18.8102,18.9839,513730.0
2019-08-30 10:00:00,20.77,20.81,20.54,20.59,174535.0,18.9931,19.0296,18.7827,18.8285,174535.0
2019-08-30 10:30:00,20.61,20.66,20.55,20.59,270805.0,18.8467,18.8925,18.7919,18.8285,270805.0
2019-08-30 11:00:00,20.61,20.61,20.49,20.5,146905.0,18.8467,18.8467,18.737,18.7462,146905.0
2019-08-30 11:30:00,20.51,20.52,20.43,20.49,120745.0,18.7553,18.7644,18.6821,18.737,120745.0
2019-08-30 12:00:00,20.5,20.5,20.46,20.47,84230.0,18.7462,18.7462,18.7096,18.7187,84230.0
2019-08-30 12:30:00,20.47,20.52,20.45,20.45,97795.0,18.7187,18.7644,18.7004,18.7004,97795.0
2019-08-30 13:00:00,20.45,20.47,20.39,20.42,120570.0,18.7004,18.7187,18.6456,18.673,120570.0
2019-08-30 13:30:00,20.42,20.43,20.35,20.35,105305.0,18.673,18.6821,18.609,18.609,105305.0
2019-08-30 14:00:00,20.36,20.39,20.31,20.33,134930.0,18.6181,18.6456,18.5724,18.5907,134930.0
2019-08-30 14:30:00,20.33,20.38,20.28,20.31,123710.0,18.5907,18.6364,18.545,18.5724,123710.0
2019-08-30 15:00:00,20.31,20.33,20.28,20.33,185950.0,18.5724,18.5907,18.545,18.5907,185950.0
2019-08-30 15:30:00,20.33,20.41,20.33,20.38,632140.0,18.5907,18.6639,18.5907,18.6364,632140.0
2019-09-03 09:30:00,20.13,20.4,19.85,20.31,639765.0,18.4078,18.6547,18.1518,18.5724,639765.0
2019-09-03 10:00:00,20.29,20.29,20.13,20.23,245795.0,18.5541,18.5541,18.4078,18.4993,245795.0
2019-09-03 10:30:00,20.23,20.28,20.17,20.21,218570.0,18.4993,18.545,18.4444,18.481,218570.0
2019-09-03 11:00:00,20.22,20.25,20.13,20.14,257110.0,18.4901,18.5175,18.4078,18.417,257110.0
2019-09-03 11:30:00,20.14,20.21,20.14,20.15,168285.0,18.417,18.481,18.417,18.4261,168285.0
2019-09-03 12:00:00,20.15,20.15,20.06,20.09,235140.0,18.4261,18.4261,18.3438,18.3712,235140.0
2019-09-03 12:30:00,20.08,20.12,20.04,20.05,158990.0,18.3621,18.3987,18.3255,18.3347,158990.0
2019-09-03 13:00:00,20.05,20.08,19.99,20.0,180375.0,18.3347,18.3621,18.2798,18.2889,180375.0
2019-09-03 13:30:00,20.0,20.04,19.95,20.04,240615.0,18.2889,18.3255,18.2432,18.3255,240615.0
2019-09-03 14:00:00,20.03,20.09,20.03,20.09,416595.0,18.3164,18.3712,18.3164,18.3712,416595.0
2019-09-03 14:30:00,20.09,20.1,20.05,20.07,211580.0,18.3712,18.3804,18.3347,18.3529,211580.0
2019-09-03 15:00:00,20.08,20.09,20.04,20.05,347205.0,18.3621,18.3712,18.3255,18.3347,347205.0
2019-09-03 15:30:00,20.05,20.06,19.98,20.04,884035.0,18.3347,18.3438,18.2706,18.3255,884035.0
2019-09-04 09:30:00,20.12,20.2,19.94,19.98,227865.0,18.3987,18.4718,18.2341,18.2706,227865.0
2019-09-04 10:00:00,19.99,20.07,19.86,19.95,173825.0,18.2798,18.3529,18.1609,18.2432,173825.0
2019-09-04 10:30:00,19.94,19.94,19.83,19.84,172245.0,18.2341,18.2341,18.1335,18.1426,172245.0
2019-09-04 11:00:00,19.84,19.94,19.83,19.94,453510.0,18.1426,18.2341,18.1335,18.2341,453510.0
2019-09-04 11:30:00,19.95,20.0,19.94,19.98,353985.0,18.2432,18.2889,18.2341,18.2706,353985.0
2019-09-04 12:00:00,19.98,20.03,19.97,20.01,303895.0,18.2706,18.3164,18.2615,18.2981,303895.0
2019-09-04 12:30:00,20.01,20.07,20.0,20.06,299805.0,18.2981,18.3529,18.2889,18.3438,299805.0
2019-09-04 13:00:00,20.05,20.08,20.03,20.05,112830.0,18.3347,18.3621,18.3164,18.3347,112830.0
2019-09-04 13:30:00,20.05,20.06,20.0,20.0,117650.0,18.3347,18.3438,18.2889,18.2889,117650.0
2019-09-04 14:00:00,20.0,20.06,20.0,20.04,110360.0,18.2889,18.3438,18.2889,18.3255,110360.0
2019-09-04 14:30:00,20.03,20.09,20.03,20.03,119475.0,18.3164,18.3712,18.3164,18.3164,119475.0
2019-09-04 15:00:00,20.03,20.06,20.02,20.05,199945.0,18.3164,18.3438,18.3072,18.3347,199945.0
2019-09-04 15:30:00,20.05,20.11,20.03,20.05,949570.0,18.3347,18.3895,18.3164,18.3347,949570.0
2019-09-05 09:30:00,20.29,20.5,20.13,20.48,457530.0,18.5541,18.7462,18.4078,18.7279,457530.0
2019-09-05 10:00:00,20.48,20.6,20.46,20.55,466345.0,18.7279,18.8376,18.7096,18.7919,466345.0
2019-09-05 10:30:00,20.54,20.66,20.54,20.6,399100.0,18.7827,18.8925,18.7827,18.8376,399100.0
2019-09-05 11:00:00,20.61,20.61,20.48,20.52,318575.0,18.8467,18.8467,18.7279,18.7644,318575.0
2019-09-05 11:30:00,20.52,20.55,20.49,20.5,293090.0,18.7644,18.7919,18.737,18.7462,293090.0
2019-09-05 12:00:00,20.49,20.51,20.48,20.5,183360.0,18.737,18.7553,18.7279,18.7462,183360.0
2019-09-05 12:30:00,20.5,20.59,20.5,20.58,402220.0,18.7462,18.8285,18.7462,18.8193,402220.0
2019-09-05 13:00:00,20.59,20.62,20.55,20.6,338255.0,18.8285,18.8559,18.7919,18.8376,338255.0
2019-09-05 13:30:00,20.6,20.61,20.57,20.57,134135.0,18.8376,18.8467,18.8102,18.8102,134135.0
2019-09-05 14:00:00,20.58,20.67,20.57,20.66,108780.0,18.8193,18.9016,18.8102,18.8925,108780.0
2019-09-05 14:30:00,20.66,20.67,20.62,20.63,137540.0,18.8925,18.9016,18.8559,18.865,137540.0
2019-09-05 15:00:00,20.63,20.68,20.61,20.62,219940.0,18.865,18.9108,18.8467,18.8559,219940.0
2019-09-05 15:30:00,20.63,20.63,20.58,20.6,772920.0,18.865,18.865,18.8193,18.8376,772920.0
2019-09-06 09:30:00,20.74,21.0,20.74,20.92,651585.0,18.9656,19.2034,18.9656,19.1302,651585.0
2019-09-06 10:00:00,20.92,20.95,20.74,20.8,1300995.0,19.1302,19.1577,18.9656,19.0205,1300995.0
2019-09-06 10:30:00,20.81,20.86,20.79,20.81,877910.0,19.0296,19.0754,19.0113,19.0296,877910.0
2019-09-06 11:00:00,20.81,20.82,20.74,20.8,219675.0,19.0296,19.0388,18.9656,19.0205,219675.0
2019-09-06 11:30:00,20.8,20.82,20.79,20.8,228380.0,19.0205,19.0388,19.0113,19.0205,228380.0
2019-09-06 12:00:00,20.8,20.84,20.78,20.8,1018995.0,19.0205,19.0571,19.0022,19.0205,1018995.0
2019-09-06 12:30:00,20.8,20.82,20.7,20.81,268075.0,19.0205,19.0388,18.929,19.0296,268075.0
2019-09-06 13:00:00,20.81,20.81,20.77,20.8,161040.0,19.0296,19.0296,18.9931,19.0205,161040.0
2019-09-06 13:30:00,20.8,20.83,20.78,20.78,387375.0,19.0205,19.0479,19.0022,19.0022,387375.0
2019-09-06 14:00:00,20.78,20.81,20.77,20.78,654665.0,19.0022,19.0296,18.9931,19.0022,654665.0
2019-09-06 14:30:00,20.78,20.78,20.71,20.71,170130.0,19.0022,19.0022,18.9382,18.9382,170130.0
2019-09-06 15:00:00,20.71,20.79,20.69,20.78,268610.0,18.9382,19.0113,18.9199,19.0022,268610.0
2019-09-06 15:30:00,20.78,20.79,20.67,20.7,922525.0,19.0022,19.0113,18.9016,18.929,922525.0
2019-09-09 09:30:00,20.76,20.87,20.57,20.73,704055.0,18.9839,19.0845,18.8102,18.9565,704055.0
2019-09-09 10:00:00,20.74,20.8,20.72,20.75,446350.0,18.9656,19.0205,18.9473,18.9748,446350.0
2019-09-09 10:30:00,20.74,20.78,20.67,20.7,640620.0,18.9656,19.0022,18.9016,18.929,640620.0
2019-09-09 11:00:00,20.69,20.69,20.63,20.64,125825.0,18.9199,18.9199,18.865,18.8742,125825.0
2019-09-09 11:30:00,20.64,20.64,20.53,20.53,156095.0,18.8742,18.8742,18.7736,18.7736,156095.0
2019-09-09 12:00:00,20.53,20.53,20.47,20.48,184630.0,18.7736,18.7736,18.7187,18.7279,184630.0
2019-09-09 12:30:00,20.48,20.48,20.41,20.44,243510.0,18.7279,18.7279,18.6639,18.6913,243510.0
2019-09-09 13:00:00,20.44,20.46,20.38,20.39,202905.0,18.6913,18.7096,18.6364,18.6456,202905.0
2019-09-09 13:30:00,20.39,20.44,20.39,20.4,872645.0,18.6456,18.6913,18.6456,18.6547,872645.0
2019-09-09 14:00:00,20.4,20.42,20.38,20.38,413915.0,18.6547,18.673,18.6364,18.6364,413915.0
2019-09-09 14:30:00,20.38,20.52,20.38,20.49,698895.0,18.6364,18.7644,18.6364,18.737,698895.0
2019-09-09 15:00:00,20.48,20.52,20.47,20.48,585995.0,18.7279,18.7644,18.7187,18.7279,585995.0
2019-09-09 15:30:00,20.48,20.53,20.47,20.52,1229765.0,18.7279,18.7736,18.7187,18.7644,1229765.0
2019-09-10 09:30:00,20.49,20.53,20.35,20.44,424940.0,18.737,18.7736,18.609,18.6913,424940.0
2019-09-10 10:00:00,20.45,20.54,20.39,20.49,215815.0,18.7004,18.7827,18.6456,18.737,215815.0
2019-09-10 10:30:00,20.5,20.59,20.5,20.56,175890.0,18.7462,18.8285,18.7462,18.801,175890.0
2019-09-10 11:00:00,20.57,20.68,20.56,20.66,155965.0,18.8102,18.9108,18.801,18.8925,155965.0
2019-09-10 11:30:00,20.66,20.95,20.66,20.91,439790.0,18.8925,19.1577,18.8925,19.1211,439790.0
2019-09-10 12:00:00,20.91,21.0,20.86,20.99,156165.0,19.1211,19.2034,19.0754,19.1942,156165.0
2019-09-10 12:30:00,20.99,21.14,20.99,21.14,264105.0,19.1942,19.3314,19.1942,19.3314,264105.0
2019-09-10 13:00:00,21.14,21.21,21.08,21.2,339035.0,19.3314,19.3954,19.2765,19.3863,339035.0
2019-09-10 13:30:00,21.21,21.22,21.1,21.1,223590.0,19.3954,19.4046,19.2948,19.2948,223590.0
2019-09-10 14:00:00,21.1,21.11,21.04,21.06,225730.0,19.2948,19.304,19.24,19.2582,225730.0
2019-09-10 14:30:00,21.06,21.11,21.06,21.07,258205.0,19.2582,19.304,19.2582,19.2674,258205.0
2019-09-10 15:00:00,21.07,21.17,21.05,21.17,349345.0,19.2674,19.3588,19.2491,19.3588,349345.0
2019-09-10 15:30:00,21.17,21.28,21.13,21.28,977915.0,19.3588,19.4594,19.3223,19.4594,977915.0
2019-09-11 09:30:00,21.22,21.22,20.92,20.94,331490.0,19.4046,19.4046,19.1302,19.1485,331490.0
2019-09-11 10:00:00,20.95,20.99,20.87,20.92,220375.0,19.1577,19.1942,19.0845,19.1302,220375.0
2019-09-11 10:30:00,20.93,21.05,20.92,21.05,184335.0,19.1394,19.2491,19.1302,19.2491,184335.0
2019-09-11 11:00:00,21.04,21.1,20.96,21.01,232000.0,19.24,19.2948,19.1668,19.2125,232000.0
2019-09-11 11:30:00,21.01,21.05,20.97,21.0,113965.0,19.2125,19.2491,19.1759,19.2034,113965.0
2019-09-11 12:00:00,21.0,21.02,20.95,20.97,95120.0,19.2034,19.2217,19.1577,19.1759,95120.0
2019-09-11 12:30:00,20.97,21.03,20.96,21.03,89420.0,19.1759,19.2308,19.1668,19.2308,89420.0
2019-09-11 13:00:00,21.03,21.06,20.99,21.01,184040.0,19.2308,19.2582,19.1942,19.2125,184040.0
2019-09-11 13:30:00,21.0,21.03,20.97,20.98,141645.0,19.2034,19.2308,19.1759,19.1851,141645.0
2019-09-11 14:00:00,20.98,20.98,20.88,20.88,120125.0,19.1851,19.1851,19.0936,19.0936,120125.0
2019-09-11 14:30:00,20.89,20.91,20.77,20.81,149255.0,19.1028,19.1211,18.9931,19.0296,149255.0
2019-09-11 15:00:00,20.81,20.85,20.78,20.8,213010.0,19.0296,19.0662,19.0022,19.0205,213010.0
2019-09-11 15:30:00,20.8,20.82,20.72,20.77,884395.0,19.0205,19.0388,18.9473,18.9931,884395.0
2019-09-12 09:30:00,20.88,20.9,20.43,20.51,399660.0,19.0936,19.1119,18.6821,18.7553,399660.0
2019-09-12 10:00:00,20.51,20.64,20.4,20.6,484055.0,18.7553,18.8742,18.6547,18.8376,484055.0
2019-09-12 10:30:00,20.6,20.6,20.38,20.39,226825.0,18.8376,18.8376,18.6364,18.6456,226825.0
2019-09-12 11:00:00,20.39,20.41,20.34,20.36,426825.0,18.6456,18.6639,18.5998,18.6181,426825.0
2019-09-12 11:30:00,20.36,20.36,20.28,20.29,425690.0,18.6181,18.6181,18.545,18.5541,425690.0
2019-09-12 12:00:00,20.28,20.29,20.17,20.27,497830.0,18.545,18.5541,18.4444,18.5358,497830.0
2019-09-12 12:30:00,20.26,20.28,20.2,20.2,185055.0,18.5267,18.545,18.4718,18.4718,185055.0
2019-09-12 13:00:00,20.21,20.24,20.1,20.12,299285.0,18.481,18.5084,18.3804,18.3987,299285.0
2019-09-12 13:30:00,20.12,20.18,20.11,20.16,403860.0,18.3987,18.4535,18.3895,18.4352,403860.0
2019-09-12 14:00:00,20.16,20.16,19.88,19.88,466530.0,18.4352,18.4352,18.1792,18.1792,466530.0
2019-09-12 14:30:00,19.89,19.92,19.83,19.83,608940.0,18.1883,18.2158,18.1335,18.1335,608940.0
2019-09-12 15:00:00,19.84,19.88,19.75,19.87,1108705.0,18.1426,18.1792,18.0603,18.1701,1108705.0
2019-09-12 15:30:00,19.87,19.92,19.82,19.87,2087915.0,18.1701,18.2158,18.1243,18.1701,2087915.0
2019-09-13 09:30:00,20.01,20.04,19.85,20.02,883245.0,18.2981,18.3255,18.1518,18.3072,883245.0
2019-09-13 10:00:00,20.02,20.02,19.93,19.93,434300.0,18.3072,18.3072,18.2249,18.2249,434300.0
2019-09-13 10:30:00,19.93,19.93,19.84,19.89,406330.0,18.2249,18.2249,18.1426,18.1883,406330.0
2019-09-13 11:00:00,19.89,19.92,19.86,19.87,314045.0,18.1883,18.2158,18.1609,18.1701,314045.0
2019-09-13 11:30:00,19.87,19.87,19.81,19.83,253150.0,18.1701,18.1701,18.1152,18.1335,253150.0
2019-09-13 12:00:00,19.82,19.82,19.73,19.73,281800.0,18.1243,18.1243,18.042,18.042,281800.0
2019-09-13 12:30:00,19.74,19.75,19.62,19.62,352465.0,18.0512,18.0603,17.9414,17.9414,352465.0
2019-09-13 13:00:00,19.63,19.64,19.51,19.56,553820.0,17.9506,17.9597,17.8409,17.8866,553820.0
2019-09-13 13:30:00,19.56,19.57,19.5,19.5,359495.0,17.8866,17.8957,17.8317,17.8317,359495.0
2019-09-13 14:00:00,19.5,19.52,19.47,19.51,409645.0,17.8317,17.85,17.8043,17.8409,409645.0
2019-09-13 14:30:00,19.51,19.51,19.44,19.45,571390.0,17.8409,17.8409,17.7768,17.786,571390.0
2019-09-13 15:00:00,19.44,19.44,19.4,19.43,700290.0,17.7768,17.7768,17.7403,17.7677,700290.0
2019-09-13 15:30:00,19.43,19.45,19.38,19.42,2397285.0,17.7677,17.786,17.722,17.7586,2397285.0
2019-09-16 09:30:00,19.37,19.53,19.22,19.52,468140.0,17.7128,17.8591,17.5757,17.85,468140.0
2019-09-16 10:00:00,19.52,19.58,19.37,19.39,320270.0,17.85,17.9049,17.7128,17.7311,320270.0
2019-09-16 10:30:00,19.39,19.39,19.23,19.33,369845.0,17.7311,17.7311,17.5848,17.6763,369845.0
2019-09-16 11:00:00,19.33,19.36,19.3,19.32,308370.0,17.6763,17.7037,17.6488,17.6671,308370.0
2019-09-16 11:30:00,19.32,19.32,19.1,19.11,251045.0,17.6671,17.6671,17.4659,17.4751,251045.0
2019-09-16 12:00:00,19.11,19.13,19.07,19.13,356135.0,17.4751,17.4934,17.4385,17.4934,356135.0
2019-09-16 12:30:00,19.13,19.29,19.1,19.26,374430.0,17.4934,17.6397,17.4659,17.6122,374430.0
2019-09-16 13:00:00,19.26,19.27,19.17,19.21,175445.0,17.6122,17.6214,17.5299,17.5665,175445.0
2019-09-16 13:30:00,19.2,19.23,19.16,19.19,231755.0,17.5574,17.5848,17.5208,17.5482,231755.0
2019-09-16 14:00:00,19.19,19.2,19.13,19.17,248980.0,17.5482,17.5574,17.4934,17.5299,248980.0
2019-09-16 14:30:00,19.17,19.17,19.11,19.13,355285.0,17.5299,17.5299,17.4751,17.4934,355285.0
2019-09-16 15:00:00,19.13,19.2,19.12,19.14,507630.0,17.4934,17.5574,17.4842,17.5025,507630.0
2019-09-16 15:30:00,19.14,19.16,19.12,19.12,1297285.0,17.5025,17.5208,17.4842,17.4842,1297285.0
2019-09-17 09:30:00,19.12,19.39,18.93,19.38,580755.0,17.4842,17.7311,17.3105,17.722,580755.0
2019-09-17 10:00:00,19.38,19.45,19.34,19.41,435805.0,17.722,17.786,17.6854,17.7494,435805.0
2019-09-17 10:30:00,19.41,19.45,19.37,19.4,248565.0,17.7494,17.786,17.7128,17.7403,248565.0
2019-09-17 11:00:00,19.41,19.41,19.32,19.34,130390.0,17.7494,17.7494,17.6671,17.6854,130390.0
2019-09-17 11:30:00,19.34,19.39,19.34,19.38,137555.0,17.6854,17.7311,17.6854,17.722,137555.0
2019-09-17 12:00:00,19.38,19.41,19.33,19.34,108735.0,17.722,17.7494,17.6763,17.6854,108735.0
2019-09-17 12:30:00,19.33,19.33,19.22,19.23,241450.0,17.6763,17.6763,17.5757,17.5848,241450.0
2019-09-17 13:00:00,19.23,19.23,19.17,19.21,137220.0,17.5848,17.5848,17.5299,17.5665,137220.0
2019-09-17 13:30:00,19.2,19.28,19.2,19.25,202895.0,17.5574,17.6305,17.5574,17.6031,202895.0
2019-09-17 14:00:00,19.25,19.32,19.23,19.31,246490.0,17.6031,17.6671,17.5848,17.658,246490.0
2019-09-17 14:30:00,19.31,19.31,19.26,19.27,199375.0,17.658,17.658,17.6122,17.6214,199375.0
2019-09-17 15:00:00,19.27,19.29,19.21,19.25,219330.0,17.6214,17.6397,17.5665,17.6031,219330.0
2019-09-17 15:30:00,19.24,19.28,19.23,19.23,752750.0,17.594,17.6305,17.5848,17.5848,752750.0
2019-09-18 09:30:00,19.2,19.34,19.03,19.04,314860.0,17.5574,17.6854,17.4019,17.4111,314860.0
2019-09-18 10:00:00,19.04,19.12,19.03,19.1,197045.0,17.4111,17.4842,17.4019,17.4659,197045.0
2019-09-18 10:30:00,19.09,19.1,18.95,18.95,181245.0,17.4568,17.4659,17.3288,17.3288,181245.0
2019-09-18 11:00:00,18.95,18.99,18.91,18.92,328095.0,17.3288,17.3653,17.2922,17.3013,328095.0
2019-09-18 11:30:00,18.93,18.93,18.75,18.77,497410.0,17.3105,17.3105,17.1459,17.1642,497410.0
2019-09-18 12:00:00,18.77,18.81,18.7,18.81,481135.0,17.1642,17.2007,17.1002,17.2007,481135.0
2019-09-18 12:30:00,18.81,18.83,18.75,18.79,163845.0,17.2007,17.219,17.1459,17.1825,163845.0
2019-09-18 13:00:00,18.8,18.8,18.71,18.71,230015.0,17.1916,17.1916,17.1093,17.1093,230015.0
2019-09-18 13:30:00,18.71,18.73,18.69,18.7,231390.0,17.1093,17.1276,17.091,17.1002,231390.0
2019-09-18 14:00:00,18.69,18.72,18.56,18.59,370450.0,17.091,17.1184,16.9721,16.9996,370450.0
2019-09-18 14:30:00,18.59,18.61,18.51,18.58,469960.0,16.9996,17.0179,16.9264,16.9904,469960.0
2019-09-18 15:00:00,18.58,18.7,18.56,18.67,460940.0,16.9904,17.1002,16.9721,17.0727,460940.0
2019-09-18 15:30:00,18.67,18.75,18.66,18.71,1551725.0,17.0727,17.1459,17.0636,17.1093,1551725.0
2019-09-19 09:30:00,18.74,18.77,18.38,18.54,1250740.0,17.1367,17.1642,16.8075,16.9538,1250740.0
2019-09-19 10:00:00,18.55,18.63,18.49,18.58,548605.0,16.963,17.0361,16.9081,16.9904,548605.0
2019-09-19 10:30:00,18.58,18.61,18.54,18.54,433660.0,16.9904,17.0179,16.9538,16.9538,433660.0
2019-09-19 11:00:00,18.54,18.71,18.52,18.63,528450.0,16.9538,17.1093,16.9356,17.0361,528450.0
2019-09-19 11:30:00,18.62,18.63,18.59,18.6,463795.0,17.027,17.0361,16.9996,17.0087,463795.0
2019-09-19 12:00:00,18.6,18.63,18.55,18.56,181970.0,17.0087,17.0361,16.963,16.9721,181970.0
2019-09-19 12:30:00,18.56,18.61,18.53,18.54,209440.0,16.9721,17.0179,16.9447,16.9538,209440.0
2019-09-19 13:00:00,18.54,18.54,18.44,18.47,235925.0,16.9538,16.9538,16.8624,16.8898,235925.0
2019-09-19 13:30:00,18.47,18.49,18.43,18.48,191255.0,16.8898,16.9081,16.8533,16.899,191255.0
2019-09-19 14:00:00,18.48,18.52,18.47,18.5,285230.0,16.899,16.9356,16.8898,16.9173,285230.0
2019-09-19 14:30:00,18.5,18.5,18.42,18.43,319840.0,16.9173,16.9173,16.8441,16.8533,319840.0
2019-09-19 15:00:00,18.43,18.45,18.4,18.43,321570.0,16.8533,16.8715,16.8258,16.8533,321570.0
2019-09-19 15:30:00,18.43,18.46,18.36,18.42,1303140.0,16.8533,16.8807,16.7892,16.8441,1303140.0
2019-09-20 09:30:00,18.27,18.34,18.05,18.31,1474700.0,16.7069,16.771,16.5058,16.7435,1474700.0
2019-09-20 10:00:00,18.31,18.5,18.28,18.4,527940.0,16.7435,16.9173,16.7161,16.8258,527940.0
2019-09-20 10:30:00,18.4,18.43,18.34,18.37,326170.0,16.8258,16.8533,16.771,16.7984,326170.0
2019-09-20 11:00:00,18.37,18.41,18.3,18.35,404355.0,16.7984,16.835,16.7344,16.7801,404355.0
2019-09-20 11:30:00,18.35,18.49,18.32,18.48,704965.0,16.7801,16.9081,16.7527,16.899,704965.0
2019-09-20 12:00:00,18.48,18.5,18.39,18.4,204600.0,16.899,16.9173,16.8167,16.8258,204600.0
2019-09-20 12:30:00,18.41,18.42,18.37,18.38,190920.0,16.835,16.8441,16.7984,16.8075,190920.0
2019-09-20 13:00:00,18.38,18.39,18.21,18.23,246945.0,16.8075,16.8167,16.6521,16.6704,246945.0
2019-09-20 13:30:00,18.24,18.29,18.22,18.29,277435.0,16.6795,16.7252,16.6612,16.7252,277435.0
2019-09-20 14:00:00,18.29,18.31,18.22,18.23,274390.0,16.7252,16.7435,16.6612,16.6704,274390.0
2019-09-20 14:30:00,18.23,18.24,18.18,18.18,218255.0,16.6704,16.6795,16.6246,16.6246,218255.0
2019-09-20 15:00:00,18.18,18.2,18.13,18.13,252055.0,16.6246,16.6429,16.5789,16.5789,252055.0
2019-09-20 15:30:00,18.13,18.14,18.06,18.07,1211480.0,16.5789,16.5881,16.5149,16.5241,1211480.0
2019-09-23 09:30:00,18.02,18.58,18.02,18.54,676470.0,16.4783,16.9904,16.4783,16.9538,676470.0
2019-09-23 10:00:00,18.52,18.61,18.48,18.58,556285.0,16.9356,17.0179,16.899,16.9904,556285.0
2019-09-23 10:30:00,18.58,18.61,18.5,18.54,294645.0,16.9904,17.0179,16.9173,16.9538,294645.0
2019-09-23 11:00:00,18.54,18.66,18.54,18.64,226965.0,16.9538,17.0636,16.9538,17.0453,226965.0
2019-09-23 11:30:00,18.64,18.68,18.62,18.68,209055.0,17.0453,17.0819,17.027,17.0819,209055.0
2019-09-23 12:00:00,18.67,18.69,18.64,18.65,410760.0,17.0727,17.091,17.0453,17.0544,410760.0
2019-09-23 12:30:00,18.64,18.64,18.54,18.54,162625.0,17.0453,17.0453,16.9538,16.9538,162625.0
2019-09-23 13:00:00,18.54,18.59,18.53,18.59,145680.0,16.9538,16.9996,16.9447,16.9996,145680.0
2019-09-23 13:30:00,18.59,18.59,18.52,18.54,119790.0,16.9996,16.9996,16.9356,16.9538,119790.0
2019-09-23 14:00:00,18.54,18.54,18.49,18.5,161860.0,16.9538,16.9538,16.9081,16.9173,161860.0
2019-09-23 14:30:00,18.5,18.5,18.41,18.42,193725.0,16.9173,16.9173,16.835,16.8441,193725.0
2019-09-23 15:00:00,18.42,18.5,18.41,18.49,320610.0,16.8441,16.9173,16.835,16.9081,320610.0
2019-09-23 15:30:00,18.49,18.5,18.41,18.43,861105.0,16.9081,16.9173,16.835,16.8533,861105.0
2019-09-24 09:30:00,18.36,18.58,18.31,18.45,533910.0,16.7892,16.9904,16.7435,16.8715,533910.0
2019-09-24 10:00:00,18.45,18.49,18.39,18.43,261305.0,16.8715,16.9081,16.8167,16.8533,261305.0
2019-09-24 10:30:00,18.44,18.45,18.32,18.36,150370.0,16.8624,16.8715,16.7527,16.7892,150370.0
2019-09-24 11:00:00,18.36,18.36,18.27,18.31,202595.0,16.7892,16.7892,16.7069,16.7435,202595.0
2019-09-24 11:30:00,18.31,18.31,18.19,18.28,123215.0,16.7435,16.7435,16.6338,16.7161,123215.0
2019-09-24 12:00:00,18.27,18.34,18.24,18.26,139400.0,16.7069,16.771,16.6795,16.6978,139400.0
2019-09-24 12:30:00,18.25,18.27,18.2,18.24,116990.0,16.6887,16.7069,16.6429,16.6795,116990.0
2019-09-24 13:00:00,18.24,18.3,18.23,18.23,175625.0,16.6795,16.7344,16.6704,16.6704,175625.0
2019-09-24 13:30:00,18.24,18.27,18.23,18.25,82910.0,16.6795,16.7069,16.6704,16.6887,82910.0
2019-09-24 14:00:00,18.24,18.33,18.18,18.31,173310.0,16.6795,16.7618,16.6246,16.7435,173310.0
2019-09-24 14:30:00,18.3,18.3,18.23,18.27,120055.0,16.7344,16.7344,16.6704,16.7069,120055.0
2019-09-24 15:00:00,18.28,18.28,18.22,18.24,132390.0,16.7161,16.7161,16.6612,16.6795,132390.0
2019-09-24 15:30:00,18.24,18.28,18.2,18.28,587665.0,16.6795,16.7161,16.6429,16.7161,587665.0
2019-09-25 09:30:00,18.27,18.34,17.97,18.1,772345.0,16.7069,16.771,16.4326,16.5515,772345.0
2019-09-25 10:00:00,18.11,18.16,18.04,18.05,171475.0,16.5606,16.6064,16.4966,16.5058,171475.0
2019-09-25 10:30:00,18.06,18.13,18.04,18.09,243200.0,16.5149,16.5789,16.4966,16.5423,243200.0
2019-09-25 11:00:00,18.1,18.16,18.08,18.14,153720.0,16.5515,16.6064,16.5332,16.5881,153720.0
2019-09-25 11:30:00,18.14,18.14,18.02,18.05,146165.0,16.5881,16.5881,16.4783,16.5058,146165.0
2019-09-25 12:00:00,18.05,18.08,18.03,18.08,112770.0,16.5058,16.5332,16.4875,16.5332,112770.0
2019-09-25 12:30:00,18.08,18.08,18.01,18.01,186325.0,16.5332,16.5332,16.4692,16.4692,186325.0
2019-09-25 13:00:00,18.01,18.05,18.0,18.02,215080.0,16.4692,16.5058,16.46,16.4783,215080.0
2019-09-25 13:30:00,18.03,18.08,18.02,18.04,257575.0,16.4875,16.5332,16.4783,16.4966,257575.0
2019-09-25 14:00:00,18.04,18.09,18.04,18.06,254845.0,16.4966,16.5423,16.4966,16.5149,254845.0
2019-09-25 14:30:00,18.05,18.12,18.05,18.12,644570.0,16.5058,16.5698,16.5058,16.5698,644570.0
2019-09-25 15:00:00,18.11,18.15,18.1,18.15,332565.0,16.5606,16.5972,16.5515,16.5972,332565.0
2019-09-25 15:30:00,18.15,18.15,18.11,18.12,492900.0,16.5972,16.5972,16.5606,16.5698,492900.0
2019-09-26 09:30:00,17.97,18.09,17.84,18.01,988115.0,16.4326,16.5423,16.3137,16.4692,988115.0
2019-09-26 10:00:00,18.0,18.02,17.8,17.83,513010.0,16.46,16.4783,16.2771,16.3046,513010.0
2019-09-26 10:30:00,17.82,17.84,17.74,17.77,929150.0,16.2954,16.3137,16.2223,16.2497,929150.0
2019-09-26 11:00:00,17.77,17.77,17.68,17.71,291175.0,16.2497,16.2497,16.1674,16.1948,291175.0
2019-09-26 11:30:00,17.71,17.73,17.68,17.7,577730.0,16.1948,16.2131,16.1674,16.1857,577730.0
2019-09-26 12:00:00,17.69,17.78,17.69,17.78,509585.0,16.1766,16.2589,16.1766,16.2589,509585.0
2019-09-26 12:30:00,17.78,17.81,17.77,17.78,172585.0,16.2589,16.2863,16.2497,16.2589,172585.0
2019-09-26 13:00:00,17.8,17.81,17.77,17.79,119220.0,16.2771,16.2863,16.2497,16.268,119220.0
2019-09-26 13:30:00,17.8,17.82,17.78,17.8,181795.0,16.2771,16.2954,16.2589,16.2771,181795.0
2019-09-26 14:00:00,17.81,17.83,17.8,17.8,512160.0,16.2863,16.3046,16.2771,16.2771,512160.0
2019-09-26 14:30:00,17.8,17.8,17.74,17.78,415605.0,16.2771,16.2771,16.2223,16.2589,415605.0
2019-09-26 15:00:00,17.78,17.92,17.78,17.89,555925.0,16.2589,16.3869,16.2589,16.3595,555925.0
2019-09-26 15:30:00,17.89,17.91,17.77,17.79,1218330.0,16.3595,16.3777,16.2497,16.268,1218330.0
2019-09-27 09:30:00,17.91,18.0,17.83,17.86,401465.0,16.3777,16.46,16.3046,16.332,401465.0
2019-09-27 10:00:00,17.87,17.92,17.78,17.85,430260.0,16.3412,16.3869,16.2589,16.3229,430260.0
2019-09-27 10:30:00,17.86,17.95,17.86,17.95,327555.0,16.332,16.4143,16.332,16.4143,327555.0
2019-09-27 11:00:00,17.94,17.95,17.92,17.95,468125.0,16.4052,16.4143,16.3869,16.4143,468125.0
2019-09-27 11:30:00,17.95,17.98,17.84,17.95,333520.0,16.4143,16.4418,16.3137,16.4143,333520.0
2019-09-27 12:00:00,17.95,17.95,17.87,17.9,198730.0,16.4143,16.4143,16.3412,16.3686,198730.0
2019-09-27 12:30:00,17.9,17.91,17.81,17.81,184020.0,16.3686,16.3777,16.2863,16.2863,184020.0
2019-09-27 13:00:00,17.81,17.88,17.8,17.87,216040.0,16.2863,16.3503,16.2771,16.3412,216040.0
2019-09-27 13:30:00,17.87,17.87,17.79,17.83,197795.0,16.3412,16.3412,16.268,16.3046,197795.0
2019-09-27 14:00:00,17.83,17.83,17.76,17.77,216335.0,16.3046,16.3046,16.2406,16.2497,216335.0
2019-09-27 14:30:00,17.77,17.79,17.74,17.76,219525.0,16.2497,16.268,16.2223,16.2406,219525.0
2019-09-27 15:00:00,17.76,17.79,17.74,17.74,281860.0,16.2406,16.268,16.2223,16.2223,281860.0
2019-09-27 15:30:00,17.74,17.81,17.73,17.8,1232320.0,16.2223,16.2863,16.2131,16.2771,1232320.0
2019-09-30 09:30:00,17.87,18.1,17.87,17.98,470250.0,16.3412,16.5515,16.3412,16.4418,470250.0
2019-09-30 10:00:00,17.98,18.0,17.9,17.93,262910.0,16.4418,16.46,16.3686,16.396,262910.0
2019-09-30 10:30:00,17.93,17.97,17.9,17.94,288145.0,16.396,16.4326,16.3686,16.4052,288145.0
2019-09-30 11:00:00,17.94,18.03,17.9,18.02,463360.0,16.4052,16.4875,16.3686,16.4783,463360.0
2019-09-30 11:30:00,18.02,18.06,18.01,18.03,178740.0,16.4783,16.5149,16.4692,16.4875,178740.0
2019-09-30 12:00:00,18.03,18.12,18.0,18.11,245750.0,16.4875,16.5698,16.46,16.5606,245750.0
2019-09-30 12:30:00,18.11,18.11,18.05,18.08,167490.0,16.5606,16.5606,16.5058,16.5332,167490.0
2019-09-30 13:00:00,18.09,18.09,18.05,18.05,203690.0,16.5423,16.5423,16.5058,16.5058,203690.0
2019-09-30 13:30:00,18.05,18.09,18.04,18.07,271035.0,16.5058,16.5423,16.4966,16.5241,271035.0
2019-09-30 14:00:00,18.08,18.15,18.07,18.15,475475.0,16.5332,16.5972,16.5241,16.5972,475475.0
2019-09-30 14:30:00,18.15,18.17,18.12,18.16,297785.0,16.5972,16.6155,16.5698,16.6064,297785.0
2019-09-30 15:00:00,18.16,18.16,18.1,18.14,589875.0,16.6064,16.6064,16.5515,16.5881,589875.0
2019-09-30 15:30:00,18.14,18.2,18.07,18.08,1870185.0,16.5881,16.6429,16.5241,16.5332,1870185.0
2019-10-01 09:30:00,18.36,18.4,18.11,18.15,521050.0,16.7892,16.8258,16.5606,16.5972,521050.0
2019-10-01 10:00:00,18.14,18.14,18.02,18.1,554530.0,16.5881,16.5881,16.4783,16.5515,554530.0
2019-10-01 10:30:00,18.11,18.17,18.09,18.1,306540.0,16.5606,16.6155,16.5423,16.5515,306540.0
2019-10-01 11:00:00,18.09,18.1,17.99,17.99,571815.0,16.5423,16.5515,16.4509,16.4509,571815.0
2019-10-01 11:30:00,17.99,18.0,17.9,17.95,322370.0,16.4509,16.46,16.3686,16.4143,322370.0
2019-10-01 12:00:00,17.94,17.94,17.83,17.92,186785.0,16.4052,16.4052,16.3046,16.3869,186785.0
2019-10-01 12:30:00,17.92,18.05,17.91,18.03,311615.0,16.3869,16.5058,16.3777,16.4875,311615.0
2019-10-01 13:00:00,18.04,18.04,18.0,18.0,271080.0,16.4966,16.4966,16.46,16.46,271080.0
2019-10-01 13:30:00,18.0,18.03,17.97,18.01,153715.0,16.46,16.4875,16.4326,16.4692,153715.0
2019-10-01 14:00:00,18.01,18.03,17.98,18.0,246635.0,16.4692,16.4875,16.4418,16.46,246635.0
2019-10-01 14:30:00,18.0,18.05,18.0,18.03,203470.0,16.46,16.5058,16.46,16.4875,203470.0
2019-10-01 15:00:00,18.03,18.06,17.98,18.0,342515.0,16.4875,16.5149,16.4418,16.46,342515.0
2019-10-01 15:30:00,18.0,18.02,17.95,17.96,886840.0,16.46,16.4783,16.4143,16.4235,886840.0
2019-10-02 09:30:00,18.03,18.17,17.93,18.04,985630.0,16.4875,16.6155,16.396,16.4966,985630.0
2019-10-02 10:00:00,18.02,18.15,18.0,18.07,671560.0,16.4783,16.5972,16.46,16.5241,671560.0
2019-10-02 10:30:00,18.07,18.1,18.0,18.0,564335.0,16.5241,16.5515,16.46,16.46,564335.0
2019-10-02 11:00:00,18.0,18.03,17.97,18.0,480785.0,16.46,16.4875,16.4326,16.46,480785.0
2019-10-02 11:30:00,17.99,18.0,17.92,17.92,461745.0,16.4509,16.46,16.3869,16.3869,461745.0
2019-10-02 12:00:00,17.92,17.96,17.85,17.85,759800.0,16.3869,16.4235,16.3229,16.3229,759800.0
2019-10-02 12:30:00,17.85,17.96,17.81,17.94,388120.0,16.3229,16.4235,16.2863,16.4052,388120.0
2019-10-02 13:00:00,17.94,17.99,17.92,17.96,341650.0,16.4052,16.4509,16.3869,16.4235,341650.0
2019-10-02 13:30:00,17.96,17.99,17.9,17.9,618155.0,16.4235,16.4509,16.3686,16.3686,618155.0
2019-10-02 14:00:00,17.9,17.98,17.86,17.96,440020.0,16.3686,16.4418,16.332,16.4235,440020.0
2019-10-02 14:30:00,17.96,18.07,17.94,18.07,524425.0,16.4235,16.5241,16.4052,16.5241,524425.0
2019-10-02 15:00:00,18.07,18.11,18.02,18.08,651900.0,16.5241,16.5606,16.4783,16.5332,651900.0
2019-10-02 15:30:00,18.08,18.21,18.08,18.11,2717390.0,16.5332,16.6521,16.5332,16.5606,2717390.0
2019-10-03 09:30:00,18.14,18.37,18.06,18.37,828185.0,16.5881,16.7984,16.5149,16.7984,828185.0
2019-10-03 10:00:00,18.36,18.36,18.1,18.31,1360360.0,16.7892,16.7892,16.5515,16.7435,1360360.0
2019-10-03 10:30:00,18.3,18.35,18.22,18.3,708495.0,16.7344,16.7801,16.6612,16.7344,708495.0
2019-10-03 11:00:00,18.29,18.44,18.28,18.4,555870.0,16.7252,16.8624,16.7161,16.8258,555870.0
2019-10-03 11:30:00,18.4,18.42,18.33,18.42,613100.0,16.8258,16.8441,16.7618,16.8441,613100.0
2019-10-03 12:00:00,18.42,18.55,18.42,18.54,950525.0,16.8441,16.963,16.8441,16.9538,950525.0
2019-10-03 12:30:00,18.54,18.59,18.48,18.51,586275.0,16.9538,16.9996,16.899,16.9264,586275.0
2019-10-03 13:00:00,18.52,18.59,18.5,18.57,539890.0,16.9356,16.9996,16.9173,16.9813,539890.0
2019-10-03 13:30:00,18.56,18.65,18.55,18.65,458705.0,16.9721,17.0544,16.963,17.0544,458705.0
2019-10-03 14:00:00,18.64,18.65,18.61,18.64,469320.0,17.0453,17.0544,17.0179,17.0453,469320.0
2019-10-03 14:30:00,18.64,18.66,18.63,18.63,349440.0,17.0453,17.0636,17.0361,17.0361,349440.0
2019-10-03 15:00:00,18.63,18.64,18.57,18.6,637020.0,17.0361,17.0453,16.9813,17.0087,637020.0
2019-10-03 15:30:00,18.59,18.65,18.53,18.63,1959470.0,16.9996,17.0544,16.9447,17.0361,1959470.0
2019-10-04 09:30:00,18.6,18.87,18.55,18.72,749290.0,17.0087,17.2556,16.963,17.1184,749290.0
2019-10-04 10:00:00,18.73,18.73,18.62,18.66,748055.0,17.1276,17.1276,17.027,17.0636,748055.0
2019-10-04 10:30:00,18.67,18.71,18.62,18.71,367560.0,17.0727,17.1093,17.027,17.1093,367560.0
2019-10-04 11:00:00,18.71,18.77,18.68,18.7,264495.0,17.1093,17.1642,17.0819,17.1002,264495.0
2019-10-04 11:30:00,18.7,18.76,18.69,18.72,178785.0,17.1002,17.155,17.091,17.1184,178785.0
2019-10-04 12:00:00,18.72,18.75,18.7,18.73,186430.0,17.1184,17.1459,17.1002,17.1276,186430.0
2019-10-04 12:30:00,18.72,18.73,18.69,18.72,179575.0,17.1184,17.1276,17.091,17.1184,179575.0
2019-10-04 13:00:00,18.72,18.73,18.66,18.67,246150.0,17.1184,17.1276,17.0636,17.0727,246150.0
2019-10-04 13:30:00,18.67,18.68,18.58,18.58,211210.0,17.0727,17.0819,16.9904,16.9904,211210.0
2019-10-04 14:00:00,18.58,18.59,18.54,18.58,167175.0,16.9904,16.9996,16.9538,16.9904,167175.0
2019-10-04 14:30:00,18.58,18.61,18.52,18.54,179335.0,16.9904,17.0179,16.9356,16.9538,179335.0
2019-10-04 15:00:00,18.54,18.57,18.5,18.56,184365.0,16.9538,16.9813,16.9173,16.9721,184365.0
2019-10-04 15:30:00,18.56,18.64,18.56,18.62,671015.0,16.9721,17.0453,16.9721,17.027,671015.0
2019-10-07 09:30:00,18.61,18.71,18.49,18.65,692750.0,17.0179,17.1093,16.9081,17.0544,692750.0
2019-10-07 10:00:00,18.66,18.66,18.56,18.56,427650.0,17.0636,17.0636,16.9721,16.9721,427650.0
2019-10-07 10:30:00,18.56,18.69,18.56,18.66,391360.0,16.9721,17.091,16.9721,17.0636,391360.0
2019-10-07 11:00:00,18.67,18.79,18.65,18.66,545275.0,17.0727,17.1825,17.0544,17.0636,545275.0
2019-10-07 11:30:00,18.67,18.7,18.59,18.7,255010.0,17.0727,17.1002,16.9996,17.1002,255010.0
2019-10-07 12:00:00,18.7,18.71,18.62,18.64,268985.0,17.1002,17.1093,17.027,17.0453,268985.0
2019-10-07 12:30:00,18.63,18.7,18.61,18.7,206845.0,17.0361,17.1002,17.0179,17.1002,206845.0
2019-10-07 13:00:00,18.7,18.7,18.62,18.65,254365.0,17.1002,17.1002,17.027,17.0544,254365.0
2019-10-07 13:30:00,18.65,18.74,18.64,18.71,186035.0,17.0544,17.1367,17.0453,17.1093,186035.0
2019-10-07 14:00:00,18.7,18.71,18.62,18.64,165040.0,17.1002,17.1093,17.027,17.0453,165040.0
2019-10-07 14:30:00,18.64,18.65,18.55,18.58,193125.0,17.0453,17.0544,16.963,16.9904,193125.0
2019-10-07 15:00:00,18.58,18.58,18.53,18.54,391785.0,16.9904,16.9904,16.9447,16.9538,391785.0
2019-10-07 15:30:00,18.54,18.54,18.37,18.41,1407065.0,16.9538,16.9538,16.7984,16.835,1407065.0
2019-10-08 09:30:00,18.45,18.71,18.13,18.17,880975.0,16.8715,17.1093,16.5789,16.6155,880975.0
2019-10-08 10:00:00,18.14,18.24,18.13,18.23,557100.0,16.5881,16.6795,16.5789,16.6704,557100.0
2019-10-08 10:30:00,18.23,18.48,18.19,18.47,798040.0,16.6704,16.899,16.6338,16.8898,798040.0
2019-10-08 11:00:00,18.46,18.6,18.46,18.5,742940.0,16.8807,17.0087,16.8807,16.9173,742940.0
2019-10-08 11:30:00,18.5,18.51,18.35,18.41,606185.0,16.9173,16.9264,16.7801,16.835,606185.0
2019-10-08 12:00:00,18.41,18.48,18.38,18.46,386680.0,16.835,16.899,16.8075,16.8807,386680.0
2019-10-08 12:30:00,18.46,18.52,18.4,18.41,441035.0,16.8807,16.9356,16.8258,16.835,441035.0
2019-10-08 13:00:00,18.4,18.41,18.31,18.38,222180.0,16.8258,16.835,16.7435,16.8075,222180.0
2019-10-08 13:30:00,18.38,18.42,18.36,18.37,216815.0,16.8075,16.8441,16.7892,16.7984,216815.0
2019-10-08 14:00:00,18.37,18.44,18.33,18.44,314760.0,16.7984,16.8624,16.7618,16.8624,314760.0
2019-10-08 14:30:00,18.44,18.56,18.41,18.47,574650.0,16.8624,16.9721,16.835,16.8898,574650.0
2019-10-08 15:00:00,18.47,18.56,18.45,18.55,406115.0,16.8898,16.9721,16.8715,16.963,406115.0
2019-10-08 15:30:00,18.55,18.58,18.4,18.41,1215285.0,16.963,16.9904,16.8258,16.835,1215285.0
2019-10-09 09:30:00,18.48,18.61,18.48,18.57,327700.0,16.899,17.0179,16.899,16.9813,327700.0
2019-10-09 10:00:00,18.57,18.6,18.49,18.54,217335.0,16.9813,17.0087,16.9081,16.9538,217335.0
2019-10-09 10:30:00,18.53,18.57,18.51,18.56,162710.0,16.9447,16.9813,16.9264,16.9721,162710.0
2019-10-09 11:00:00,18.56,18.65,18.53,18.64,413060.0,16.9721,17.0544,16.9447,17.0453,413060.0
2019-10-09 11:30:00,18.64,18.75,18.63,18.7,286685.0,17.0453,17.1459,17.0361,17.1002,286685.0
2019-10-09 12:00:00,18.7,18.78,18.69,18.74,351280.0,17.1002,17.1733,17.091,17.1367,351280.0
2019-10-09 12:30:00,18.74,18.77,18.7,18.73,327665.0,17.1367,17.1642,17.1002,17.1276,327665.0
2019-10-09 13:00:00,18.74,18.79,18.73,18.76,275455.0,17.1367,17.1825,17.1276,17.155,275455.0
2019-10-09 13:30:00,18.76,18.79,18.72,18.74,162380.0,17.155,17.1825,17.1184,17.1367,162380.0
2019-10-09 14:00:00,18.74,18.74,18.66,18.66,225875.0,17.1367,17.1367,17.0636,17.0636,225875.0
2019-10-09 14:30:00,18.66,18.69,18.64,18.66,311105.0,17.0636,17.091,17.0453,17.0636,311105.0
2019-10-09 15:00:00,18.66,18.66,18.62,18.64,262285.0,17.0636,17.0636,17.027,17.0453,262285.0
2019-10-09 15:30:00,18.64,18.66,18.57,18.6,836725.0,17.0453,17.0636,16.9813,17.0087,836725.0
2019-10-10 09:30:00,18.51,18.6,18.5,18.58,290430.0,16.9264,17.0087,16.9173,16.9904,290430.0
2019-10-10 10:00:00,18.58,18.65,18.5,18.61,446955.0,16.9904,17.0544,16.9173,17.0179,446955.0
2019-10-10 10:30:00,18.62,18.64,18.58,18.64,286830.0,17.027,17.0453,16.9904,17.0453,286830.0
2019-10-10 11:00:00,18.64,18.7,18.61,18.62,219620.0,17.0453,17.1002,17.0179,17.027,219620.0
2019-10-10 11:30:00,18.61,18.63,18.59,18.6,115590.0,17.0179,17.0361,16.9996,17.0087,115590.0
2019-10-10 12:00:00,18.6,18.64,18.57,18.57,151420.0,17.0087,17.0453,16.9813,16.9813,151420.0
2019-10-10 12:30:00,18.57,18.57,18.49,18.52,153730.0,16.9813,16.9813,16.9081,16.9356,153730.0
2019-10-10 13:00:00,18.52,18.55,18.51,18.52,256070.0,16.9356,16.963,16.9264,16.9356,256070.0
2019-10-10 13:30:00,18.52,18.62,18.5,18.6,278115.0,16.9356,17.027,16.9173,17.0087,278115.0
2019-10-10 14:00:00,18.6,18.62,18.51,18.59,282530.0,17.0087,17.027,16.9264,16.9996,282530.0
2019-10-10 14:30:00,18.57,18.6,18.55,18.57,180735.0,16.9813,17.0087,16.963,16.9813,180735.0
2019-10-10 15:00:00,18.58,18.59,18.54,18.57,312230.0,16.9904,16.9996,16.9538,16.9813,312230.0
2019-10-10 15:30:00,18.57,18.67,18.57,18.63,751705.0,16.9813,17.0727,16.9813,17.0361,751705.0
2019-10-11 09:30:00,18.85,18.95,18.7,18.73,306765.0,17.2373,17.3288,17.1002,17.1276,306765.0
2019-10-11 10:00:00,18.73,18.87,18.73,18.84,450955.0,17.1276,17.2556,17.1276,17.2282,450955.0
2019-10-11 10:30:00,18.84,18.91,18.82,18.87,382600.0,17.2282,17.2922,17.2099,17.2556,382600.0
2019-10-11 11:00:00,18.87,18.94,18.86,18.92,311735.0,17.2556,17.3196,17.2465,17.3013,311735.0
2019-10-11 11:30:00,18.91,18.95,18.78,18.79,272815.0,17.2922,17.3288,17.1733,17.1825,272815.0
2019-10-11 12:00:00,18.8,18.83,18.76,18.8,263165.0,17.1916,17.219,17.155,17.1916,263165.0
2019-10-11 12:30:00,18.8,18.89,18.75,18.85,325685.0,17.1916,17.2739,17.1459,17.2373,325685.0
2019-10-11 13:00:00,18.86,18.92,18.82,18.86,257475.0,17.2465,17.3013,17.2099,17.2465,257475.0
2019-10-11 13:30:00,18.85,18.98,18.84,18.95,181810.0,17.2373,17.3562,17.2282,17.3288,181810.0
2019-10-11 14:00:00,18.95,18.98,18.91,18.93,435975.0,17.3288,17.3562,17.2922,17.3105,435975.0
2019-10-11 14:30:00,18.92,18.98,18.92,18.97,303620.0,17.3013,17.3562,17.3013,17.3471,303620.0
2019-10-11 15:00:00,18.98,19.02,18.94,19.01,479640.0,17.3562,17.3928,17.3196,17.3836,479640.0
2019-10-11 15:30:00,19.01,19.06,18.85,18.86,1142665.0,17.3836,17.4294,17.2373,17.2465,1142665.0
2019-10-14 09:30:00,18.81,18.91,18.58,18.64,245295.0,17.2007,17.2922,16.9904,17.0453,245295.0
2019-10-14 10:00:00,18.65,18.65,18.57,18.64,251835.0,17.0544,17.0544,16.9813,17.0453,251835.0
2019-10-14 10:30:00,18.63,18.74,18.63,18.74,125610.0,17.0361,17.1367,17.0361,17.1367,125610.0
2019-10-14 11:00:00,18.74,18.74,18.61,18.7,126510.0,17.1367,17.1367,17.0179,17.1002,126510.0
2019-10-14 11:30:00,18.7,18.79,18.69,18.79,160860.0,17.1002,17.1825,17.091,17.1825,160860.0
2019-10-14 12:00:00,18.79,18.82,18.76,18.79,92410.0,17.1825,17.2099,17.155,17.1825,92410.0
2019-10-14 12:30:00,18.79,18.82,18.78,18.78,144740.0,17.1825,17.2099,17.1733,17.1733,144740.0
2019-10-14 13:00:00,18.79,18.83,18.78,18.82,149750.0,17.1825,17.219,17.1733,17.2099,149750.0
2019-10-14 13:30:00,18.81,18.81,18.78,18.78,190750.0,17.2007,17.2007,17.1733,17.1733,190750.0
2019-10-14 14:00:00,18.79,18.79,18.73,18.75,112655.0,17.1825,17.1825,17.1276,17.1459,112655.0
2019-10-14 14:30:00,18.75,18.78,18.75,18.78,99070.0,17.1459,17.1733,17.1459,17.1733,99070.0
2019-10-14 15:00:00,18.78,18.78,18.76,18.77,131505.0,17.1733,17.1733,17.155,17.1642,131505.0
2019-10-14 15:30:00,18.77,18.77,18.71,18.75,482040.0,17.1642,17.1642,17.1093,17.1459,482040.0
2019-10-15 09:30:00,18.66,18.82,18.6,18.61,278120.0,17.0636,17.2099,17.0087,17.0179,278120.0
2019-10-15 10:00:00,18.61,18.61,18.53,18.58,212140.0,17.0179,17.0179,16.9447,16.9904,212140.0
2019-10-15 10:30:00,18.59,18.75,18.59,18.74,301635.0,16.9996,17.1459,16.9996,17.1367,301635.0
2019-10-15 11:00:00,18.73,18.77,18.67,18.7,313610.0,17.1276,17.1642,17.0727,17.1002,313610.0
2019-10-15 11:30:00,18.7,18.75,18.6,18.74,352830.0,17.1002,17.1459,17.0087,17.1367,352830.0
2019-10-15 12:00:00,18.74,18.79,18.74,18.78,155080.0,17.1367,17.1825,17.1367,17.1733,155080.0
2019-10-15 12:30:00,18.77,18.81,18.76,18.79,216390.0,17.1642,17.2007,17.155,17.1825,216390.0
2019-10-15 13:00:00,18.79,18.8,18.73,18.73,148350.0,17.1825,17.1916,17.1276,17.1276,148350.0
2019-10-15 13:30:00,18.73,18.76,18.7,18.72,200855.0,17.1276,17.155,17.1002,17.1184,200855.0
2019-10-15 14:00:00,18.72,18.77,18.72,18.74,153340.0,17.1184,17.1642,17.1184,17.1367,153340.0
2019-10-15 14:30:00,18.75,18.76,18.73,18.75,200970.0,17.1459,17.155,17.1276,17.1459,200970.0
2019-10-15 15:00:00,18.75,18.75,18.7,18.75,275560.0,17.1459,17.1459,17.1002,17.1459,275560.0
2019-10-15 15:30:00,18.75,18.8,18.74,18.76,894795.0,17.1459,17.1916,17.1367,17.155,894795.0
2019-10-16 09:30:00,18.75,18.86,18.69,18.79,347900.0,17.1459,17.2465,17.091,17.1825,347900.0
2019-10-16 10:00:00,18.8,18.88,18.79,18.87,294660.0,17.1916,17.2648,17.1825,17.2556,294660.0
2019-10-16 10:30:00,18.87,18.95,18.87,18.88,371315.0,17.2556,17.3288,17.2556,17.2648,371315.0
2019-10-16 11:00:00,18.88,18.9,18.79,18.8,207875.0,17.2648,17.283,17.1825,17.1916,207875.0
2019-10-16 11:30:00,18.79,18.83,18.78,18.81,175830.0,17.1825,17.219,17.1733,17.2007,175830.0
2019-10-16 12:00:00,18.82,18.87,18.8,18.81,137995.0,17.2099,17.2556,17.1916,17.2007,137995.0
2019-10-16 12:30:00,18.81,18.81,18.74,18.77,153710.0,17.2007,17.2007,17.1367,17.1642,153710.0
2019-10-16 13:00:00,18.76,18.82,18.73,18.73,237095.0,17.155,17.2099,17.1276,17.1276,237095.0
2019-10-16 13:30:00,18.74,18.76,18.7,18.72,148665.0,17.1367,17.155,17.1002,17.1184,148665.0
2019-10-16 14:00:00,18.71,18.76,18.69,18.73,273740.0,17.1093,17.155,17.091,17.1276,273740.0
2019-10-16 14:30:00,18.73,18.74,18.7,18.73,178440.0,17.1276,17.1367,17.1002,17.1276,178440.0
2019-10-16 15:00:00,18.73,18.73,18.69,18.71,325295.0,17.1276,17.1276,17.091,17.1093,325295.0
2019-10-16 15:30:00,18.71,18.72,18.68,18.69,550905.0,17.1093,17.1184,17.0819,17.091,550905.0
2019-10-17 09:30:00,18.82,18.86,18.62,18.63,422425.0,17.2099,17.2465,17.027,17.0361,422425.0
2019-10-17 10:00:00,18.64,18.69,18.6,18.63,424235.0,17.0453,17.091,17.0087,17.0361,424235.0
2019-10-17 10:30:00,18.62,18.67,18.58,18.6,341515.0,17.027,17.0727,16.9904,17.0087,341515.0
2019-10-17 11:00:00,18.6,18.69,18.57,18.65,374140.0,17.0087,17.091,16.9813,17.0544,374140.0
2019-10-17 11:30:00,18.65,18.69,18.61,18.65,813210.0,17.0544,17.091,17.0179,17.0544,813210.0
2019-10-17 12:00:00,18.66,18.66,18.62,18.64,196105.0,17.0636,17.0636,17.027,17.0453,196105.0
2019-10-17 12:30:00,18.64,18.68,18.61,18.63,197860.0,17.0453,17.0819,17.0179,17.0361,197860.0
2019-10-17 13:00:00,18.64,18.65,18.58,18.59,219060.0,17.0453,17.0544,16.9904,16.9996,219060.0
2019-10-17 13:30:00,18.6,18.62,18.56,18.56,208685.0,17.0087,17.027,16.9721,16.9721,208685.0
2019-10-17 14:00:00,18.56,18.59,18.54,18.57,344315.0,16.9721,16.9996,16.9538,16.9813,344315.0
2019-10-17 14:30:00,18.57,18.61,18.56,18.59,404660.0,16.9813,17.0179,16.9721,16.9996,404660.0
2019-10-17 15:00:00,18.59,18.6,18.56,18.56,279715.0,16.9996,17.0087,16.9721,16.9721,279715.0
2019-10-17 15:30:00,18.56,18.6,18.56,18.58,1206640.0,16.9721,17.0087,16.9721,16.9904,1206640.0
2019-10-18 09:30:00,18.48,18.62,18.42,18.6,654775.0,16.899,17.027,16.8441,17.0087,654775.0
2019-10-18 10:00:00,18.6,18.61,18.49,18.55,431635.0,17.0087,17.0179,16.9081,16.963,431635.0
2019-10-18 10:30:00,18.56,18.62,18.5,18.61,464350.0,16.9721,17.027,16.9173,17.0179,464350.0
2019-10-18 11:00:00,18.62,18.66,18.57,18.65,366395.0,17.027,17.0636,16.9813,17.0544,366395.0
2019-10-18 11:30:00,18.65,18.71,18.65,18.69,401235.0,17.0544,17.1093,17.0544,17.091,401235.0
2019-10-18 12:00:00,18.69,18.74,18.67,18.68,378060.0,17.091,17.1367,17.0727,17.0819,378060.0
2019-10-18 12:30:00,18.68,18.73,18.66,18.72,606800.0,17.0819,17.1276,17.0636,17.1184,606800.0
2019-10-18 13:00:00,18.72,18.74,18.7,18.72,350960.0,17.1184,17.1367,17.1002,17.1184,350960.0
2019-10-18 13:30:00,18.72,18.78,18.7,18.74,340690.0,17.1184,17.1733,17.1002,17.1367,340690.0
2019-10-18 14:00:00,18.74,18.74,18.67,18.68,469335.0,17.1367,17.1367,17.0727,17.0819,469335.0
2019-10-18 14:30:00,18.68,18.7,18.66,18.7,416365.0,17.0819,17.1002,17.0636,17.1002,416365.0
2019-10-18 15:00:00,18.7,18.72,18.69,18.7,516510.0,17.1002,17.1184,17.091,17.1002,516510.0
2019-10-18 15:30:00,18.7,18.71,18.66,18.66,1039530.0,17.1002,17.1093,17.0636,17.0636,1039530.0
2019-10-21 09:30:00,18.8,18.8,18.54,18.64,811835.0,17.1916,17.1916,16.9538,17.0453,811835.0
2019-10-21 10:00:00,18.64,18.68,18.55,18.56,412565.0,17.0453,17.0819,16.963,16.9721,412565.0
2019-10-21 10:30:00,18.56,18.63,18.56,18.6,436375.0,16.9721,17.0361,16.9721,17.0087,436375.0
2019-10-21 11:00:00,18.6,18.65,18.59,18.64,346500.0,17.0087,17.0544,16.9996,17.0453,346500.0
2019-10-21 11:30:00,18.65,18.68,18.6,18.63,287170.0,17.0544,17.0819,17.0087,17.0361,287170.0
2019-10-21 12:00:00,18.63,18.65,18.59,18.64,220535.0,17.0361,17.0544,16.9996,17.0453,220535.0
2019-10-21 12:30:00,18.64,18.66,18.6,18.6,216320.0,17.0453,17.0636,17.0087,17.0087,216320.0
2019-10-21 13:00:00,18.6,18.61,18.52,18.53,196215.0,17.0087,17.0179,16.9356,16.9447,196215.0
2019-10-21 13:30:00,18.53,18.54,18.44,18.47,218245.0,16.9447,16.9538,16.8624,16.8898,218245.0
2019-10-21 14:00:00,18.47,18.53,18.46,18.46,188165.0,16.8898,16.9447,16.8807,16.8807,188165.0
2019-10-21 14:30:00,18.46,18.5,18.45,18.48,259480.0,16.8807,16.9173,16.8715,16.899,259480.0
2019-10-21 15:00:00,18.48,18.54,18.47,18.51,372440.0,16.899,16.9538,16.8898,16.9264,372440.0
2019-10-21 15:30:00,18.51,18.53,18.47,18.49,1127815.0,16.9264,16.9447,16.8898,16.9081,1127815.0
2019-10-22 09:30:00,18.48,18.64,18.4,18.55,197155.0,16.899,17.0453,16.8258,16.963,197155.0
2019-10-22 10:00:00,18.56,18.67,18.55,18.65,473565.0,16.9721,17.0727,16.963,17.0544,473565.0
2019-10-22 10:30:00,18.65,18.78,18.65,18.75,302665.0,17.0544,17.1733,17.0544,17.1459,302665.0
2019-10-22 11:00:00,18.75,18.77,18.73,18.76,294845.0,17.1459,17.1642,17.1276,17.155,294845.0
2019-10-22 11:30:00,18.76,18.89,18.76,18.86,263880.0,17.155,17.2739,17.155,17.2465,263880.0
2019-10-22 12:00:00,18.86,18.93,18.85,18.9,349740.0,17.2465,17.3105,17.2373,17.283,349740.0
2019-10-22 12:30:00,18.89,18.9,18.85,18.86,168140.0,17.2739,17.283,17.2373,17.2465,168140.0
2019-10-22 13:00:00,18.86,18.87,18.81,18.85,202750.0,17.2465,17.2556,17.2007,17.2373,202750.0
2019-10-22 13:30:00,18.85,18.86,18.8,18.8,162415.0,17.2373,17.2465,17.1916,17.1916,162415.0
2019-10-22 14:00:00,18.8,18.82,18.78,18.79,148025.0,17.1916,17.2099,17.1733,17.1825,148025.0
2019-10-22 14:30:00,18.8,18.8,18.76,18.79,312545.0,17.1916,17.1916,17.155,17.1825,312545.0
2019-10-22 15:00:00,18.79,18.83,18.78,18.83,365615.0,17.1825,17.219,17.1733,17.219,365615.0
2019-10-22 15:30:00,18.83,18.85,18.81,18.83,838560.0,17.219,17.2373,17.2007,17.219,838560.0
2019-10-23 09:30:00,18.8,18.93,18.63,18.75,368215.0,17.1916,17.3105,17.0361,17.1459,368215.0
2019-10-23 10:00:00,18.76,18.76,18.69,18.73,320855.0,17.155,17.155,17.091,17.1276,320855.0
2019-10-23 10:30:00,18.74,18.85,18.73,18.79,471925.0,17.1367,17.2373,17.1276,17.1825,471925.0
2019-10-23 11:00:00,18.79,18.81,18.78,18.79,246385.0,17.1825,17.2007,17.1733,17.1825,246385.0
2019-10-23 11:30:00,18.8,18.82,18.76,18.78,313025.0,17.1916,17.2099,17.155,17.1733,313025.0
2019-10-23 12:00:00,18.78,18.82,18.76,18.81,243735.0,17.1733,17.2099,17.155,17.2007,243735.0
2019-10-23 12:30:00,18.81,18.96,18.81,18.87,626315.0,17.2007,17.3379,17.2007,17.2556,626315.0
2019-10-23 13:00:00,18.87,18.87,18.82,18.82,311735.0,17.2556,17.2556,17.2099,17.2099,311735.0
2019-10-23 13:30:00,18.83,18.92,18.81,18.87,461025.0,17.219,17.3013,17.2007,17.2556,461025.0
2019-10-23 14:00:00,18.87,19.0,18.87,18.96,1500465.0,17.2556,17.3745,17.2556,17.3379,1500465.0
2019-10-23 14:30:00,18.96,19.02,18.94,19.0,859445.0,17.3379,17.3928,17.3196,17.3745,859445.0
2019-10-23 15:00:00,19.0,19.02,18.99,19.01,784875.0,17.3745,17.3928,17.3653,17.3836,784875.0
2019-10-23 15:30:00,19.01,19.06,18.94,19.02,1754150.0,17.3836,17.4294,17.3196,17.3928,1754150.0
2019-10-24 09:30:00,19.59,19.77,18.99,19.04,1833010.0,17.914,18.0786,17.3653,17.4111,1833010.0
2019-10-24 10:00:00,18.99,19.42,18.99,19.31,1145500.0,17.3653,17.7586,17.3653,17.658,1145500.0
2019-10-24 10:30:00,19.3,19.53,19.2,19.39,1521665.0,17.6488,17.8591,17.5574,17.7311,1521665.0
2019-10-24 11:00:00,19.39,19.45,19.3,19.45,1416475.0,17.7311,17.786,17.6488,17.786,1416475.0
2019-10-24 11:30:00,19.44,19.5,19.41,19.44,965610.0,17.7768,17.8317,17.7494,17.7768,965610.0
2019-10-24 12:00:00,19.44,19.46,19.32,19.33,1735970.0,17.7768,17.7951,17.6671,17.6763,1735970.0
2019-10-24 12:30:00,19.33,19.47,19.32,19.42,730455.0,17.6763,17.8043,17.6671,17.7586,730455.0
2019-10-24 13:00:00,19.43,19.45,19.37,19.43,364360.0,17.7677,17.786,17.7128,17.7677,364360.0
2019-10-24 13:30:00,19.43,19.44,19.36,19.43,574560.0,17.7677,17.7768,17.7037,17.7677,574560.0
2019-10-24 14:00:00,19.43,19.52,19.43,19.46,536475.0,17.7677,17.85,17.7677,17.7951,536475.0
2019-10-24 14:30:00,19.46,19.64,19.45,19.58,1072595.0,17.7951,17.9597,17.786,17.9049,1072595.0
2019-10-24 15:00:00,19.58,19.67,19.58,19.61,1014425.0,17.9049,17.9872,17.9049,17.9323,1014425.0
2019-10-24 15:30:00,19.6,19.66,19.59,19.6,2327055.0,17.9232,17.978,17.914,17.9232,2327055.0
2019-10-25 09:30:00,19.41,19.54,19.12,19.32,912595.0,17.7494,17.8683,17.4842,17.6671,912595.0
2019-10-25 10:00:00,19.32,19.43,19.24,19.4,722160.0,17.6671,17.7677,17.594,17.7403,722160.0
2019-10-25 10:30:00,19.4,19.51,19.4,19.46,396895.0,17.7403,17.8409,17.7403,17.7951,396895.0
2019-10-25 11:00:00,19.46,19.52,19.41,19.46,357535.0,17.7951,17.85,17.7494,17.7951,357535.0
2019-10-25 11:30:00,19.46,19.52,19.45,19.46,632215.0,17.7951,17.85,17.786,17.7951,632215.0
2019-10-25 12:00:00,19.46,19.47,19.44,19.45,197200.0,17.7951,17.8043,17.7768,17.786,197200.0
2019-10-25 12:30:00,19.45,19.45,19.4,19.42,263715.0,17.786,17.786,17.7403,17.7586,263715.0
2019-10-25 13:00:00,19.43,19.44,19.38,19.4,280940.0,17.7677,17.7768,17.722,17.7403,280940.0
2019-10-25 13:30:00,19.4,19.4,19.34,19.34,239715.0,17.7403,17.7403,17.6854,17.6854,239715.0
2019-10-25 14:00:00,19.34,19.35,19.31,19.32,337915.0,17.6854,17.6945,17.658,17.6671,337915.0
2019-10-25 14:30:00,19.32,19.32,19.25,19.29,392305.0,17.6671,17.6671,17.6031,17.6397,392305.0
2019-10-25 15:00:00,19.28,19.3,19.25,19.3,447095.0,17.6305,17.6488,17.6031,17.6488,447095.0
2019-10-25 15:30:00,19.3,19.33,19.27,19.29,1605770.0,17.6488,17.6763,17.6214,17.6397,1605770.0
2019-10-28 09:30:00,19.39,19.53,19.29,19.36,326280.0,17.7311,17.8591,17.6397,17.7037,326280.0
2019-10-28 10:00:00,19.37,19.4,19.28,19.37,231615.0,17.7128,17.7403,17.6305,17.7128,231615.0
2019-10-28 10:30:00,19.37,19.37,19.23,19.23,231955.0,17.7128,17.7128,17.5848,17.5848,231955.0
2019-10-28 11:00:00,19.22,19.24,19.17,19.18,172195.0,17.5757,17.594,17.5299,17.5391,172195.0
2019-10-28 11:30:00,19.18,19.2,19.15,19.17,127020.0,17.5391,17.5574,17.5117,17.5299,127020.0
2019-10-28 12:00:00,19.17,19.17,19.15,19.16,130635.0,17.5299,17.5299,17.5117,17.5208,130635.0
2019-10-28 12:30:00,19.17,19.17,19.1,19.12,132835.0,17.5299,17.5299,17.4659,17.4842,132835.0
2019-10-28 13:00:00,19.12,19.21,19.12,19.21,118730.0,17.4842,17.5665,17.4842,17.5665,118730.0
2019-10-28 13:30:00,19.21,19.21,19.17,19.18,126385.0,17.5665,17.5665,17.5299,17.5391,126385.0
2019-10-28 14:00:00,19.18,19.19,19.15,19.16,118650.0,17.5391,17.5482,17.5117,17.5208,118650.0
2019-10-28 14:30:00,19.16,19.16,19.12,19.15,267290.0,17.5208,17.5208,17.4842,17.5117,267290.0
2019-10-28 15:00:00,19.15,19.2,19.14,19.16,276290.0,17.5117,17.5574,17.5025,17.5208,276290.0
2019-10-28 15:30:00,19.16,19.17,19.12,19.14,995785.0,17.5208,17.5299,17.4842,17.5025,995785.0
2019-10-29 09:30:00,19.06,19.06,18.8,18.81,609200.0,17.4294,17.4294,17.1916,17.2007,609200.0
2019-10-29 10:00:00,18.82,18.92,18.81,18.88,339770.0,17.2099,17.3013,17.2007,17.2648,339770.0
2019-10-29 10:30:00,18.88,18.91,18.83,18.88,598340.0,17.2648,17.2922,17.219,17.2648,598340.0
2019-10-29 11:00:00,18.88,18.92,18.84,18.9,508855.0,17.2648,17.3013,17.2282,17.283,508855.0
2019-10-29 11:30:00,18.9,18.91,18.82,18.83,371535.0,17.283,17.2922,17.2099,17.219,371535.0
2019-10-29 12:00:00,18.82,18.96,18.78,18.96,429800.0,17.2099,17.3379,17.1733,17.3379,429800.0
2019-10-29 12:30:00,18.95,18.99,18.91,18.94,181170.0,17.3288,17.3653,17.2922,17.3196,181170.0
2019-10-29 13:00:00,18.94,19.03,18.94,19.03,155345.0,17.3196,17.4019,17.3196,17.4019,155345.0
2019-10-29 13:30:00,19.03,19.09,19.03,19.08,273145.0,17.4019,17.4568,17.4019,17.4476,273145.0
2019-10-29 14:00:00,19.08,19.1,19.05,19.07,363020.0,17.4476,17.4659,17.4202,17.4385,363020.0
2019-10-29 14:30:00,19.07,19.08,19.05,19.05,114385.0,17.4385,17.4476,17.4202,17.4202,114385.0
2019-10-29 15:00:00,19.04,19.08,19.04,19.07,180600.0,17.4111,17.4476,17.4111,17.4385,180600.0
2019-10-29 15:30:00,19.07,19.1,19.07,19.09,619515.0,17.4385,17.4659,17.4385,17.4568,619515.0
2019-10-30 09:30:00,19.06,19.23,19.05,19.2,253540.0,17.4294,17.5848,17.4202,17.5574,253540.0
2019-10-30 10:00:00,19.19,19.24,19.15,19.22,253255.0,17.5482,17.594,17.5117,17.5757,253255.0
2019-10-30 10:30:00,19.22,19.26,19.21,19.26,329020.0,17.5757,17.6122,17.5665,17.6122,329020.0
2019-10-30 11:00:00,19.26,19.29,19.2,19.22,129370.0,17.6122,17.6397,17.5574,17.5757,129370.0
2019-10-30 11:30:00,19.21,19.24,19.2,19.22,217135.0,17.5665,17.594,17.5574,17.5757,217135.0
2019-10-30 12:00:00,19.23,19.24,19.19,19.2,115165.0,17.5848,17.594,17.5482,17.5574,115165.0
2019-10-30 12:30:00,19.2,19.25,19.19,19.23,171190.0,17.5574,17.6031,17.5482,17.5848,171190.0
2019-10-30 13:00:00,19.23,19.27,19.23,19.25,98435.0,17.5848,17.6214,17.5848,17.6031,98435.0
2019-10-30 13:30:00,19.26,19.28,19.2,19.23,138120.0,17.6122,17.6305,17.5574,17.5848,138120.0
2019-10-30 14:00:00,19.2,19.33,19.2,19.33,218500.0,17.5574,17.6763,17.5574,17.6763,218500.0
2019-10-30 14:30:00,19.33,19.37,19.29,19.35,169825.0,17.6763,17.7128,17.6397,17.6945,169825.0
2019-10-30 15:00:00,19.36,19.43,19.35,19.4,247000.0,17.7037,17.7677,17.6945,17.7403,247000.0
2019-10-30 15:30:00,19.4,19.42,19.37,19.4,943185.0,17.7403,17.7586,17.7128,17.7403,943185.0
2019-10-31 09:30:00,19.34,19.35,19.19,19.23,172320.0,17.6854,17.6945,17.5482,17.5848,172320.0
2019-10-31 10:00:00,19.21,19.24,19.17,19.23,130535.0,17.5665,17.594,17.5299,17.5848,130535.0
2019-10-31 10:30:00,19.23,19.23,19.17,19.18,127645.0,17.5848,17.5848,17.5299,17.5391,127645.0
2019-10-31 11:00:00,19.19,19.19,19.07,19.12,183155.0,17.5482,17.5482,17.4385,17.4842,183155.0
2019-10-31 11:30:00,19.12,19.15,19.01,19.01,217975.0,17.4842,17.5117,17.3836,17.3836,217975.0
2019-10-31 12:00:00,19.01,19.06,18.99,19.03,169625.0,17.3836,17.4294,17.3653,17.4019,169625.0
2019-10-31 12:30:00,19.03,19.04,18.99,19.01,108015.0,17.4019,17.4111,17.3653,17.3836,108015.0
2019-10-31 13:00:00,19.01,19.08,19.01,19.07,95365.0,17.3836,17.4476,17.3836,17.4385,95365.0
2019-10-31 13:30:00,19.07,19.08,18.97,18.98,117920.0,17.4385,17.4476,17.3471,17.3562,117920.0
2019-10-31 14:00:00,18.98,18.98,18.89,18.96,248245.0,17.3562,17.3562,17.2739,17.3379,248245.0
2019-10-31 14:30:00,18.96,18.98,18.94,18.97,144195.0,17.3379,17.3562,17.3196,17.3471,144195.0
2019-10-31 15:00:00,18.96,18.99,18.95,18.95,182670.0,17.3379,17.3653,17.3288,17.3288,182670.0
2019-10-31 15:30:00,18.95,19.05,18.95,19.01,1089145.0,17.3288,17.4202,17.3288,17.3836,1089145.0
2019-11-01 09:30:00,19.14,19.14,19.03,19.1,336740.0,17.5025,17.5025,17.4019,17.4659,336740.0
2019-11-01 10:00:00,19.08,19.17,19.06,19.12,205435.0,17.4476,17.5299,17.4294,17.4842,205435.0
2019-11-01 10:30:00,19.12,19.18,19.12,19.17,142570.0,17.4842,17.5391,17.4842,17.5299,142570.0
2019-11-01 11:00:00,19.16,19.18,19.11,19.12,110480.0,17.5208,17.5391,17.4751,17.4842,110480.0
2019-11-01 11:30:00,19.12,19.13,19.06,19.1,349235.0,17.4842,17.4934,17.4294,17.4659,349235.0
2019-11-01 12:00:00,19.1,19.17,19.08,19.16,189490.0,17.4659,17.5299,17.4476,17.5208,189490.0
2019-11-01 12:30:00,19.16,19.17,19.13,19.13,49845.0,17.5208,17.5299,17.4934,17.4934,49845.0
2019-11-01 13:00:00,19.12,19.14,19.1,19.13,102340.0,17.4842,17.5025,17.4659,17.4934,102340.0
2019-11-01 13:30:00,19.13,19.15,19.11,19.14,87475.0,17.4934,17.5117,17.4751,17.5025,87475.0
2019-11-01 14:00:00,19.14,19.14,19.11,19.13,88640.0,17.5025,17.5025,17.4751,17.4934,88640.0
2019-11-01 14:30:00,19.12,19.15,19.12,19.12,160560.0,17.4842,17.5117,17.4842,17.4842,160560.0
2019-11-01 15:00:00,19.11,19.11,19.08,19.09,202240.0,17.4751,17.4751,17.4476,17.4568,202240.0
2019-11-01 15:30:00,19.1,19.16,19.09,19.15,609055.0,17.4659,17.5208,17.4568,17.5117,609055.0
2019-11-04 09:30:00,19.24,19.4,19.17,19.38,303800.0,17.594,17.7403,17.5299,17.722,303800.0
2019-11-04 10:00:00,19.39,19.47,19.39,19.43,419810.0,17.7311,17.8043,17.7311,17.7677,419810.0
2019-11-04 10:30:00,19.44,19.48,19.41,19.46,512675.0,17.7768,17.8134,17.7494,17.7951,512675.0
2019-11-04 11:00:00,19.46,19.49,19.44,19.45,270655.0,17.7951,17.8226,17.7768,17.786,270655.0
2019-11-04 11:30:00,19.45,19.47,19.3,19.31,247230.0,17.786,17.8043,17.6488,17.658,247230.0
2019-11-04 12:00:00,19.31,19.33,19.27,19.3,212040.0,17.658,17.6763,17.6214,17.6488,212040.0
2019-11-04 12:30:00,19.29,19.32,19.26,19.32,137325.0,17.6397,17.6671,17.6122,17.6671,137325.0
2019-11-04 13:00:00,19.32,19.37,19.32,19.35,142385.0,17.6671,17.7128,17.6671,17.6945,142385.0
2019-11-04 13:30:00,19.35,19.41,19.35,19.38,247145.0,17.6945,17.7494,17.6945,17.722,247145.0
2019-11-04 14:00:00,19.38,19.38,19.29,19.34,217595.0,17.722,17.722,17.6397,17.6854,217595.0
2019-11-04 14:30:00,19.34,19.38,19.33,19.35,183500.0,17.6854,17.722,17.6763,17.6945,183500.0
2019-11-04 15:00:00,19.35,19.35,19.3,19.32,315050.0,17.6945,17.6945,17.6488,17.6671,315050.0
2019-11-04 15:30:00,19.32,19.33,19.28,19.32,741955.0,17.6671,17.6763,17.6305,17.6671,741955.0
2019-11-05 09:30:00,19.39,19.6,19.39,19.57,218670.0,17.7311,17.9232,17.7311,17.8957,218670.0
2019-11-05 10:00:00,19.61,19.64,19.51,19.59,90230.0,17.9323,17.9597,17.8409,17.914,90230.0
2019-11-05 10:30:00,19.6,19.6,19.47,19.53,192220.0,17.9232,17.9232,17.8043,17.8591,192220.0
2019-11-05 11:00:00,19.52,19.55,19.48,19.51,96870.0,17.85,17.8774,17.8134,17.8409,96870.0
2019-11-05 11:30:00,19.52,19.55,19.35,19.36,417835.0,17.85,17.8774,17.6945,17.7037,417835.0
2019-11-05 12:00:00,19.36,19.42,19.35,19.38,187515.0,17.7037,17.7586,17.6945,17.722,187515.0
2019-11-05 12:30:00,19.39,19.41,19.37,19.4,137320.0,17.7311,17.7494,17.7128,17.7403,137320.0
2019-11-05 13:00:00,19.39,19.41,19.37,19.39,125600.0,17.7311,17.7494,17.7128,17.7311,125600.0
2019-11-05 13:30:00,19.38,19.39,19.3,19.32,234745.0,17.722,17.7311,17.6488,17.6671,234745.0
2019-11-05 14:00:00,19.32,19.43,19.31,19.42,145725.0,17.6671,17.7677,17.658,17.7586,145725.0
2019-11-05 14:30:00,19.42,19.43,19.41,19.43,150790.0,17.7586,17.7677,17.7494,17.7677,150790.0
2019-11-05 15:00:00,19.42,19.42,19.38,19.41,229970.0,17.7586,17.7586,17.722,17.7494,229970.0
2019-11-05 15:30:00,19.41,19.53,19.41,19.52,869055.0,17.7494,17.8591,17.7494,17.85,869055.0
2019-11-06 09:30:00,19.47,19.51,19.33,19.34,142650.0,17.8043,17.8409,17.6763,17.6854,142650.0
2019-11-06 10:00:00,19.34,19.37,19.2,19.22,172190.0,17.6854,17.7128,17.5574,17.5757,172190.0
2019-11-06 10:30:00,19.21,19.23,19.17,19.19,201970.0,17.5665,17.5848,17.5299,17.5482,201970.0
2019-11-06 11:00:00,19.19,19.25,19.18,19.21,345265.0,17.5482,17.6031,17.5391,17.5665,345265.0
2019-11-06 11:30:00,19.21,19.21,19.12,19.13,247170.0,17.5665,17.5665,17.4842,17.4934,247170.0
2019-11-06 12:00:00,19.13,19.13,19.03,19.03,423865.0,17.4934,17.4934,17.4019,17.4019,423865.0
2019-11-06 12:30:00,19.03,19.15,19.02,19.03,231170.0,17.4019,17.5117,17.3928,17.4019,231170.0
2019-11-06 13:00:00,19.04,19.16,19.02,19.14,157240.0,17.4111,17.5208,17.3928,17.5025,157240.0
2019-11-06 13:30:00,19.14,19.14,19.05,19.05,136230.0,17.5025,17.5025,17.4202,17.4202,136230.0
2019-11-06 14:00:00,19.05,19.13,19.04,19.13,143265.0,17.4202,17.4934,17.4111,17.4934,143265.0
2019-11-06 14:30:00,19.13,19.17,19.13,19.16,133720.0,17.4934,17.5299,17.4934,17.5208,133720.0
2019-11-06 15:00:00,19.16,19.21,19.14,19.17,196045.0,17.5208,17.5665,17.5025,17.5299,196045.0
2019-11-06 15:30:00,19.17,19.24,19.17,19.18,774020.0,17.5299,17.594,17.5299,17.5391,774020.0
2019-11-07 09:30:00,19.21,19.41,19.17,19.28,315640.0,17.5665,17.7494,17.5299,17.6305,315640.0
2019-11-07 10:00:00,19.29,19.31,19.23,19.23,252460.0,17.6397,17.658,17.5848,17.5848,252460.0
2019-11-07 10:30:00,19.22,19.24,19.18,19.19,189710.0,17.5757,17.594,17.5391,17.5482,189710.0
2019-11-07 11:00:00,19.19,19.22,19.13,19.19,269155.0,17.5482,17.5757,17.4934,17.5482,269155.0
2019-11-07 11:30:00,19.2,19.23,19.14,19.18,170975.0,17.5574,17.5848,17.5025,17.5391,170975.0
2019-11-07 12:00:00,19.19,19.19,19.11,19.13,171265.0,17.5482,17.5482,17.4751,17.4934,171265.0
2019-11-07 12:30:00,19.12,19.15,19.08,19.15,181770.0,17.4842,17.5117,17.4476,17.5117,181770.0
2019-11-07 13:00:00,19.15,19.15,19.11,19.14,120190.0,17.5117,17.5117,17.4751,17.5025,120190.0
2019-11-07 13:30:00,19.14,19.14,19.04,19.08,193680.0,17.5025,17.5025,17.4111,17.4476,193680.0
2019-11-07 14:00:00,19.08,19.12,19.07,19.1,149840.0,17.4476,17.4842,17.4385,17.4659,149840.0
2019-11-07 14:30:00,19.1,19.1,19.04,19.09,122910.0,17.4659,17.4659,17.4111,17.4568,122910.0
2019-11-07 15:00:00,19.09,19.1,19.01,19.03,168950.0,17.4568,17.4659,17.3836,17.4019,168950.0
2019-11-07 15:30:00,19.04,19.04,18.95,18.98,1192345.0,17.4111,17.4111,17.3288,17.3562,1192345.0
2019-11-08 09:30:00,18.95,19.04,18.81,18.82,240135.0,17.3288,17.4111,17.2007,17.2099,240135.0
2019-11-08 10:00:00,18.83,18.96,18.82,18.94,217775.0,17.219,17.3379,17.2099,17.3196,217775.0
2019-11-08 10:30:00,18.94,18.96,18.91,18.93,195870.0,17.3196,17.3379,17.2922,17.3105,195870.0
2019-11-08 11:00:00,18.93,18.94,18.87,18.9,164370.0,17.3105,17.3196,17.2556,17.283,164370.0
2019-11-08 11:30:00,18.91,18.92,18.86,18.86,134160.0,17.2922,17.3013,17.2465,17.2465,134160.0
2019-11-08 12:00:00,18.86,18.9,18.84,18.88,145610.0,17.2465,17.283,17.2282,17.2648,145610.0
2019-11-08 12:30:00,18.88,18.92,18.88,18.91,112550.0,17.2648,17.3013,17.2648,17.2922,112550.0
2019-11-08 13:00:00,18.91,18.95,18.91,18.91,112350.0,17.2922,17.3288,17.2922,17.2922,112350.0
2019-11-08 13:30:00,18.91,18.94,18.9,18.91,81810.0,17.2922,17.3196,17.283,17.2922,81810.0
2019-11-08 14:00:00,18.91,18.93,18.9,18.9,136120.0,17.2922,17.3105,17.283,17.283,136120.0
2019-11-08 14:30:00,18.9,18.92,18.9,18.9,135850.0,17.283,17.3013,17.283,17.283,135850.0
2019-11-08 15:00:00,18.9,18.97,18.9,18.95,213870.0,17.283,17.3471,17.283,17.3288,213870.0
2019-11-08 15:30:00,18.96,18.97,18.94,18.96,549670.0,17.3379,17.3471,17.3196,17.3379,549670.0
2019-11-11 09:30:00,18.94,18.98,18.86,18.98,109570.0,17.3196,17.3562,17.2465,17.3562,109570.0
2019-11-11 10:00:00,18.98,19.07,18.94,19.06,118095.0,17.3562,17.4385,17.3196,17.4294,118095.0
2019-11-11 10:30:00,19.06,19.15,19.04,19.14,199525.0,17.4294,17.5117,17.4111,17.5025,199525.0
2019-11-11 11:00:00,19.14,19.17,19.14,19.14,202925.0,17.5025,17.5299,17.5025,17.5025,202925.0
2019-11-11 11:30:00,19.14,19.15,19.07,19.12,87645.0,17.5025,17.5117,17.4385,17.4842,87645.0
2019-11-11 12:00:00,19.11,19.16,19.1,19.15,238010.0,17.4751,17.5208,17.4659,17.5117,238010.0
2019-11-11 12:30:00,19.15,19.21,19.14,19.2,123705.0,17.5117,17.5665,17.5025,17.5574,123705.0
2019-11-11 13:00:00,19.2,19.27,19.2,19.26,158655.0,17.5574,17.6214,17.5574,17.6122,158655.0
2019-11-11 13:30:00,19.26,19.3,19.25,19.25,235545.0,17.6122,17.6488,17.6031,17.6031,235545.0
2019-11-11 14:00:00,19.25,19.28,19.24,19.26,104970.0,17.6031,17.6305,17.594,17.6122,104970.0
2019-11-11 14:30:00,19.27,19.28,19.23,19.26,125700.0,17.6214,17.6305,17.5848,17.6122,125700.0
2019-11-11 15:00:00,19.26,19.3,19.26,19.29,204110.0,17.6122,17.6488,17.6122,17.6397,204110.0
2019-11-11 15:30:00,19.29,19.3,19.23,19.29,665285.0,17.6397,17.6488,17.5848,17.6397,665285.0
2019-11-12 09:30:00,19.23,19.3,19.02,19.14,411205.0,17.5848,17.6488,17.3928,17.5025,411205.0
2019-11-12 10:00:00,19.16,19.24,19.16,19.23,118730.0,17.5208,17.594,17.5208,17.5848,118730.0
2019-11-12 10:30:00,19.23,19.29,19.04,19.24,288900.0,17.5848,17.6397,17.4111,17.594,288900.0
2019-11-12 11:00:00,19.24,19.28,19.2,19.2,202760.0,17.594,17.6305,17.5574,17.5574,202760.0
2019-11-12 11:30:00,19.21,19.23,19.12,19.12,148190.0,17.5665,17.5848,17.4842,17.4842,148190.0
2019-11-12 12:00:00,19.11,19.14,19.09,19.11,112435.0,17.4751,17.5025,17.4568,17.4751,112435.0
2019-11-12 12:30:00,19.11,19.19,19.1,19.19,108085.0,17.4751,17.5482,17.4659,17.5482,108085.0
2019-11-12 13:00:00,19.18,19.26,19.18,19.22,232045.0,17.5391,17.6122,17.5391,17.5757,232045.0
2019-11-12 13:30:00,19.23,19.31,19.22,19.3,116855.0,17.5848,17.658,17.5757,17.6488,116855.0
2019-11-12 14:00:00,19.3,19.3,19.23,19.24,123505.0,17.6488,17.6488,17.5848,17.594,123505.0
2019-11-12 14:30:00,19.24,19.28,19.23,19.24,130585.0,17.594,17.6305,17.5848,17.594,130585.0
2019-11-12 15:00:00,19.24,19.3,19.24,19.29,168515.0,17.594,17.6488,17.594,17.6397,168515.0
2019-11-12 15:30:00,19.29,19.33,19.28,19.32,573805.0,17.6397,17.6763,17.6305,17.6671,573805.0
2019-11-13 09:30:00,19.24,19.24,19.03,19.2,373765.0,17.594,17.594,17.4019,17.5574,373765.0
2019-11-13 10:00:00,19.2,19.27,19.17,19.26,107505.0,17.5574,17.6214,17.5299,17.6122,107505.0
2019-11-13 10:30:00,19.25,19.37,19.21,19.37,216765.0,17.6031,17.7128,17.5665,17.7128,216765.0
2019-11-13 11:00:00,19.37,19.4,19.34,19.4,132895.0,17.7128,17.7403,17.6854,17.7403,132895.0
2019-11-13 11:30:00,19.4,19.41,19.36,19.37,119420.0,17.7403,17.7494,17.7037,17.7128,119420.0
2019-11-13 12:00:00,19.37,19.39,19.31,19.36,425485.0,17.7128,17.7311,17.658,17.7037,425485.0
2019-11-13 12:30:00,19.36,19.49,19.35,19.48,218825.0,17.7037,17.8226,17.6945,17.8134,218825.0
2019-11-13 13:00:00,19.48,19.52,19.45,19.47,457225.0,17.8134,17.85,17.786,17.8043,457225.0
2019-11-13 13:30:00,19.47,19.62,19.47,19.49,431355.0,17.8043,17.9414,17.8043,17.8226,431355.0
2019-11-13 14:00:00,19.49,19.52,19.38,19.4,342925.0,17.8226,17.85,17.722,17.7403,342925.0
2019-11-13 14:30:00,19.41,19.48,19.41,19.47,99440.0,17.7494,17.8134,17.7494,17.8043,99440.0
2019-11-13 15:00:00,19.47,19.48,19.44,19.44,175540.0,17.8043,17.8134,17.7768,17.7768,175540.0
2019-11-13 15:30:00,19.44,19.45,19.37,19.38,342825.0,17.7768,17.786,17.7128,17.722,342825.0
2019-11-14 09:30:00,19.42,19.48,19.04,19.47,126630.0,17.7586,17.8134,17.4111,17.8043,126630.0
2019-11-14 10:00:00,19.47,19.63,19.44,19.62,310005.0,17.8043,17.9506,17.7768,17.9414,310005.0
2019-11-14 10:30:00,19.61,19.66,19.59,19.63,397640.0,17.9323,17.978,17.914,17.9506,397640.0
2019-11-14 11:00:00,19.62,19.63,19.55,19.55,312970.0,17.9414,17.9506,17.8774,17.8774,312970.0
2019-11-14 11:30:00,19.56,19.56,19.43,19.44,109785.0,17.8866,17.8866,17.7677,17.7768,109785.0
2019-11-14 12:00:00,19.44,19.5,19.41,19.49,181840.0,17.7768,17.8317,17.7494,17.8226,181840.0
2019-11-14 12:30:00,19.49,19.53,19.49,19.53,57105.0,17.8226,17.8591,17.8226,17.8591,57105.0
2019-11-14 13:00:00,19.53,19.53,19.48,19.52,89330.0,17.8591,17.8591,17.8134,17.85,89330.0
2019-11-14 13:30:00,19.52,19.58,19.5,19.53,130110.0,17.85,17.9049,17.8317,17.8591,130110.0
2019-11-14 14:00:00,19.52,19.54,19.49,19.51,105925.0,17.85,17.8683,17.8226,17.8409,105925.0
2019-11-14 14:30:00,19.51,19.55,19.49,19.53,120045.0,17.8409,17.8774,17.8226,17.8591,120045.0
2019-11-14 15:00:00,19.53,19.56,19.5,19.53,134605.0,17.8591,17.8866,17.8317,17.8591,134605.0
2019-11-14 15:30:00,19.53,19.57,19.5,19.51,606130.0,17.8591,17.8957,17.8317,17.8409,606130.0
2019-11-15 09:30:00,19.5,19.74,19.5,19.66,448270.0,17.8317,18.0512,17.8317,17.978,448270.0
2019-11-15 10:00:00,19.66,19.68,19.61,19.68,403515.0,17.978,17.9963,17.9323,17.9963,403515.0
2019-11-15 10:30:00,19.68,19.69,19.62,19.64,334165.0,17.9963,18.0055,17.9414,17.9597,334165.0
2019-11-15 11:00:00,19.64,19.7,19.64,19.69,294675.0,17.9597,18.0146,17.9597,18.0055,294675.0
2019-11-15 11:30:00,19.69,19.69,19.65,19.66,243075.0,18.0055,18.0055,17.9689,17.978,243075.0
2019-11-15 12:00:00,19.67,19.74,19.67,19.72,219090.0,17.9872,18.0512,17.9872,18.0329,219090.0
2019-11-15 12:30:00,19.72,19.72,19.66,19.66,194600.0,18.0329,18.0329,17.978,17.978,194600.0
2019-11-15 13:00:00,19.67,19.69,19.66,19.67,158110.0,17.9872,18.0055,17.978,17.9872,158110.0
2019-11-15 13:30:00,19.67,19.67,19.58,19.58,221200.0,17.9872,17.9872,17.9049,17.9049,221200.0
2019-11-15 14:00:00,19.58,19.65,19.58,19.62,223950.0,17.9049,17.9689,17.9049,17.9414,223950.0
2019-11-15 14:30:00,19.63,19.63,19.61,19.61,213470.0,17.9506,17.9506,17.9323,17.9323,213470.0
2019-11-15 15:00:00,19.61,19.68,19.6,19.67,299070.0,17.9323,17.9963,17.9232,17.9872,299070.0
2019-11-15 15:30:00,19.66,19.72,19.65,19.7,1170060.0,17.978,18.0329,17.9689,18.0146,1170060.0
2019-11-18 09:30:00,19.66,19.79,19.62,19.77,197665.0,17.978,18.0969,17.9414,18.0786,197665.0
2019-11-18 10:00:00,19.77,19.8,19.67,19.72,136350.0,18.0786,18.106,17.9872,18.0329,136350.0
2019-11-18 10:30:00,19.72,19.73,19.54,19.54,166035.0,18.0329,18.042,17.8683,17.8683,166035.0
2019-11-18 11:00:00,19.54,19.57,19.43,19.44,175095.0,17.8683,17.8957,17.7677,17.7768,175095.0
2019-11-18 11:30:00,19.45,19.45,19.36,19.36,133895.0,17.786,17.786,17.7037,17.7037,133895.0
2019-11-18 12:00:00,19.36,19.37,19.33,19.35,113260.0,17.7037,17.7128,17.6763,17.6945,113260.0
2019-11-18 12:30:00,19.34,19.42,19.34,19.38,120265.0,17.6854,17.7586,17.6854,17.722,120265.0
2019-11-18 13:00:00,19.38,19.42,19.37,19.39,93270.0,17.722,17.7586,17.7128,17.7311,93270.0
2019-11-18 13:30:00,19.38,19.51,19.38,19.49,90765.0,17.722,17.8409,17.722,17.8226,90765.0
2019-11-18 14:00:00,19.49,19.52,19.47,19.5,172405.0,17.8226,17.85,17.8043,17.8317,172405.0
2019-11-18 14:30:00,19.51,19.53,19.49,19.51,153875.0,17.8409,17.8591,17.8226,17.8409,153875.0
2019-11-18 15:00:00,19.52,19.53,19.51,19.53,111425.0,17.85,17.8591,17.8409,17.8591,111425.0
2019-11-18 15:30:00,19.54,19.58,19.51,19.56,637615.0,17.8683,17.9049,17.8409,17.8866,637615.0
2019-11-19 09:30:00,19.55,19.55,19.37,19.37,207515.0,17.8774,17.8774,17.7128,17.7128,207515.0
2019-11-19 10:00:00,19.36,19.41,19.28,19.38,91015.0,17.7037,17.7494,17.6305,17.722,91015.0
2019-11-19 10:30:00,19.38,19.39,19.3,19.35,314960.0,17.722,17.7311,17.6488,17.6945,314960.0
2019-11-19 11:00:00,19.34,19.39,19.34,19.37,269555.0,17.6854,17.7311,17.6854,17.7128,269555.0
2019-11-19 11:30:00,19.36,19.41,19.34,19.39,157275.0,17.7037,17.7494,17.6854,17.7311,157275.0
2019-11-19 12:00:00,19.39,19.39,19.33,19.35,714635.0,17.7311,17.7311,17.6763,17.6945,714635.0
2019-11-19 12:30:00,19.35,19.38,19.34,19.36,414715.0,17.6945,17.722,17.6854,17.7037,414715.0
2019-11-19 13:00:00,19.37,19.41,19.35,19.37,128350.0,17.7128,17.7494,17.6945,17.7128,128350.0
2019-11-19 13:30:00,19.38,19.39,19.35,19.36,166380.0,17.722,17.7311,17.6945,17.7037,166380.0
2019-11-19 14:00:00,19.37,19.4,19.36,19.39,247080.0,17.7128,17.7403,17.7037,17.7311,247080.0
2019-11-19 14:30:00,19.39,19.39,19.27,19.29,316765.0,17.7311,17.7311,17.6214,17.6397,316765.0
2019-11-19 15:00:00,19.29,19.31,19.27,19.3,285680.0,17.6397,17.658,17.6214,17.6488,285680.0
2019-11-19 15:30:00,19.3,19.33,19.29,19.32,1100695.0,17.6488,17.6763,17.6397,17.6671,1100695.0
2019-11-20 09:30:00,19.3,19.36,19.11,19.15,236735.0,17.6488,17.7037,17.4751,17.5117,236735.0
2019-11-20 10:00:00,19.16,19.23,19.08,19.22,320785.0,17.5208,17.5848,17.4476,17.5757,320785.0
2019-11-20 10:30:00,19.22,19.3,19.2,19.29,303675.0,17.5757,17.6488,17.5574,17.6397,303675.0
2019-11-20 11:00:00,19.28,19.3,19.23,19.29,217160.0,17.6305,17.6488,17.5848,17.6397,217160.0
2019-11-20 11:30:00,19.29,19.3,19.26,19.28,111870.0,17.6397,17.6488,17.6122,17.6305,111870.0
2019-11-20 12:00:00,19.28,19.29,19.22,19.23,74525.0,17.6305,17.6397,17.5757,17.5848,74525.0
2019-11-20 12:30:00,19.22,19.26,19.18,19.2,101905.0,17.5757,17.6122,17.5391,17.5574,101905.0
2019-11-20 13:00:00,19.2,19.26,19.17,19.22,213955.0,17.5574,17.6122,17.5299,17.5757,213955.0
2019-11-20 13:30:00,19.22,19.31,19.22,19.27,69835.0,17.5757,17.658,17.5757,17.6214,69835.0
2019-11-20 14:00:00,19.26,19.32,19.24,19.32,64480.0,17.6122,17.6671,17.594,17.6671,64480.0
2019-11-20 14:30:00,19.32,19.38,19.31,19.36,144355.0,17.6671,17.722,17.658,17.7037,144355.0
2019-11-20 15:00:00,19.37,19.39,19.33,19.34,246585.0,17.7128,17.7311,17.6763,17.6854,246585.0
2019-11-20 15:30:00,19.34,19.39,19.34,19.37,686225.0,17.6854,17.7311,17.6854,17.7128,686225.0
2019-11-21 09:30:00,19.35,19.55,19.32,19.51,259435.0,17.6945,17.8774,17.6671,17.8409,259435.0
2019-11-21 10:00:00,19.52,19.57,19.4,19.44,249865.0,17.85,17.8957,17.7403,17.7768,249865.0
2019-11-21 10:30:00,19.45,19.48,19.39,19.47,345090.0,17.786,17.8134,17.7311,17.8043,345090.0
2019-11-21 11:00:00,19.47,19.5,19.42,19.44,267060.0,17.8043,17.8317,17.7586,17.7768,267060.0
2019-11-21 11:30:00,19.44,19.54,19.44,19.53,220200.0,17.7768,17.8683,17.7768,17.8591,220200.0
2019-11-21 12:00:00,19.53,19.59,19.53,19.57,110155.0,17.8591,17.914,17.8591,17.8957,110155.0
2019-11-21 12:30:00,19.57,19.6,19.56,19.59,101380.0,17.8957,17.9232,17.8866,17.914,101380.0
2019-11-21 13:00:00,19.59,19.59,19.51,19.52,119360.0,17.914,17.914,17.8409,17.85,119360.0
2019-11-21 13:30:00,19.51,19.52,19.42,19.44,114155.0,17.8409,17.85,17.7586,17.7768,114155.0
2019-11-21 14:00:00,19.44,19.5,19.43,19.47,342395.0,17.7768,17.8317,17.7677,17.8043,342395.0
2019-11-21 14:30:00,19.48,19.51,19.46,19.48,459520.0,17.8134,17.8409,17.7951,17.8134,459520.0
2019-11-21 15:00:00,19.48,19.5,19.42,19.43,375940.0,17.8134,17.8317,17.7586,17.7677,375940.0
2019-11-21 15:30:00,19.43,19.43,19.32,19.36,996245.0,17.7677,17.7677,17.6671,17.7037,996245.0
2019-11-22 09:30:00,19.33,19.4,19.23,19.28,362865.0,17.7399,17.8041,17.6481,17.694,362865.0
2019-11-22 10:00:00,19.27,19.34,19.26,19.29,515575.0,17.6848,17.7491,17.6757,17.7032,515575.0
2019-11-22 10:30:00,19.28,19.39,19.27,19.35,274220.0,17.694,17.795,17.6848,17.7583,274220.0
2019-11-22 11:00:00,19.34,19.35,19.29,19.35,182195.0,17.7491,17.7583,17.7032,17.7583,182195.0
2019-11-22 11:30:00,19.35,19.43,19.33,19.4,185325.0,17.7583,17.8317,17.7399,17.8041,185325.0
2019-11-22 12:00:00,19.4,19.46,19.39,19.44,137780.0,17.8041,17.8592,17.795,17.8408,137780.0
2019-11-22 12:30:00,19.45,19.45,19.39,19.39,144385.0,17.85,17.85,17.795,17.795,144385.0
2019-11-22 13:00:00,19.39,19.41,19.3,19.32,92245.0,17.795,17.8133,17.7124,17.7307,92245.0
2019-11-22 13:30:00,19.31,19.36,19.31,19.35,108130.0,17.7215,17.7674,17.7215,17.7583,108130.0
2019-11-22 14:00:00,19.35,19.42,19.35,19.42,111385.0,17.7583,17.8225,17.7583,17.8225,111385.0
2019-11-22 14:30:00,19.41,19.47,19.41,19.45,186975.0,17.8133,17.8684,17.8133,17.85,186975.0
2019-11-22 15:00:00,19.45,19.47,19.42,19.44,177340.0,17.85,17.8684,17.8225,17.8408,177340.0
2019-11-22 15:30:00,19.45,19.47,19.42,19.44,556110.0,17.85,17.8684,17.8225,17.8408,556110.0
2019-11-25 09:30:00,19.58,19.64,19.39,19.42,498330.0,17.9693,18.0244,17.795,17.8225,498330.0
2019-11-25 10:00:00,19.43,19.52,19.43,19.48,234175.0,17.8317,17.9143,17.8317,17.8776,234175.0
2019-11-25 10:30:00,19.48,19.52,19.43,19.43,295005.0,17.8776,17.9143,17.8317,17.8317,295005.0
2019-11-25 11:00:00,19.43,19.45,19.36,19.36,350935.0,17.8317,17.85,17.7674,17.7674,350935.0
2019-11-25 11:30:00,19.37,19.38,19.32,19.32,355025.0,17.7766,17.7858,17.7307,17.7307,355025.0
2019-11-25 12:00:00,19.32,19.32,19.22,19.22,211670.0,17.7307,17.7307,17.6389,17.6389,211670.0
2019-11-25 12:30:00,19.21,19.25,19.18,19.22,225055.0,17.6298,17.6665,17.6022,17.6389,225055.0
2019-11-25 13:00:00,19.22,19.29,19.22,19.23,176575.0,17.6389,17.7032,17.6389,17.6481,176575.0
2019-11-25 13:30:00,19.23,19.26,19.15,19.15,198500.0,17.6481,17.6757,17.5747,17.5747,198500.0
2019-11-25 14:00:00,19.15,19.18,19.13,19.15,279625.0,17.5747,17.6022,17.5563,17.5747,279625.0
2019-11-25 14:30:00,19.15,19.17,19.11,19.11,262370.0,17.5747,17.5931,17.538,17.538,262370.0
2019-11-25 15:00:00,19.11,19.15,19.09,19.15,490980.0,17.538,17.5747,17.5196,17.5747,490980.0
2019-11-25 15:30:00,19.15,19.17,19.11,19.14,1462090.0,17.5747,17.5931,17.538,17.5655,1462090.0
2019-11-26 09:30:00,19.1,19.38,19.06,19.31,688200.0,17.5288,17.7858,17.4921,17.7215,688200.0
2019-11-26 10:00:00,19.32,19.42,19.28,19.42,284080.0,17.7307,17.8225,17.694,17.8225,284080.0
2019-11-26 10:30:00,19.41,19.46,19.36,19.38,173065.0,17.8133,17.8592,17.7674,17.7858,173065.0
2019-11-26 11:00:00,19.37,19.37,19.27,19.28,137765.0,17.7766,17.7766,17.6848,17.694,137765.0
2019-11-26 11:30:00,19.28,19.35,19.28,19.31,173500.0,17.694,17.7583,17.694,17.7215,173500.0
2019-11-26 12:00:00,19.3,19.33,19.26,19.32,72230.0,17.7124,17.7399,17.6757,17.7307,72230.0
2019-11-26 12:30:00,19.32,19.33,19.28,19.29,66935.0,17.7307,17.7399,17.694,17.7032,66935.0
2019-11-26 13:00:00,19.29,19.29,19.27,19.29,112590.0,17.7032,17.7032,17.6848,17.7032,112590.0
2019-11-26 13:30:00,19.29,19.29,19.24,19.24,95985.0,17.7032,17.7032,17.6573,17.6573,95985.0
2019-11-26 14:00:00,19.24,19.27,19.22,19.23,124860.0,17.6573,17.6848,17.6389,17.6481,124860.0
2019-11-26 14:30:00,19.23,19.25,19.21,19.23,147505.0,17.6481,17.6665,17.6298,17.6481,147505.0
2019-11-26 15:00:00,19.23,19.23,19.18,19.2,152050.0,17.6481,17.6481,17.6022,17.6206,152050.0
2019-11-26 15:30:00,19.21,19.21,19.15,19.18,637655.0,17.6298,17.6298,17.5747,17.6022,637655.0
2019-11-27 09:30:00,19.2,19.25,19.13,19.23,186780.0,17.6206,17.6665,17.5563,17.6481,186780.0
2019-11-27 10:00:00,19.22,19.26,19.18,19.21,78205.0,17.6389,17.6757,17.6022,17.6298,78205.0
2019-11-27 10:30:00,19.22,19.23,19.11,19.15,83360.0,17.6389,17.6481,17.538,17.5747,83360.0
2019-11-27 11:00:00,19.13,19.18,19.13,19.18,65560.0,17.5563,17.6022,17.5563,17.6022,65560.0
2019-11-27 11:30:00,19.17,19.17,19.1,19.11,54990.0,17.5931,17.5931,17.5288,17.538,54990.0
2019-11-27 12:00:00,19.11,19.12,19.06,19.07,47415.0,17.538,17.5472,17.4921,17.5013,47415.0
2019-11-27 12:30:00,19.07,19.07,19.03,19.03,73860.0,17.5013,17.5013,17.4646,17.4646,73860.0
2019-11-27 13:00:00,19.03,19.06,19.01,19.02,76705.0,17.4646,17.4921,17.4462,17.4554,76705.0
2019-11-27 13:30:00,19.02,19.06,19.02,19.05,60950.0,17.4554,17.4921,17.4554,17.4829,60950.0
2019-11-27 14:00:00,19.06,19.07,19.03,19.05,91355.0,17.4921,17.5013,17.4646,17.4829,91355.0
2019-11-27 14:30:00,19.06,19.06,19.03,19.05,116935.0,17.4921,17.4921,17.4646,17.4829,116935.0
2019-11-27 15:00:00,19.05,19.09,19.03,19.09,155445.0,17.4829,17.5196,17.4646,17.5196,155445.0
2019-11-27 15:30:00,19.09,19.12,19.08,19.1,362920.0,17.5196,17.5472,17.5105,17.5288,362920.0
2019-11-29 09:30:00,19.06,19.06,18.86,18.91,236130.0,17.4921,17.4921,17.3086,17.3544,236130.0
2019-11-29 10:00:00,18.91,19.02,18.84,19.0,242880.0,17.3544,17.4554,17.2902,17.437,242880.0
2019-11-29 10:30:00,19.0,19.07,18.99,19.07,257395.0,17.437,17.5013,17.4279,17.5013,257395.0
2019-11-29 11:00:00,19.06,19.09,19.02,19.05,175385.0,17.4921,17.5196,17.4554,17.4829,175385.0
2019-11-29 11:30:00,19.05,19.05,18.94,18.99,216020.0,17.4829,17.4829,17.382,17.4279,216020.0
2019-11-29 12:00:00,18.99,19.04,18.99,19.01,143475.0,17.4279,17.4738,17.4279,17.4462,143475.0
2019-11-29 12:30:00,19.01,19.01,18.88,18.89,686065.0,17.4462,17.4462,17.3269,17.3361,686065.0
2019-12-02 09:30:00,18.98,19.1,18.91,19.01,473860.0,17.4187,17.5288,17.3544,17.4462,473860.0
2019-12-02 10:00:00,19.0,19.1,18.93,19.05,328230.0,17.437,17.5288,17.3728,17.4829,328230.0
2019-12-02 10:30:00,19.05,19.07,19.0,19.06,229095.0,17.4829,17.5013,17.437,17.4921,229095.0
2019-12-02 11:00:00,19.06,19.06,18.97,18.98,145500.0,17.4921,17.4921,17.4095,17.4187,145500.0
2019-12-02 11:30:00,18.99,19.14,18.96,19.13,291295.0,17.4279,17.5655,17.4003,17.5563,291295.0
2019-12-02 12:00:00,19.13,19.15,19.1,19.14,247295.0,17.5563,17.5747,17.5288,17.5655,247295.0
2019-12-02 12:30:00,19.14,19.16,19.1,19.1,146010.0,17.5655,17.5839,17.5288,17.5288,146010.0
2019-12-02 13:00:00,19.11,19.11,19.06,19.1,91725.0,17.538,17.538,17.4921,17.5288,91725.0
2019-12-02 13:30:00,19.1,19.13,19.09,19.12,257470.0,17.5288,17.5563,17.5196,17.5472,257470.0
2019-12-02 14:00:00,19.12,19.23,19.12,19.22,881195.0,17.5472,17.6481,17.5472,17.6389,881195.0
2019-12-02 14:30:00,19.22,19.24,19.17,19.18,166505.0,17.6389,17.6573,17.5931,17.6022,166505.0
2019-12-02 15:00:00,19.18,19.19,19.12,19.16,246610.0,17.6022,17.6114,17.5472,17.5839,246610.0
2019-12-02 15:30:00,19.16,19.21,19.14,19.16,724165.0,17.5839,17.6298,17.5655,17.5839,724165.0
2019-12-03 09:30:00,18.93,19.11,18.91,19.08,451880.0,17.3728,17.538,17.3544,17.5105,451880.0
2019-12-03 10:00:00,19.09,19.17,19.01,19.01,293805.0,17.5196,17.5931,17.4462,17.4462,293805.0
2019-12-03 10:30:00,19.01,19.04,18.83,18.83,697710.0,17.4462,17.4738,17.281,17.281,697710.0
2019-12-03 11:00:00,18.83,18.83,18.73,18.74,216060.0,17.281,17.281,17.1893,17.1984,216060.0
2019-12-03 11:30:00,18.74,18.78,18.71,18.71,134655.0,17.1984,17.2351,17.1709,17.1709,134655.0
2019-12-03 12:00:00,18.72,18.82,18.72,18.82,184215.0,17.1801,17.2718,17.1801,17.2718,184215.0
2019-12-03 12:30:00,18.82,18.87,18.78,18.86,98915.0,17.2718,17.3177,17.2351,17.3086,98915.0
2019-12-03 13:00:00,18.87,18.93,18.84,18.93,231390.0,17.3177,17.3728,17.2902,17.3728,231390.0
2019-12-03 13:30:00,18.93,18.93,18.83,18.83,90345.0,17.3728,17.3728,17.281,17.281,90345.0
2019-12-03 14:00:00,18.83,18.87,18.83,18.86,236085.0,17.281,17.3177,17.281,17.3086,236085.0
2019-12-03 14:30:00,18.86,18.88,18.85,18.88,293240.0,17.3086,17.3269,17.2994,17.3269,293240.0
2019-12-03 15:00:00,18.87,18.94,18.87,18.92,239315.0,17.3177,17.382,17.3177,17.3636,239315.0
2019-12-03 15:30:00,18.92,18.94,18.91,18.93,547695.0,17.3636,17.382,17.3544,17.3728,547695.0
2019-12-04 09:30:00,18.98,19.24,18.98,19.02,212485.0,17.4187,17.6573,17.4187,17.4554,212485.0
2019-12-04 10:00:00,19.03,19.21,19.03,19.2,144685.0,17.4646,17.6298,17.4646,17.6206,144685.0
2019-12-04 10:30:00,19.2,19.25,19.14,19.21,244520.0,17.6206,17.6665,17.5655,17.6298,244520.0
2019-12-04 11:00:00,19.21,19.21,19.18,19.2,129100.0,17.6298,17.6298,17.6022,17.6206,129100.0
2019-12-04 11:30:00,19.2,19.26,19.17,19.25,184410.0,17.6206,17.6757,17.5931,17.6665,184410.0
2019-12-04 12:00:00,19.25,19.26,19.19,19.24,205630.0,17.6665,17.6757,17.6114,17.6573,205630.0
2019-12-04 12:30:00,19.24,19.31,19.24,19.3,76465.0,17.6573,17.7215,17.6573,17.7124,76465.0
2019-12-04 13:00:00,19.29,19.3,19.22,19.22,81830.0,17.7032,17.7124,17.6389,17.6389,81830.0
2019-12-04 13:30:00,19.22,19.22,19.14,19.15,82685.0,17.6389,17.6389,17.5655,17.5747,82685.0
2019-12-04 14:00:00,19.15,19.15,19.12,19.13,131605.0,17.5747,17.5747,17.5472,17.5563,131605.0
2019-12-04 14:30:00,19.13,19.17,19.13,19.16,62880.0,17.5563,17.5931,17.5563,17.5839,62880.0
2019-12-04 15:00:00,19.16,19.16,19.14,19.16,141175.0,17.5839,17.5839,17.5655,17.5839,141175.0
2019-12-04 15:30:00,19.16,19.21,19.14,19.14,508375.0,17.5839,17.6298,17.5655,17.5655,508375.0
2019-12-05 09:30:00,19.31,19.71,19.25,19.66,534440.0,17.7215,18.0886,17.6665,18.0427,534440.0
2019-12-05 10:00:00,19.66,19.66,19.44,19.49,324880.0,18.0427,18.0427,17.8408,17.8867,324880.0
2019-12-05 10:30:00,19.47,19.51,19.4,19.42,164670.0,17.8684,17.9051,17.8041,17.8225,164670.0
2019-12-05 11:00:00,19.4,19.4,19.36,19.39,162435.0,17.8041,17.8041,17.7674,17.795,162435.0
2019-12-05 11:30:00,19.39,19.39,19.27,19.27,112690.0,17.795,17.795,17.6848,17.6848,112690.0
2019-12-05 12:00:00,19.28,19.36,19.27,19.36,162780.0,17.694,17.7674,17.6848,17.7674,162780.0
2019-12-05 12:30:00,19.36,19.37,19.27,19.32,410620.0,17.7674,17.7766,17.6848,17.7307,410620.0
2019-12-05 13:00:00,19.33,19.35,19.28,19.3,152415.0,17.7399,17.7583,17.694,17.7124,152415.0
2019-12-05 13:30:00,19.31,19.35,19.29,19.29,116715.0,17.7215,17.7583,17.7032,17.7032,116715.0
2019-12-05 14:00:00,19.3,19.35,19.26,19.29,196625.0,17.7124,17.7583,17.6757,17.7032,196625.0
2019-12-05 14:30:00,19.29,19.35,19.28,19.31,179510.0,17.7032,17.7583,17.694,17.7215,179510.0
2019-12-05 15:00:00,19.31,19.33,19.28,19.3,213900.0,17.7215,17.7399,17.694,17.7124,213900.0
2019-12-05 15:30:00,19.3,19.33,19.27,19.29,737885.0,17.7124,17.7399,17.6848,17.7032,737885.0
2019-12-06 09:30:00,19.51,19.66,19.44,19.45,402465.0,17.9051,18.0427,17.8408,17.85,402465.0
2019-12-06 10:00:00,19.46,19.51,19.28,19.29,292945.0,17.8592,17.9051,17.694,17.7032,292945.0
2019-12-06 10:30:00,19.28,19.34,19.24,19.29,290825.0,17.694,17.7491,17.6573,17.7032,290825.0
2019-12-06 11:00:00,19.3,19.37,19.3,19.37,147565.0,17.7124,17.7766,17.7124,17.7766,147565.0
2019-12-06 11:30:00,19.37,19.39,19.35,19.36,92960.0,17.7766,17.795,17.7583,17.7674,92960.0
2019-12-06 12:00:00,19.36,19.38,19.31,19.32,87340.0,17.7674,17.7858,17.7215,17.7307,87340.0
2019-12-06 12:30:00,19.32,19.4,19.32,19.4,115290.0,17.7307,17.8041,17.7307,17.8041,115290.0
2019-12-06 13:00:00,19.4,19.49,19.36,19.48,229280.0,17.8041,17.8867,17.7674,17.8776,229280.0
2019-12-06 13:30:00,19.48,19.5,19.46,19.49,116605.0,17.8776,17.8959,17.8592,17.8867,116605.0
2019-12-06 14:00:00,19.49,19.55,19.48,19.54,158560.0,17.8867,17.9418,17.8776,17.9326,158560.0
2019-12-06 14:30:00,19.55,19.59,19.52,19.54,173630.0,17.9418,17.9785,17.9143,17.9326,173630.0
2019-12-06 15:00:00,19.54,19.54,19.44,19.47,242930.0,17.9326,17.9326,17.8408,17.8684,242930.0
2019-12-06 15:30:00,19.47,19.51,19.44,19.5,862245.0,17.8684,17.9051,17.8408,17.8959,862245.0
2019-12-09 09:30:00,19.41,19.61,19.41,19.59,275855.0,17.8133,17.9969,17.8133,17.9785,275855.0
2019-12-09 10:00:00,19.58,19.68,19.51,19.66,338710.0,17.9693,18.0611,17.9051,18.0427,338710.0
2019-12-09 10:30:00,19.67,19.79,19.66,19.7,464605.0,18.0519,18.1621,18.0427,18.0795,464605.0
2019-12-09 11:00:00,19.7,19.78,19.61,19.61,261210.0,18.0795,18.1529,17.9969,17.9969,261210.0
2019-12-09 11:30:00,19.62,19.83,19.61,19.82,457815.0,18.006,18.1988,17.9969,18.1896,457815.0
2019-12-09 12:00:00,19.82,19.87,19.81,19.85,278265.0,18.1896,18.2355,18.1804,18.2171,278265.0
2019-12-09 12:30:00,19.85,19.85,19.66,19.67,317800.0,18.2171,18.2171,18.0427,18.0519,317800.0
2019-12-09 13:00:00,19.67,19.73,19.64,19.65,230060.0,18.0519,18.107,18.0244,18.0336,230060.0
2019-12-09 13:30:00,19.66,19.66,19.61,19.64,135535.0,18.0427,18.0427,17.9969,18.0244,135535.0
2019-12-09 14:00:00,19.64,19.66,19.59,19.61,228605.0,18.0244,18.0427,17.9785,17.9969,228605.0
2019-12-09 14:30:00,19.61,19.62,19.57,19.57,144200.0,17.9969,18.006,17.9602,17.9602,144200.0
2019-12-09 15:00:00,19.57,19.64,19.56,19.58,268470.0,17.9602,18.0244,17.951,17.9693,268470.0
2019-12-09 15:30:00,19.58,19.58,19.5,19.5,740900.0,17.9693,17.9693,17.8959,17.8959,740900.0
2019-12-10 09:30:00,19.61,19.64,19.5,19.5,195445.0,17.9969,18.0244,17.8959,17.8959,195445.0
2019-12-10 10:00:00,19.5,19.55,19.44,19.52,285605.0,17.8959,17.9418,17.8408,17.9143,285605.0
2019-12-10 10:30:00,19.53,19.55,19.44,19.5,146585.0,17.9234,17.9418,17.8408,17.8959,146585.0
2019-12-10 11:00:00,19.5,19.52,19.47,19.51,96860.0,17.8959,17.9143,17.8684,17.9051,96860.0
2019-12-10 11:30:00,19.51,19.55,19.47,19.54,185880.0,17.9051,17.9418,17.8684,17.9326,185880.0
2019-12-10 12:00:00,19.54,19.56,19.53,19.54,120200.0,17.9326,17.951,17.9234,17.9326,120200.0
2019-12-10 12:30:00,19.54,19.56,19.51,19.51,114855.0,17.9326,17.951,17.9051,17.9051,114855.0
2019-12-10 13:00:00,19.51,19.53,19.49,19.51,111615.0,17.9051,17.9234,17.8867,17.9051,111615.0
2019-12-10 13:30:00,19.51,19.52,19.44,19.45,114815.0,17.9051,17.9143,17.8408,17.85,114815.0
2019-12-10 14:00:00,19.45,19.48,19.43,19.48,126550.0,17.85,17.8776,17.8317,17.8776,126550.0
2019-12-10 14:30:00,19.48,19.51,19.43,19.44,150815.0,17.8776,17.9051,17.8317,17.8408,150815.0
2019-12-10 15:00:00,19.45,19.46,19.42,19.43,229325.0,17.85,17.8592,17.8225,17.8317,229325.0
2019-12-10 15:30:00,19.44,19.49,19.42,19.44,834605.0,17.8408,17.8867,17.8225,17.8408,834605.0
2019-12-11 09:30:00,19.42,19.6,19.4,19.58,183635.0,17.8225,17.9877,17.8041,17.9693,183635.0
2019-12-11 10:00:00,19.58,19.58,19.41,19.43,106800.0,17.9693,17.9693,17.8133,17.8317,106800.0
2019-12-11 10:30:00,19.43,19.43,19.37,19.37,131465.0,17.8317,17.8317,17.7766,17.7766,131465.0
2019-12-11 11:00:00,19.37,19.38,19.34,19.36,123765.0,17.7766,17.7858,17.7491,17.7674,123765.0
2019-12-11 11:30:00,19.36,19.4,19.32,19.37,102350.0,17.7674,17.8041,17.7307,17.7766,102350.0
2019-12-11 12:00:00,19.36,19.43,19.35,19.42,57990.0,17.7674,17.8317,17.7583,17.8225,57990.0
2019-12-11 12:30:00,19.42,19.42,19.37,19.37,116895.0,17.8225,17.8225,17.7766,17.7766,116895.0
2019-12-11 13:00:00,19.37,19.38,19.33,19.37,59890.0,17.7766,17.7858,17.7399,17.7766,59890.0
2019-12-11 13:30:00,19.37,19.41,19.35,19.41,67255.0,17.7766,17.8133,17.7583,17.8133,67255.0
2019-12-11 14:00:00,19.41,19.49,19.41,19.47,105120.0,17.8133,17.8867,17.8133,17.8684,105120.0
2019-12-11 14:30:00,19.47,19.51,19.46,19.48,107565.0,17.8684,17.9051,17.8592,17.8776,107565.0
2019-12-11 15:00:00,19.48,19.49,19.44,19.46,209895.0,17.8776,17.8867,17.8408,17.8592,209895.0
2019-12-11 15:30:00,19.46,19.47,19.39,19.4,586615.0,17.8592,17.8684,17.795,17.8041,586615.0
2019-12-12 09:30:00,19.4,19.52,19.31,19.43,517160.0,17.8041,17.9143,17.7215,17.8317,517160.0
2019-12-12 10:00:00,19.43,19.66,19.43,19.66,338160.0,17.8317,18.0427,17.8317,18.0427,338160.0
2019-12-12 10:30:00,19.66,19.68,19.58,19.66,293335.0,18.0427,18.0611,17.9693,18.0427,293335.0
2019-12-12 11:00:00,19.66,19.69,19.65,19.66,109410.0,18.0427,18.0703,18.0336,18.0427,109410.0
2019-12-12 11:30:00,19.66,19.67,19.61,19.61,167295.0,18.0427,18.0519,17.9969,17.9969,167295.0
2019-12-12 12:00:00,19.62,19.65,19.61,19.62,120775.0,18.006,18.0336,17.9969,18.006,120775.0
2019-12-12 12:30:00,19.62,19.69,19.62,19.68,102645.0,18.006,18.0703,18.006,18.0611,102645.0
2019-12-12 13:00:00,19.68,19.72,19.68,19.71,113920.0,18.0611,18.0978,18.0611,18.0886,113920.0
2019-12-12 13:30:00,19.71,19.72,19.63,19.67,89460.0,18.0886,18.0978,18.0152,18.0519,89460.0
2019-12-12 14:00:00,19.67,19.68,19.62,19.63,110075.0,18.0519,18.0611,18.006,18.0152,110075.0
2019-12-12 14:30:00,19.64,19.72,19.64,19.67,240055.0,18.0244,18.0978,18.0244,18.0519,240055.0
2019-12-12 15:00:00,19.67,19.69,19.63,19.65,244675.0,18.0519,18.0703,18.0152,18.0336,244675.0
2019-12-12 15:30:00,19.65,19.68,19.64,19.65,558255.0,18.0336,18.0611,18.0244,18.0336,558255.0
2019-12-13 09:30:00,19.64,19.7,19.32,19.36,270740.0,18.0244,18.0795,17.7307,17.7674,270740.0
2019-12-13 10:00:00,19.35,19.48,19.35,19.37,296320.0,17.7583,17.8776,17.7583,17.7766,296320.0
2019-12-13 10:30:00,19.35,19.38,19.25,19.28,215070.0,17.7583,17.7858,17.6665,17.694,215070.0
2019-12-13 11:00:00,19.28,19.29,19.2,19.21,245330.0,17.694,17.7032,17.6206,17.6298,245330.0
2019-12-13 11:30:00,19.21,19.23,19.16,19.18,154605.0,17.6298,17.6481,17.5839,17.6022,154605.0
2019-12-13 12:00:00,19.18,19.19,19.13,19.15,145785.0,17.6022,17.6114,17.5563,17.5747,145785.0
2019-12-13 12:30:00,19.16,19.17,19.12,19.13,198625.0,17.5839,17.5931,17.5472,17.5563,198625.0
2019-12-13 13:00:00,19.13,19.14,19.09,19.11,203490.0,17.5563,17.5655,17.5196,17.538,203490.0
2019-12-13 13:30:00,19.11,19.13,19.06,19.09,165550.0,17.538,17.5563,17.4921,17.5196,165550.0
2019-12-13 14:00:00,19.09,19.13,19.04,19.05,119545.0,17.5196,17.5563,17.4738,17.4829,119545.0
2019-12-13 14:30:00,19.05,19.09,19.04,19.06,312115.0,17.4829,17.5196,17.4738,17.4921,312115.0
2019-12-13 15:00:00,19.07,19.1,19.0,19.0,308075.0,17.5013,17.5288,17.437,17.437,308075.0
2019-12-13 15:30:00,19.0,19.04,18.98,18.98,832570.0,17.437,17.4738,17.4187,17.4187,832570.0
2019-12-16 09:30:00,19.05,19.12,18.74,18.84,415085.0,17.4829,17.5472,17.1984,17.2902,415085.0
2019-12-16 10:00:00,18.84,18.91,18.83,18.85,282405.0,17.2902,17.3544,17.281,17.2994,282405.0
2019-12-16 10:30:00,18.85,18.97,18.82,18.92,299900.0,17.2994,17.4095,17.2718,17.3636,299900.0
2019-12-16 11:00:00,18.92,19.05,18.92,19.02,247780.0,17.3636,17.4829,17.3636,17.4554,247780.0
2019-12-16 11:30:00,19.02,19.02,18.95,19.0,206825.0,17.4554,17.4554,17.3912,17.437,206825.0
2019-12-16 12:00:00,19.0,19.03,18.98,19.0,182905.0,17.437,17.4646,17.4187,17.437,182905.0
2019-12-16 12:30:00,18.99,18.99,18.95,18.97,115370.0,17.4279,17.4279,17.3912,17.4095,115370.0
2019-12-16 13:00:00,18.97,19.01,18.95,19.0,132800.0,17.4095,17.4462,17.3912,17.437,132800.0
2019-12-16 13:30:00,19.01,19.04,18.94,18.94,238020.0,17.4462,17.4738,17.382,17.382,238020.0
2019-12-16 14:00:00,18.94,18.94,18.84,18.87,327445.0,17.382,17.382,17.2902,17.3177,327445.0
2019-12-16 14:30:00,18.87,18.87,18.78,18.79,380085.0,17.3177,17.3177,17.2351,17.2443,380085.0
2019-12-16 15:00:00,18.79,18.82,18.78,18.81,393370.0,17.2443,17.2718,17.2351,17.2627,393370.0
2019-12-16 15:30:00,18.81,18.84,18.73,18.74,1210730.0,17.2627,17.2902,17.1893,17.1984,1210730.0
2019-12-17 09:30:00,18.69,18.84,18.61,18.63,677465.0,17.1525,17.2902,17.0791,17.0975,677465.0
2019-12-17 10:00:00,18.64,18.86,18.63,18.86,452380.0,17.1067,17.3086,17.0975,17.3086,452380.0
2019-12-17 10:30:00,18.86,18.89,18.76,18.77,485580.0,17.3086,17.3361,17.2168,17.226,485580.0
2019-12-17 11:00:00,18.77,18.85,18.75,18.84,894850.0,17.226,17.2994,17.2076,17.2902,894850.0
2019-12-17 11:30:00,18.82,18.85,18.79,18.83,295515.0,17.2718,17.2994,17.2443,17.281,295515.0
2019-12-17 12:00:00,18.83,18.85,18.77,18.78,347860.0,17.281,17.2994,17.226,17.2351,347860.0
2019-12-17 12:30:00,18.78,18.85,18.76,18.84,364925.0,17.2351,17.2994,17.2168,17.2902,364925.0
2019-12-17 13:00:00,18.84,18.85,18.8,18.81,176500.0,17.2902,17.2994,17.2535,17.2627,176500.0
2019-12-17 13:30:00,18.8,18.81,18.76,18.77,242790.0,17.2535,17.2627,17.2168,17.226,242790.0
2019-12-17 14:00:00,18.77,18.78,18.7,18.71,265355.0,17.226,17.2351,17.1617,17.1709,265355.0
2019-12-17 14:30:00,18.71,18.76,18.68,18.7,541490.0,17.1709,17.2168,17.1434,17.1617,541490.0
2019-12-17 15:00:00,18.71,18.71,18.65,18.66,747560.0,17.1709,17.1709,17.1158,17.125,747560.0
2019-12-17 15:30:00,18.66,18.73,18.65,18.69,1382970.0,17.125,17.1893,17.1158,17.1525,1382970.0
2019-12-18 09:30:00,18.75,18.82,18.4,18.46,714725.0,17.2076,17.2718,16.8864,16.9415,714725.0
2019-12-18 10:00:00,18.46,18.55,18.42,18.55,706390.0,16.9415,17.0241,16.9048,17.0241,706390.0
2019-12-18 10:30:00,18.54,18.73,18.54,18.72,182620.0,17.0149,17.1893,17.0149,17.1801,182620.0
2019-12-18 11:00:00,18.72,18.76,18.66,18.69,155710.0,17.1801,17.2168,17.125,17.1525,155710.0
2019-12-18 11:30:00,18.71,18.75,18.69,18.73,182045.0,17.1709,17.2076,17.1525,17.1893,182045.0
2019-12-18 12:00:00,18.74,18.78,18.71,18.73,288620.0,17.1984,17.2351,17.1709,17.1893,288620.0
2019-12-18 12:30:00,18.73,18.73,18.69,18.7,197395.0,17.1893,17.1893,17.1525,17.1617,197395.0
2019-12-18 13:00:00,18.7,18.78,18.69,18.76,176120.0,17.1617,17.2351,17.1525,17.2168,176120.0
2019-12-18 13:30:00,18.76,18.77,18.75,18.75,106070.0,17.2168,17.226,17.2076,17.2076,106070.0
2019-12-18 14:00:00,18.76,18.76,18.73,18.76,153625.0,17.2168,17.2168,17.1893,17.2168,153625.0
2019-12-18 14:30:00,18.76,18.77,18.75,18.75,138595.0,17.2168,17.226,17.2076,17.2076,138595.0
2019-12-18 15:00:00,18.75,18.75,18.68,18.68,201450.0,17.2076,17.2076,17.1434,17.1434,201450.0
2019-12-18 15:30:00,18.68,18.68,18.62,18.62,783590.0,17.1434,17.1434,17.0883,17.0883,783590.0
2019-12-19 09:30:00,18.54,18.59,18.38,18.39,417025.0,17.0149,17.0608,16.868,16.8772,417025.0
2019-12-19 10:00:00,18.39,18.41,18.34,18.38,294060.0,16.8772,16.8956,16.8313,16.868,294060.0
2019-12-19 10:30:00,18.38,18.43,18.35,18.41,295350.0,16.868,16.9139,16.8405,16.8956,295350.0
2019-12-19 11:00:00,18.41,18.42,18.35,18.39,245975.0,16.8956,16.9048,16.8405,16.8772,245975.0
2019-12-19 11:30:00,18.39,18.4,18.37,18.38,176805.0,16.8772,16.8864,16.8589,16.868,176805.0
2019-12-19 12:00:00,18.38,18.41,18.37,18.39,182740.0,16.868,16.8956,16.8589,16.8772,182740.0
2019-12-19 12:30:00,18.39,18.42,18.39,18.42,153645.0,16.8772,16.9048,16.8772,16.9048,153645.0
2019-12-19 13:00:00,18.42,18.46,18.4,18.43,274185.0,16.9048,16.9415,16.8864,16.9139,274185.0
2019-12-19 13:30:00,18.43,18.44,18.39,18.43,215280.0,16.9139,16.9231,16.8772,16.9139,215280.0
2019-12-19 14:00:00,18.43,18.52,18.43,18.48,231945.0,16.9139,16.9965,16.9139,16.9598,231945.0
2019-12-19 14:30:00,18.48,18.48,18.44,18.45,253575.0,16.9598,16.9598,16.9231,16.9323,253575.0
2019-12-19 15:00:00,18.46,18.47,18.41,18.42,282290.0,16.9415,16.9506,16.8956,16.9048,282290.0
2019-12-19 15:30:00,18.42,18.42,18.33,18.36,1051540.0,16.9048,16.9048,16.8222,16.8497,1051540.0
2019-12-20 09:30:00,18.5,18.5,18.33,18.45,821325.0,16.9782,16.9782,16.8222,16.9323,821325.0
2019-12-20 10:00:00,18.44,18.5,18.38,18.47,275600.0,16.9231,16.9782,16.868,16.9506,275600.0
2019-12-20 10:30:00,18.47,18.66,18.47,18.66,347725.0,16.9506,17.125,16.9506,17.125,347725.0
2019-12-20 11:00:00,18.66,18.67,18.52,18.54,173815.0,17.125,17.1342,16.9965,17.0149,173815.0
2019-12-20 11:30:00,18.55,18.57,18.53,18.54,210975.0,17.0241,17.0424,17.0057,17.0149,210975.0
2019-12-20 12:00:00,18.54,18.54,18.46,18.49,170530.0,17.0149,17.0149,16.9415,16.969,170530.0
2019-12-20 12:30:00,18.49,18.54,18.45,18.52,574310.0,16.969,17.0149,16.9323,16.9965,574310.0
2019-12-20 13:00:00,18.53,18.56,18.48,18.51,477765.0,17.0057,17.0332,16.9598,16.9873,477765.0
2019-12-20 13:30:00,18.51,18.52,18.46,18.47,143225.0,16.9873,16.9965,16.9415,16.9506,143225.0
2019-12-20 14:00:00,18.47,18.51,18.47,18.48,115010.0,16.9506,16.9873,16.9506,16.9598,115010.0
2019-12-20 14:30:00,18.48,18.53,18.47,18.51,505135.0,16.9598,17.0057,16.9506,16.9873,505135.0
2019-12-20 15:00:00,18.52,18.53,18.45,18.45,182095.0,16.9965,17.0057,16.9323,16.9323,182095.0
2019-12-20 15:30:00,18.45,18.49,18.42,18.43,1114255.0,16.9323,16.969,16.9048,16.9139,1114255.0
2019-12-23 09:30:00,18.47,18.61,18.37,18.58,670435.0,16.9506,17.0791,16.8589,17.0516,670435.0
2019-12-23 10:00:00,18.59,18.6,18.51,18.52,269090.0,17.0608,17.0699,16.9873,16.9965,269090.0
2019-12-23 10:30:00,18.51,18.55,18.45,18.48,98635.0,16.9873,17.0241,16.9323,16.9598,98635.0
2019-12-23 11:00:00,18.49,18.55,18.46,18.54,153580.0,16.969,17.0241,16.9415,17.0149,153580.0
2019-12-23 11:30:00,18.53,18.56,18.49,18.5,311110.0,17.0057,17.0332,16.969,16.9782,311110.0
2019-12-23 12:00:00,18.5,18.5,18.45,18.46,104330.0,16.9782,16.9782,16.9323,16.9415,104330.0
2019-12-23 12:30:00,18.47,18.49,18.44,18.44,148705.0,16.9506,16.969,16.9231,16.9231,148705.0
2019-12-23 13:00:00,18.44,18.45,18.41,18.44,136950.0,16.9231,16.9323,16.8956,16.9231,136950.0
2019-12-23 13:30:00,18.44,18.47,18.42,18.44,79425.0,16.9231,16.9506,16.9048,16.9231,79425.0
2019-12-23 14:00:00,18.44,18.44,18.41,18.42,139345.0,16.9231,16.9231,16.8956,16.9048,139345.0
2019-12-23 14:30:00,18.42,18.47,18.4,18.47,129810.0,16.9048,16.9506,16.8864,16.9506,129810.0
2019-12-23 15:00:00,18.46,18.46,18.43,18.44,158390.0,16.9415,16.9415,16.9139,16.9231,158390.0
2019-12-23 15:30:00,18.44,18.44,18.4,18.43,330545.0,16.9231,16.9231,16.8864,16.9139,330545.0
2019-12-24 09:30:00,18.47,18.67,18.45,18.67,145325.0,16.9506,17.1342,16.9323,17.1342,145325.0
2019-12-24 10:00:00,18.65,18.73,18.64,18.68,132335.0,17.1158,17.1893,17.1067,17.1434,132335.0
2019-12-24 10:30:00,18.69,18.73,18.64,18.68,143615.0,17.1525,17.1893,17.1067,17.1434,143615.0
2019-12-24 11:00:00,18.69,18.69,18.65,18.67,130525.0,17.1525,17.1525,17.1158,17.1342,130525.0
2019-12-24 11:30:00,18.68,18.72,18.68,18.71,122365.0,17.1434,17.1801,17.1434,17.1709,122365.0
2019-12-24 12:00:00,18.7,18.76,18.7,18.76,185655.0,17.1617,17.2168,17.1617,17.2168,185655.0
2019-12-24 12:30:00,18.76,18.79,18.72,18.72,426655.0,17.2168,17.2443,17.1801,17.1801,426655.0
2019-12-26 09:30:00,18.73,18.81,18.61,18.62,117510.0,17.1893,17.2627,17.0791,17.0883,117510.0
2019-12-26 10:00:00,18.63,18.63,18.54,18.55,87600.0,17.0975,17.0975,17.0149,17.0241,87600.0
2019-12-26 10:30:00,18.55,18.57,18.5,18.55,97940.0,17.0241,17.0424,16.9782,17.0241,97940.0
2019-12-26 11:00:00,18.55,18.55,18.49,18.49,75815.0,17.0241,17.0241,16.969,16.969,75815.0
2019-12-26 11:30:00,18.49,18.51,18.48,18.49,62745.0,16.969,16.9873,16.9598,16.969,62745.0
2019-12-26 12:00:00,18.49,18.5,18.43,18.48,110505.0,16.969,16.9782,16.9139,16.9598,110505.0
2019-12-26 12:30:00,18.48,18.51,18.46,18.49,152375.0,16.9598,16.9873,16.9415,16.969,152375.0
2019-12-26 13:00:00,18.49,18.53,18.49,18.51,81150.0,16.969,17.0057,16.969,16.9873,81150.0
2019-12-26 13:30:00,18.51,18.52,18.47,18.48,84210.0,16.9873,16.9965,16.9506,16.9598,84210.0
2019-12-26 14:00:00,18.47,18.53,18.47,18.53,109315.0,16.9506,17.0057,16.9506,17.0057,109315.0
2019-12-26 14:30:00,18.53,18.54,18.51,18.54,115020.0,17.0057,17.0149,16.9873,17.0149,115020.0
2019-12-26 15:00:00,18.54,18.54,18.52,18.52,194905.0,17.0149,17.0149,16.9965,16.9965,194905.0
2019-12-26 15:30:00,18.53,18.53,18.48,18.5,1086630.0,17.0057,17.0057,16.9598,16.9782,1086630.0
2019-12-27 09:30:00,18.62,18.72,18.52,18.52,215045.0,17.0883,17.1801,16.9965,16.9965,215045.0
2019-12-27 10:00:00,18.52,18.57,18.49,18.51,383530.0,16.9965,17.0424,16.969,16.9873,383530.0
2019-12-27 10:30:00,18.51,18.53,18.48,18.49,519220.0,16.9873,17.0057,16.9598,16.969,519220.0
2019-12-27 11:00:00,18.49,18.53,18.43,18.51,528175.0,16.969,17.0057,16.9139,16.9873,528175.0
2019-12-27 11:30:00,18.51,18.58,18.5,18.56,437930.0,16.9873,17.0516,16.9782,17.0332,437930.0
2019-12-27 12:00:00,18.56,18.57,18.5,18.51,333730.0,17.0332,17.0424,16.9782,16.9873,333730.0
2019-12-27 12:30:00,18.51,18.53,18.46,18.51,552030.0,16.9873,17.0057,16.9415,16.9873,552030.0
2019-12-27 13:00:00,18.51,18.57,18.51,18.56,98570.0,16.9873,17.0424,16.9873,17.0332,98570.0
2019-12-27 13:30:00,18.56,18.57,18.52,18.54,61915.0,17.0332,17.0424,16.9965,17.0149,61915.0
2019-12-27 14:00:00,18.55,18.55,18.52,18.52,191485.0,17.0241,17.0241,16.9965,16.9965,191485.0
2019-12-27 14:30:00,18.52,18.52,18.48,18.49,157610.0,16.9965,16.9965,16.9598,16.969,157610.0
2019-12-27 15:00:00,18.49,18.5,18.46,18.49,174350.0,16.969,16.9782,16.9415,16.969,174350.0
2019-12-27 15:30:00,18.49,18.5,18.44,18.46,589535.0,16.969,16.9782,16.9231,16.9415,589535.0
2019-12-30 09:30:00,18.46,18.54,18.37,18.44,265050.0,16.9415,17.0149,16.8589,16.9231,265050.0
2019-12-30 10:00:00,18.44,18.46,18.4,18.41,514780.0,16.9231,16.9415,16.8864,16.8956,514780.0
2019-12-30 10:30:00,18.42,18.44,18.39,18.43,678685.0,16.9048,16.9231,16.8772,16.9139,678685.0
2019-12-30 11:00:00,18.43,18.53,18.39,18.49,810595.0,16.9139,17.0057,16.8772,16.969,810595.0
2019-12-30 11:30:00,18.5,18.59,18.47,18.57,529125.0,16.9782,17.0608,16.9506,17.0424,529125.0
2019-12-30 12:00:00,18.57,18.65,18.57,18.63,162190.0,17.0424,17.1158,17.0424,17.0975,162190.0
2019-12-30 12:30:00,18.63,18.68,18.63,18.64,169955.0,17.0975,17.1434,17.0975,17.1067,169955.0
2019-12-30 13:00:00,18.65,18.69,18.64,18.64,117230.0,17.1158,17.1525,17.1067,17.1067,117230.0
2019-12-30 13:30:00,18.64,18.66,18.61,18.66,102410.0,17.1067,17.125,17.0791,17.125,102410.0
2019-12-30 14:00:00,18.66,18.66,18.62,18.62,106105.0,17.125,17.125,17.0883,17.0883,106105.0
2019-12-30 14:30:00,18.62,18.63,18.6,18.61,105590.0,17.0883,17.0975,17.0699,17.0791,105590.0
2019-12-30 15:00:00,18.61,18.62,18.56,18.57,159240.0,17.0791,17.0883,17.0332,17.0424,159240.0
2019-12-30 15:30:00,18.56,18.59,18.55,18.58,533685.0,17.0332,17.0608,17.0241,17.0516,533685.0
2019-12-31 09:30:00,18.54,18.75,18.52,18.74,306490.0,17.0149,17.2076,16.9965,17.1984,306490.0
2019-12-31 10:00:00,18.73,18.75,18.69,18.7,198740.0,17.1893,17.2076,17.1525,17.1617,198740.0
2019-12-31 10:30:00,18.7,18.7,18.58,18.6,312790.0,17.1617,17.1617,17.0516,17.0699,312790.0
2019-12-31 11:00:00,18.59,18.63,18.57,18.6,467280.0,17.0608,17.0975,17.0424,17.0699,467280.0
2019-12-31 11:30:00,18.6,18.6,18.55,18.58,148540.0,17.0699,17.0699,17.0241,17.0516,148540.0
2019-12-31 12:00:00,18.58,18.59,18.56,18.57,113010.0,17.0516,17.0608,17.0332,17.0424,113010.0
2019-12-31 12:30:00,18.57,18.58,18.52,18.52,146245.0,17.0424,17.0516,16.9965,16.9965,146245.0
2019-12-31 13:00:00,18.52,18.57,18.5,18.56,82825.0,16.9965,17.0424,16.9782,17.0332,82825.0
2019-12-31 13:30:00,18.57,18.59,18.56,18.59,89590.0,17.0424,17.0608,17.0332,17.0608,89590.0
2019-12-31 14:00:00,18.59,18.65,18.59,18.64,90720.0,17.0608,17.1158,17.0608,17.1067,90720.0
2019-12-31 14:30:00,18.64,18.66,18.63,18.63,100595.0,17.1067,17.125,17.0975,17.0975,100595.0
2019-12-31 15:00:00,18.63,18.69,18.62,18.69,133915.0,17.0975,17.1525,17.0883,17.1525,133915.0
2019-12-31 15:30:00,18.69,18.73,18.67,18.69,515450.0,17.1525,17.1893,17.1342,17.1525,515450.0
2020-01-02 09:30:00,18.74,18.82,18.68,18.79,273340.0,17.1984,17.2718,17.1434,17.2443,273340.0
2020-01-02 10:00:00,18.8,18.8,18.62,18.62,155750.0,17.2535,17.2535,17.0883,17.0883,155750.0
2020-01-02 10:30:00,18.62,18.66,18.56,18.66,417605.0,17.0883,17.125,17.0332,17.125,417605.0
2020-01-02 11:00:00,18.66,18.7,18.65,18.68,206755.0,17.125,17.1617,17.1158,17.1434,206755.0
2020-01-02 11:30:00,18.68,18.69,18.57,18.59,291185.0,17.1434,17.1525,17.0424,17.0608,291185.0
2020-01-02 12:00:00,18.59,18.6,18.56,18.57,271100.0,17.0608,17.0699,17.0332,17.0424,271100.0
2020-01-02 12:30:00,18.57,18.58,18.54,18.56,108180.0,17.0424,17.0516,17.0149,17.0332,108180.0
2020-01-02 13:00:00,18.56,18.57,18.51,18.54,157255.0,17.0332,17.0424,16.9873,17.0149,157255.0
2020-01-02 13:30:00,18.54,18.54,18.51,18.52,141370.0,17.0149,17.0149,16.9873,16.9965,141370.0
2020-01-02 14:00:00,18.52,18.56,18.49,18.55,164910.0,16.9965,17.0332,16.969,17.0241,164910.0
2020-01-02 14:30:00,18.55,18.56,18.53,18.53,119605.0,17.0241,17.0332,17.0057,17.0057,119605.0
2020-01-02 15:00:00,18.53,18.55,18.5,18.5,215965.0,17.0057,17.0241,16.9782,16.9782,215965.0
2020-01-02 15:30:00,18.5,18.63,18.5,18.63,729030.0,16.9782,17.0975,16.9782,17.0975,729030.0
2020-01-03 09:30:00,18.52,18.57,18.35,18.42,285955.0,16.9965,17.0424,16.8405,16.9048,285955.0
2020-01-03 10:00:00,18.4,18.49,18.38,18.46,156070.0,16.8864,16.969,16.868,16.9415,156070.0
2020-01-03 10:30:00,18.45,18.49,18.41,18.41,205755.0,16.9323,16.969,16.8956,16.8956,205755.0
2020-01-03 11:00:00,18.4,18.53,18.4,18.52,224610.0,16.8864,17.0057,16.8864,16.9965,224610.0
2020-01-03 11:30:00,18.52,18.56,18.5,18.53,229590.0,16.9965,17.0332,16.9782,17.0057,229590.0
2020-01-03 12:00:00,18.52,18.56,18.52,18.55,572055.0,16.9965,17.0332,16.9965,17.0241,572055.0
2020-01-03 12:30:00,18.55,18.55,18.49,18.51,768630.0,17.0241,17.0241,16.969,16.9873,768630.0
2020-01-03 13:00:00,18.51,18.51,18.47,18.48,187055.0,16.9873,16.9873,16.9506,16.9598,187055.0
2020-01-03 13:30:00,18.48,18.51,18.43,18.5,219385.0,16.9598,16.9873,16.9139,16.9782,219385.0
2020-01-03 14:00:00,18.5,18.51,18.46,18.48,76150.0,16.9782,16.9873,16.9415,16.9598,76150.0
2020-01-03 14:30:00,18.48,18.49,18.43,18.44,179430.0,16.9598,16.969,16.9139,16.9231,179430.0
2020-01-03 15:00:00,18.43,18.44,18.37,18.38,336040.0,16.9139,16.9231,16.8589,16.868,336040.0
2020-01-03 15:30:00,18.38,18.43,18.35,18.38,797940.0,16.868,16.9139,16.8405,16.868,797940.0
2020-01-06 09:30:00,18.23,18.3,18.07,18.09,430880.0,16.7304,16.7946,16.5835,16.6019,430880.0
2020-01-06 10:00:00,18.09,18.09,18.03,18.08,415090.0,16.6019,16.6019,16.5468,16.5927,415090.0
2020-01-06 10:30:00,18.09,18.11,18.05,18.1,695090.0,16.6019,16.6203,16.5652,16.6111,695090.0
2020-01-06 11:00:00,18.1,18.12,18.04,18.12,459040.0,16.6111,16.6294,16.556,16.6294,459040.0
2020-01-06 11:30:00,18.12,18.25,18.11,18.23,452465.0,16.6294,16.7487,16.6203,16.7304,452465.0
2020-01-06 12:00:00,18.23,18.25,18.19,18.2,100835.0,16.7304,16.7487,16.6937,16.7029,100835.0
2020-01-06 12:30:00,18.2,18.23,18.2,18.21,86635.0,16.7029,16.7304,16.7029,16.712,86635.0
2020-01-06 13:00:00,18.21,18.28,18.2,18.28,231460.0,16.712,16.7763,16.7029,16.7763,231460.0
2020-01-06 13:30:00,18.28,18.29,18.17,18.18,561865.0,16.7763,16.7854,16.6753,16.6845,561865.0
2020-01-06 14:00:00,18.19,18.27,18.16,18.26,259235.0,16.6937,16.7671,16.6661,16.7579,259235.0
2020-01-06 14:30:00,18.26,18.27,18.23,18.26,186755.0,16.7579,16.7671,16.7304,16.7579,186755.0
2020-01-06 15:00:00,18.26,18.32,18.26,18.31,162155.0,16.7579,16.813,16.7579,16.8038,162155.0
2020-01-06 15:30:00,18.31,18.33,18.29,18.33,611150.0,16.8038,16.8222,16.7854,16.8222,611150.0
2020-01-07 09:30:00,18.15,18.33,18.1,18.2,440710.0,16.657,16.8222,16.6111,16.7029,440710.0
2020-01-07 10:00:00,18.2,18.22,18.16,18.18,939565.0,16.7029,16.7212,16.6661,16.6845,939565.0
2020-01-07 10:30:00,18.18,18.19,18.06,18.08,535970.0,16.6845,16.6937,16.5744,16.5927,535970.0
2020-01-07 11:00:00,18.08,18.09,17.92,17.92,406840.0,16.5927,16.6019,16.4459,16.4459,406840.0
2020-01-07 11:30:00,17.92,17.92,17.81,17.81,878395.0,16.4459,16.4459,16.3449,16.3449,878395.0
2020-01-07 12:00:00,17.81,17.81,17.73,17.73,533220.0,16.3449,16.3449,16.2715,16.2715,533220.0
2020-01-07 12:30:00,17.73,17.73,17.66,17.69,629065.0,16.2715,16.2715,16.2073,16.2348,629065.0
2020-01-07 13:00:00,17.69,17.72,17.66,17.71,472865.0,16.2348,16.2623,16.2073,16.2532,472865.0
2020-01-07 13:30:00,17.71,17.76,17.7,17.75,615460.0,16.2532,16.299,16.244,16.2899,615460.0
2020-01-07 14:00:00,17.75,17.81,17.74,17.81,1241600.0,16.2899,16.3449,16.2807,16.3449,1241600.0
2020-01-07 14:30:00,17.81,17.91,17.79,17.91,842430.0,16.3449,16.4367,16.3266,16.4367,842430.0
2020-01-07 15:00:00,17.91,17.99,17.9,17.97,1339955.0,16.4367,16.5101,16.4275,16.4918,1339955.0
2020-01-07 15:30:00,17.97,18.01,17.95,18.01,1518570.0,16.4918,16.5285,16.4734,16.5285,1518570.0
2020-01-08 09:30:00,18.0,18.33,18.0,18.28,775935.0,16.5193,16.8222,16.5193,16.7763,775935.0
2020-01-08 10:00:00,18.25,18.35,18.21,18.24,426840.0,16.7487,16.8405,16.712,16.7396,426840.0
2020-01-08 10:30:00,18.25,18.29,18.24,18.28,231610.0,16.7487,16.7854,16.7396,16.7763,231610.0
2020-01-08 11:00:00,18.28,18.35,18.27,18.34,329090.0,16.7763,16.8405,16.7671,16.8313,329090.0
2020-01-08 11:30:00,18.33,18.43,18.31,18.37,283505.0,16.8222,16.9139,16.8038,16.8589,283505.0
2020-01-08 12:00:00,18.36,18.39,18.35,18.37,218165.0,16.8497,16.8772,16.8405,16.8589,218165.0
2020-01-08 12:30:00,18.38,18.38,18.3,18.32,374135.0,16.868,16.868,16.7946,16.813,374135.0
2020-01-08 13:00:00,18.32,18.36,18.31,18.34,155580.0,16.813,16.8497,16.8038,16.8313,155580.0
2020-01-08 13:30:00,18.34,18.35,18.28,18.3,154935.0,16.8313,16.8405,16.7763,16.7946,154935.0
2020-01-08 14:00:00,18.3,18.32,18.27,18.32,169120.0,16.7946,16.813,16.7671,16.813,169120.0
2020-01-08 14:30:00,18.31,18.39,18.29,18.39,318855.0,16.8038,16.8772,16.7854,16.8772,318855.0
2020-01-08 15:00:00,18.38,18.44,18.37,18.42,399710.0,16.868,16.9231,16.8589,16.9048,399710.0
2020-01-08 15:30:00,18.41,18.43,18.34,18.34,799115.0,16.8956,16.9139,16.8313,16.8313,799115.0
2020-01-09 09:30:00,18.3,18.39,18.24,18.25,394275.0,16.7946,16.8772,16.7396,16.7487,394275.0
2020-01-09 10:00:00,18.23,18.24,18.14,18.19,294780.0,16.7304,16.7396,16.6478,16.6937,294780.0
2020-01-09 10:30:00,18.18,18.22,18.14,18.17,585005.0,16.6845,16.7212,16.6478,16.6753,585005.0
2020-01-09 11:00:00,18.17,18.21,18.1,18.13,299190.0,16.6753,16.712,16.6111,16.6386,299190.0
2020-01-09 11:30:00,18.12,18.17,18.11,18.16,176065.0,16.6294,16.6753,16.6203,16.6661,176065.0
2020-01-09 12:00:00,18.17,18.23,18.16,18.22,230100.0,16.6753,16.7304,16.6661,16.7212,230100.0
2020-01-09 12:30:00,18.22,18.28,18.2,18.23,188805.0,16.7212,16.7763,16.7029,16.7304,188805.0
2020-01-09 13:00:00,18.23,18.23,18.17,18.2,140460.0,16.7304,16.7304,16.6753,16.7029,140460.0
2020-01-09 13:30:00,18.2,18.21,18.12,18.12,149390.0,16.7029,16.712,16.6294,16.6294,149390.0
2020-01-09 14:00:00,18.12,18.17,18.11,18.16,236795.0,16.6294,16.6753,16.6203,16.6661,236795.0
2020-01-09 14:30:00,18.16,18.22,18.15,18.21,209975.0,16.6661,16.7212,16.657,16.712,209975.0
2020-01-09 15:00:00,18.21,18.22,18.18,18.2,264775.0,16.712,16.7212,16.6845,16.7029,264775.0
2020-01-09 15:30:00,18.2,18.21,18.14,18.16,559580.0,16.7029,16.712,16.6478,16.6661,559580.0
2020-01-10 09:30:00,18.2,18.27,18.1,18.17,295960.0,16.7029,16.7671,16.6111,16.6753,295960.0
2020-01-10 10:00:00,18.17,18.26,18.17,18.24,134520.0,16.6753,16.7579,16.6753,16.7396,134520.0
2020-01-10 10:30:00,18.24,18.34,18.22,18.34,163405.0,16.7396,16.8313,16.7212,16.8313,163405.0
2020-01-10 11:00:00,18.34,18.34,18.29,18.31,134945.0,16.8313,16.8313,16.7854,16.8038,134945.0
2020-01-10 11:30:00,18.3,18.32,18.25,18.29,156795.0,16.7946,16.813,16.7487,16.7854,156795.0
2020-01-10 12:00:00,18.29,18.35,18.27,18.33,330180.0,16.7854,16.8405,16.7671,16.8222,330180.0
2020-01-10 12:30:00,18.33,18.34,18.29,18.29,99160.0,16.8222,16.8313,16.7854,16.7854,99160.0
2020-01-10 13:00:00,18.3,18.31,18.27,18.29,79935.0,16.7946,16.8038,16.7671,16.7854,79935.0
2020-01-10 13:30:00,18.29,18.31,18.29,18.29,94875.0,16.7854,16.8038,16.7854,16.7854,94875.0
2020-01-10 14:00:00,18.29,18.3,18.26,18.27,97235.0,16.7854,16.7946,16.7579,16.7671,97235.0
2020-01-10 14:30:00,18.27,18.28,18.23,18.24,111230.0,16.7671,16.7763,16.7304,16.7396,111230.0
2020-01-10 15:00:00,18.24,18.24,18.21,18.21,197725.0,16.7396,16.7396,16.712,16.712,197725.0
2020-01-10 15:30:00,18.21,18.26,18.17,18.26,847075.0,16.712,16.7579,16.6753,16.7579,847075.0
2020-01-13 09:30:00,18.22,18.22,18.12,18.12,201960.0,16.7212,16.7212,16.6294,16.6294,201960.0
2020-01-13 10:00:00,18.14,18.15,18.08,18.1,237765.0,16.6478,16.657,16.5927,16.6111,237765.0
2020-01-13 10:30:00,18.1,18.11,18.08,18.1,232605.0,16.6111,16.6203,16.5927,16.6111,232605.0
2020-01-13 11:00:00,18.1,18.11,18.06,18.08,244000.0,16.6111,16.6203,16.5744,16.5927,244000.0
2020-01-13 11:30:00,18.07,18.12,18.07,18.11,157425.0,16.5835,16.6294,16.5835,16.6203,157425.0
2020-01-13 12:00:00,18.12,18.21,18.12,18.15,135635.0,16.6294,16.712,16.6294,16.657,135635.0
2020-01-13 12:30:00,18.15,18.19,18.15,18.18,106680.0,16.657,16.6937,16.657,16.6845,106680.0
2020-01-13 13:00:00,18.18,18.2,18.14,18.16,307305.0,16.6845,16.7029,16.6478,16.6661,307305.0
2020-01-13 13:30:00,18.16,18.18,18.14,18.14,98365.0,16.6661,16.6845,16.6478,16.6478,98365.0
2020-01-13 14:00:00,18.14,18.14,18.12,18.14,120440.0,16.6478,16.6478,16.6294,16.6478,120440.0
2020-01-13 14:30:00,18.14,18.14,18.06,18.06,238700.0,16.6478,16.6478,16.5744,16.5744,238700.0
2020-01-13 15:00:00,18.06,18.06,18.04,18.04,361160.0,16.5744,16.5744,16.556,16.556,361160.0
2020-01-13 15:30:00,18.04,18.09,18.04,18.08,644900.0,16.556,16.6019,16.556,16.5927,644900.0
2020-01-14 09:30:00,18.07,18.28,18.03,18.21,330310.0,16.5835,16.7763,16.5468,16.712,330310.0
2020-01-14 10:00:00,18.23,18.23,18.11,18.14,217590.0,16.7304,16.7304,16.6203,16.6478,217590.0
2020-01-14 10:30:00,18.16,18.2,18.16,18.18,377190.0,16.6661,16.7029,16.6661,16.6845,377190.0
2020-01-14 11:00:00,18.19,18.19,18.16,18.17,300715.0,16.6937,16.6937,16.6661,16.6753,300715.0
2020-01-14 11:30:00,18.18,18.19,18.14,18.15,195740.0,16.6845,16.6937,16.6478,16.657,195740.0
2020-01-14 12:00:00,18.15,18.16,18.13,18.14,195010.0,16.657,16.6661,16.6386,16.6478,195010.0
2020-01-14 12:30:00,18.15,18.2,18.13,18.14,303805.0,16.657,16.7029,16.6386,16.6478,303805.0
2020-01-14 13:00:00,18.15,18.16,18.13,18.14,96995.0,16.657,16.6661,16.6386,16.6478,96995.0
2020-01-14 13:30:00,18.14,18.15,18.02,18.04,257490.0,16.6478,16.657,16.5377,16.556,257490.0
2020-01-14 14:00:00,18.04,18.07,17.97,17.99,332705.0,16.556,16.5835,16.4918,16.5101,332705.0
2020-01-14 14:30:00,17.99,18.06,17.98,18.04,510095.0,16.5101,16.5744,16.5009,16.556,510095.0
2020-01-14 15:00:00,18.05,18.07,18.04,18.04,382895.0,16.5652,16.5835,16.556,16.556,382895.0
2020-01-14 15:30:00,18.04,18.06,18.02,18.03,1049240.0,16.556,16.5744,16.5377,16.5468,1049240.0
2020-01-15 09:30:00,17.98,18.13,17.97,18.09,363490.0,16.5009,16.6386,16.4918,16.6019,363490.0
2020-01-15 10:00:00,18.09,18.15,18.05,18.14,526795.0,16.6019,16.657,16.5652,16.6478,526795.0
2020-01-15 10:30:00,18.14,18.21,18.13,18.18,428285.0,16.6478,16.712,16.6386,16.6845,428285.0
2020-01-15 11:00:00,18.17,18.18,18.11,18.12,404620.0,16.6753,16.6845,16.6203,16.6294,404620.0
2020-01-15 11:30:00,18.12,18.17,18.09,18.1,301505.0,16.6294,16.6753,16.6019,16.6111,301505.0
2020-01-15 12:00:00,18.11,18.11,18.04,18.05,134645.0,16.6203,16.6203,16.556,16.5652,134645.0
2020-01-15 12:30:00,18.04,18.07,18.02,18.03,139655.0,16.556,16.5835,16.5377,16.5468,139655.0
2020-01-15 13:00:00,18.02,18.03,17.99,18.01,183735.0,16.5377,16.5468,16.5101,16.5285,183735.0
2020-01-15 13:30:00,18.01,18.05,18.0,18.02,203385.0,16.5285,16.5652,16.5193,16.5377,203385.0
2020-01-15 14:00:00,18.02,18.03,18.0,18.02,213975.0,16.5377,16.5468,16.5193,16.5377,213975.0
2020-01-15 14:30:00,18.02,18.08,18.01,18.04,503165.0,16.5377,16.5927,16.5285,16.556,503165.0
2020-01-15 15:00:00,18.05,18.07,18.03,18.05,298745.0,16.5652,16.5835,16.5468,16.5652,298745.0
2020-01-15 15:30:00,18.06,18.1,18.03,18.08,1052055.0,16.5744,16.6111,16.5468,16.5927,1052055.0
2020-01-16 09:30:00,18.19,18.39,18.14,18.3,407350.0,16.6937,16.8772,16.6478,16.7946,407350.0
2020-01-16 10:00:00,18.29,18.41,18.29,18.35,289785.0,16.7854,16.8956,16.7854,16.8405,289785.0
2020-01-16 10:30:00,18.35,18.36,18.24,18.27,336965.0,16.8405,16.8497,16.7396,16.7671,336965.0
2020-01-16 11:00:00,18.27,18.27,18.2,18.23,430480.0,16.7671,16.7671,16.7029,16.7304,430480.0
2020-01-16 11:30:00,18.22,18.29,18.15,18.15,364575.0,16.7212,16.7854,16.657,16.657,364575.0
2020-01-16 12:00:00,18.15,18.18,18.11,18.18,188870.0,16.657,16.6845,16.6203,16.6845,188870.0
2020-01-16 12:30:00,18.18,18.21,18.17,18.21,188790.0,16.6845,16.712,16.6753,16.712,188790.0
2020-01-16 13:00:00,18.2,18.22,18.18,18.22,158875.0,16.7029,16.7212,16.6845,16.7212,158875.0
2020-01-16 13:30:00,18.22,18.28,18.22,18.25,212990.0,16.7212,16.7763,16.7212,16.7487,212990.0
2020-01-16 14:00:00,18.25,18.26,18.2,18.22,226400.0,16.7487,16.7579,16.7029,16.7212,226400.0
2020-01-16 14:30:00,18.21,18.24,18.2,18.22,178355.0,16.712,16.7396,16.7029,16.7212,178355.0
2020-01-16 15:00:00,18.21,18.23,18.19,18.21,204500.0,16.712,16.7304,16.6937,16.712,204500.0
2020-01-16 15:30:00,18.21,18.25,18.2,18.22,560415.0,16.712,16.7487,16.7029,16.7212,560415.0
2020-01-17 09:30:00,18.21,18.27,18.12,18.23,409675.0,16.712,16.7671,16.6294,16.7304,409675.0
2020-01-17 10:00:00,18.22,18.28,18.18,18.25,171235.0,16.7212,16.7763,16.6845,16.7487,171235.0
2020-01-17 10:30:00,18.25,18.29,18.24,18.26,182160.0,16.7487,16.7854,16.7396,16.7579,182160.0
2020-01-17 11:00:00,18.26,18.3,18.25,18.28,133180.0,16.7579,16.7946,16.7487,16.7763,133180.0
2020-01-17 11:30:00,18.28,18.31,18.26,18.29,168320.0,16.7763,16.8038,16.7579,16.7854,168320.0
2020-01-17 12:00:00,18.29,18.33,18.28,18.3,100570.0,16.7854,16.8222,16.7763,16.7946,100570.0
2020-01-17 12:30:00,18.3,18.39,18.29,18.39,182665.0,16.7946,16.8772,16.7854,16.8772,182665.0
2020-01-17 13:00:00,18.39,18.42,18.34,18.36,132965.0,16.8772,16.9048,16.8313,16.8497,132965.0
2020-01-17 13:30:00,18.36,18.41,18.35,18.41,133910.0,16.8497,16.8956,16.8405,16.8956,133910.0
2020-01-17 14:00:00,18.4,18.42,18.4,18.42,543700.0,16.8864,16.9048,16.8864,16.9048,543700.0
2020-01-17 14:30:00,18.42,18.48,18.42,18.48,252790.0,16.9048,16.9598,16.9048,16.9598,252790.0
2020-01-17 15:00:00,18.48,18.58,18.47,18.55,769190.0,16.9598,17.0516,16.9506,17.0241,769190.0
2020-01-17 15:30:00,18.55,18.58,18.53,18.56,1290340.0,17.0241,17.0516,17.0057,17.0332,1290340.0
2020-01-21 09:30:00,18.71,19.0,18.68,18.94,1290185.0,17.1709,17.437,17.1434,17.382,1290185.0
2020-01-21 10:00:00,18.93,18.93,18.79,18.84,606880.0,17.3728,17.3728,17.2443,17.2902,606880.0
2020-01-21 10:30:00,18.84,18.86,18.8,18.85,613180.0,17.2902,17.3086,17.2535,17.2994,613180.0
2020-01-21 11:00:00,18.85,18.91,18.83,18.86,518550.0,17.2994,17.3544,17.281,17.3086,518550.0
2020-01-21 11:30:00,18.86,18.94,18.85,18.93,516505.0,17.3086,17.382,17.2994,17.3728,516505.0
2020-01-21 12:00:00,18.93,18.95,18.85,18.86,363765.0,17.3728,17.3912,17.2994,17.3086,363765.0
2020-01-21 12:30:00,18.86,18.87,18.81,18.82,265935.0,17.3086,17.3177,17.2627,17.2718,265935.0
2020-01-21 13:00:00,18.82,18.82,18.74,18.76,272660.0,17.2718,17.2718,17.1984,17.2168,272660.0
2020-01-21 13:30:00,18.76,18.76,18.68,18.7,246625.0,17.2168,17.2168,17.1434,17.1617,246625.0
2020-01-21 14:00:00,18.7,18.75,18.69,18.74,383035.0,17.1617,17.2076,17.1525,17.1984,383035.0
2020-01-21 14:30:00,18.74,18.81,18.74,18.8,356215.0,17.1984,17.2627,17.1984,17.2535,356215.0
2020-01-21 15:00:00,18.8,18.83,18.77,18.79,523890.0,17.2535,17.281,17.226,17.2443,523890.0
2020-01-21 15:30:00,18.79,18.79,18.72,18.73,1287445.0,17.2443,17.2443,17.1801,17.1893,1287445.0
2020-01-22 09:30:00,18.76,18.8,18.66,18.76,180775.0,17.2168,17.2535,17.125,17.2168,180775.0
2020-01-22 10:00:00,18.77,18.79,18.68,18.68,140415.0,17.226,17.2443,17.1434,17.1434,140415.0
2020-01-22 10:30:00,18.67,18.69,18.6,18.6,144525.0,17.1342,17.1525,17.0699,17.0699,144525.0
2020-01-22 11:00:00,18.6,18.61,18.56,18.59,142505.0,17.0699,17.0791,17.0332,17.0608,142505.0
2020-01-22 11:30:00,18.6,18.62,18.57,18.59,103965.0,17.0699,17.0883,17.0424,17.0608,103965.0
2020-01-22 12:00:00,18.59,18.59,18.55,18.58,158400.0,17.0608,17.0608,17.0241,17.0516,158400.0
2020-01-22 12:30:00,18.58,18.63,18.58,18.63,169320.0,17.0516,17.0975,17.0516,17.0975,169320.0
2020-01-22 13:00:00,18.63,18.64,18.59,18.62,176560.0,17.0975,17.1067,17.0608,17.0883,176560.0
2020-01-22 13:30:00,18.62,18.64,18.61,18.62,195220.0,17.0883,17.1067,17.0791,17.0883,195220.0
2020-01-22 14:00:00,18.62,18.66,18.61,18.64,286325.0,17.0883,17.125,17.0791,17.1067,286325.0
2020-01-22 14:30:00,18.64,18.65,18.62,18.62,220125.0,17.1067,17.1158,17.0883,17.0883,220125.0
2020-01-22 15:00:00,18.62,18.62,18.58,18.58,412145.0,17.0883,17.0883,17.0516,17.0516,412145.0
2020-01-22 15:30:00,18.58,18.61,18.57,18.58,704375.0,17.0516,17.0791,17.0424,17.0516,704375.0
2020-01-23 09:30:00,18.47,18.5,18.29,18.48,390670.0,16.9506,16.9782,16.7854,16.9598,390670.0
2020-01-23 10:00:00,18.48,18.59,18.47,18.59,334300.0,16.9598,17.0608,16.9506,17.0608,334300.0
2020-01-23 10:30:00,18.59,18.66,18.57,18.6,281435.0,17.0608,17.125,17.0424,17.0699,281435.0
2020-01-23 11:00:00,18.6,18.6,18.5,18.51,187275.0,17.0699,17.0699,16.9782,16.9873,187275.0
2020-01-23 11:30:00,18.51,18.61,18.5,18.57,249320.0,16.9873,17.0791,16.9782,17.0424,249320.0
2020-01-23 12:00:00,18.56,18.57,18.52,18.53,153140.0,17.0332,17.0424,16.9965,17.0057,153140.0
2020-01-23 12:30:00,18.53,18.61,18.53,18.61,125895.0,17.0057,17.0791,17.0057,17.0791,125895.0
2020-01-23 13:00:00,18.62,18.66,18.61,18.64,142885.0,17.0883,17.125,17.0791,17.1067,142885.0
2020-01-23 13:30:00,18.64,18.66,18.62,18.65,145235.0,17.1067,17.125,17.0883,17.1158,145235.0
2020-01-23 14:00:00,18.65,18.69,18.65,18.66,131205.0,17.1158,17.1525,17.1158,17.125,131205.0
2020-01-23 14:30:00,18.66,18.67,18.64,18.67,193385.0,17.125,17.1342,17.1067,17.1342,193385.0
2020-01-23 15:00:00,18.67,18.68,18.63,18.67,213760.0,17.1342,17.1434,17.0975,17.1342,213760.0
2020-01-23 15:30:00,18.67,18.74,18.67,18.73,937855.0,17.1342,17.1984,17.1342,17.1893,937855.0
2020-01-24 09:30:00,18.71,18.84,18.57,18.7,736400.0,17.1709,17.2902,17.0424,17.1617,736400.0
2020-01-24 10:00:00,18.7,18.74,18.66,18.73,330700.0,17.1617,17.1984,17.125,17.1893,330700.0
2020-01-24 10:30:00,18.72,18.72,18.61,18.69,830205.0,17.1801,17.1801,17.0791,17.1525,830205.0
2020-01-24 11:00:00,18.69,18.72,18.66,18.69,283740.0,17.1525,17.1801,17.125,17.1525,283740.0
2020-01-24 11:30:00,18.7,18.73,18.66,18.69,229665.0,17.1617,17.1893,17.125,17.1525,229665.0
2020-01-24 12:00:00,18.69,18.69,18.59,18.64,187290.0,17.1525,17.1525,17.0608,17.1067,187290.0
2020-01-24 12:30:00,18.64,18.7,18.64,18.67,168530.0,17.1067,17.1617,17.1067,17.1342,168530.0
2020-01-24 13:00:00,18.67,18.7,18.65,18.68,212930.0,17.1342,17.1617,17.1158,17.1434,212930.0
2020-01-24 13:30:00,18.67,18.68,18.61,18.63,1355740.0,17.1342,17.1434,17.0791,17.0975,1355740.0
2020-01-24 14:00:00,18.63,18.63,18.57,18.6,467530.0,17.0975,17.0975,17.0424,17.0699,467530.0
2020-01-24 14:30:00,18.6,18.66,18.57,18.65,460780.0,17.0699,17.125,17.0424,17.1158,460780.0
2020-01-24 15:00:00,18.66,18.74,18.65,18.7,472395.0,17.125,17.1984,17.1158,17.1617,472395.0
2020-01-24 15:30:00,18.7,18.72,18.67,18.71,1007145.0,17.1617,17.1801,17.1342,17.1709,1007145.0
2020-01-27 09:30:00,18.45,18.74,18.42,18.72,451605.0,16.9323,17.1984,16.9048,17.1801,451605.0
2020-01-27 10:00:00,18.71,18.83,18.69,18.72,470920.0,17.1709,17.281,17.1525,17.1801,470920.0
2020-01-27 10:30:00,18.72,18.76,18.67,18.76,519405.0,17.1801,17.2168,17.1342,17.2168,519405.0
2020-01-27 11:00:00,18.76,18.81,18.71,18.73,510195.0,17.2168,17.2627,17.1709,17.1893,510195.0
2020-01-27 11:30:00,18.73,18.74,18.66,18.73,355065.0,17.1893,17.1984,17.125,17.1893,355065.0
2020-01-27 12:00:00,18.72,18.77,18.69,18.74,285750.0,17.1801,17.226,17.1525,17.1984,285750.0
2020-01-27 12:30:00,18.75,18.78,18.73,18.75,246350.0,17.2076,17.2351,17.1893,17.2076,246350.0
2020-01-27 13:00:00,18.75,18.78,18.74,18.78,175415.0,17.2076,17.2351,17.1984,17.2351,175415.0
2020-01-27 13:30:00,18.78,18.8,18.76,18.76,197225.0,17.2351,17.2535,17.2168,17.2168,197225.0
2020-01-27 14:00:00,18.76,18.81,18.74,18.79,203615.0,17.2168,17.2627,17.1984,17.2443,203615.0
2020-01-27 14:30:00,18.79,18.83,18.78,18.82,224300.0,17.2443,17.281,17.2351,17.2718,224300.0
2020-01-27 15:00:00,18.82,18.86,18.79,18.8,355595.0,17.2718,17.3086,17.2443,17.2535,355595.0
2020-01-27 15:30:00,18.8,18.82,18.76,18.79,1005525.0,17.2535,17.2718,17.2168,17.2443,1005525.0
2020-01-28 09:30:00,18.79,18.98,18.75,18.97,433415.0,17.2443,17.4187,17.2076,17.4095,433415.0
2020-01-28 10:00:00,18.97,19.08,18.97,19.05,1242170.0,17.4095,17.5105,17.4095,17.4829,1242170.0
2020-01-28 10:30:00,19.05,19.07,19.0,19.07,447515.0,17.4829,17.5013,17.437,17.5013,447515.0
2020-01-28 11:00:00,19.07,19.07,19.0,19.05,1052580.0,17.5013,17.5013,17.437,17.4829,1052580.0
2020-01-28 11:30:00,19.05,19.07,19.0,19.04,590655.0,17.4829,17.5013,17.437,17.4738,590655.0
2020-01-28 12:00:00,19.04,19.06,19.0,19.03,1209535.0,17.4738,17.4921,17.437,17.4646,1209535.0
2020-01-28 12:30:00,19.04,19.14,19.03,19.14,724595.0,17.4738,17.5655,17.4646,17.5655,724595.0
2020-01-28 13:00:00,19.14,19.14,19.04,19.09,407240.0,17.5655,17.5655,17.4738,17.5196,407240.0
2020-01-28 13:30:00,19.08,19.12,19.04,19.11,263425.0,17.5105,17.5472,17.4738,17.538,263425.0
2020-01-28 14:00:00,19.1,19.26,19.1,19.21,584220.0,17.5288,17.6757,17.5288,17.6298,584220.0
2020-01-28 14:30:00,19.21,19.21,19.02,19.04,347975.0,17.6298,17.6298,17.4554,17.4738,347975.0
2020-01-28 15:00:00,19.04,19.07,19.01,19.04,754075.0,17.4738,17.5013,17.4462,17.4738,754075.0
2020-01-28 15:30:00,19.04,19.05,18.98,19.0,1368130.0,17.4738,17.4829,17.4187,17.437,1368130.0
2020-01-29 09:30:00,19.01,19.25,18.96,19.11,357210.0,17.4462,17.6665,17.4003,17.538,357210.0
2020-01-29 10:00:00,19.1,19.12,18.98,19.09,617660.0,17.5288,17.5472,17.4187,17.5196,617660.0
2020-01-29 10:30:00,19.08,19.12,19.03,19.12,322080.0,17.5105,17.5472,17.4646,17.5472,322080.0
2020-01-29 11:00:00,19.12,19.16,19.11,19.15,338645.0,17.5472,17.5839,17.538,17.5747,338645.0
2020-01-29 11:30:00,19.15,19.16,19.05,19.07,330035.0,17.5747,17.5839,17.4829,17.5013,330035.0
2020-01-29 12:00:00,19.07,19.1,19.04,19.06,407530.0,17.5013,17.5288,17.4738,17.4921,407530.0
2020-01-29 12:30:00,19.06,19.12,19.05,19.08,188795.0,17.4921,17.5472,17.4829,17.5105,188795.0
2020-01-29 13:00:00,19.08,19.09,18.99,19.01,592100.0,17.5105,17.5196,17.4279,17.4462,592100.0
2020-01-29 13:30:00,19.0,19.07,19.0,19.06,364865.0,17.437,17.5013,17.437,17.4921,364865.0
2020-01-29 14:00:00,19.07,19.13,19.05,19.13,562730.0,17.5013,17.5563,17.4829,17.5563,562730.0
2020-01-29 14:30:00,19.12,19.13,19.02,19.03,341835.0,17.5472,17.5563,17.4554,17.4646,341835.0
2020-01-29 15:00:00,19.03,19.06,18.99,19.03,860920.0,17.4646,17.4921,17.4279,17.4646,860920.0
2020-01-29 15:30:00,19.03,19.04,18.97,19.0,1332600.0,17.4646,17.4738,17.4095,17.437,1332600.0
2020-01-30 09:30:00,17.76,18.76,17.6,18.57,4205155.0,16.299,17.2168,16.1522,17.0424,4205155.0
2020-01-30 10:00:00,18.58,18.83,18.46,18.82,2365215.0,17.0516,17.281,16.9415,17.2718,2365215.0
2020-01-30 10:30:00,18.82,19.07,18.82,18.93,1892580.0,17.2718,17.5013,17.2718,17.3728,1892580.0
2020-01-30 11:00:00,18.93,19.1,18.92,19.0,1038080.0,17.3728,17.5288,17.3636,17.437,1038080.0
2020-01-30 11:30:00,19.0,19.26,18.88,19.21,1361430.0,17.437,17.6757,17.3269,17.6298,1361430.0
2020-01-30 12:00:00,19.21,19.21,18.85,18.86,748750.0,17.6298,17.6298,17.2994,17.3086,748750.0
2020-01-30 12:30:00,18.85,18.9,18.73,18.85,661385.0,17.2994,17.3453,17.1893,17.2994,661385.0
2020-01-30 13:00:00,18.85,18.85,18.65,18.68,434815.0,17.2994,17.2994,17.1158,17.1434,434815.0
2020-01-30 13:30:00,18.68,18.76,18.66,18.7,569135.0,17.1434,17.2168,17.125,17.1617,569135.0
2020-01-30 14:00:00,18.71,18.76,18.63,18.64,678085.0,17.1709,17.2168,17.0975,17.1067,678085.0
2020-01-30 14:30:00,18.64,18.83,18.63,18.8,673735.0,17.1067,17.281,17.0975,17.2535,673735.0
2020-01-30 15:00:00,18.8,18.87,18.72,18.8,1247875.0,17.2535,17.3177,17.1801,17.2535,1247875.0
2020-01-30 15:30:00,18.8,18.85,18.73,18.76,2236915.0,17.2535,17.2994,17.1893,17.2168,2236915.0
2020-01-31 09:30:00,18.98,19.2,18.68,19.1,1064480.0,17.4187,17.6206,17.1434,17.5288,1064480.0
2020-01-31 10:00:00,19.06,19.14,18.57,18.57,526690.0,17.4921,17.5655,17.0424,17.0424,526690.0
2020-01-31 10:30:00,18.58,18.62,18.45,18.46,628980.0,17.0516,17.0883,16.9323,16.9415,628980.0
2020-01-31 11:00:00,18.46,18.48,18.12,18.12,803600.0,16.9415,16.9598,16.6294,16.6294,803600.0
2020-01-31 11:30:00,18.11,18.33,18.11,18.27,683350.0,16.6203,16.8222,16.6203,16.7671,683350.0
2020-01-31 12:00:00,18.27,18.33,18.23,18.24,368220.0,16.7671,16.8222,16.7304,16.7396,368220.0
2020-01-31 12:30:00,18.24,18.3,18.18,18.24,676625.0,16.7396,16.7946,16.6845,16.7396,676625.0
2020-01-31 13:00:00,18.24,18.37,18.23,18.32,845680.0,16.7396,16.8589,16.7304,16.813,845680.0
2020-01-31 13:30:00,18.31,18.37,18.3,18.36,378750.0,16.8038,16.8589,16.7946,16.8497,378750.0
2020-01-31 14:00:00,18.36,18.48,18.34,18.45,573285.0,16.8497,16.9598,16.8313,16.9323,573285.0
2020-01-31 14:30:00,18.45,18.58,18.45,18.56,616780.0,16.9323,17.0516,16.9323,17.0332,616780.0
2020-01-31 15:00:00,18.56,18.6,18.53,18.6,933735.0,17.0332,17.0699,17.0057,17.0699,933735.0
2020-01-31 15:30:00,18.59,18.68,18.55,18.59,1959040.0,17.0608,17.1434,17.0241,17.0608,1959040.0
2020-02-03 09:30:00,18.8,18.99,18.8,18.95,569610.0,17.2535,17.4279,17.2535,17.3912,569610.0
2020-02-03 10:00:00,18.96,19.05,18.93,19.05,421950.0,17.4003,17.4829,17.3728,17.4829,421950.0
2020-02-03 10:30:00,19.03,19.09,18.97,18.98,523400.0,17.4646,17.5196,17.4095,17.4187,523400.0
2020-02-03 11:00:00,18.98,18.99,18.9,18.95,321750.0,17.4187,17.4279,17.3453,17.3912,321750.0
2020-02-03 11:30:00,18.95,19.0,18.94,19.0,193030.0,17.3912,17.437,17.382,17.437,193030.0
2020-02-03 12:00:00,18.99,19.05,18.98,19.04,212515.0,17.4279,17.4829,17.4187,17.4738,212515.0
2020-02-03 12:30:00,19.04,19.11,19.01,19.1,1462510.0,17.4738,17.538,17.4462,17.5288,1462510.0
2020-02-03 13:00:00,19.1,19.2,19.07,19.18,1406940.0,17.5288,17.6206,17.5013,17.6022,1406940.0
2020-02-03 13:30:00,19.18,19.19,18.99,19.09,694195.0,17.6022,17.6114,17.4279,17.5196,694195.0
2020-02-03 14:00:00,19.08,19.12,19.03,19.07,297165.0,17.5105,17.5472,17.4646,17.5013,297165.0
2020-02-03 14:30:00,19.07,19.09,19.03,19.06,263035.0,17.5013,17.5196,17.4646,17.4921,263035.0
2020-02-03 15:00:00,19.06,19.06,18.97,19.01,313275.0,17.4921,17.4921,17.4095,17.4462,313275.0
2020-02-03 15:30:00,19.0,19.02,18.85,18.87,1448495.0,17.437,17.4554,17.2994,17.3177,1448495.0
2020-02-04 09:30:00,19.06,19.27,19.05,19.22,774535.0,17.4921,17.6848,17.4829,17.6389,774535.0
2020-02-04 10:00:00,19.22,19.28,19.14,19.16,558255.0,17.6389,17.694,17.5655,17.5839,558255.0
2020-02-04 10:30:00,19.16,19.16,19.0,19.04,400400.0,17.5839,17.5839,17.437,17.4738,400400.0
2020-02-04 11:00:00,19.04,19.04,18.77,18.77,698360.0,17.4738,17.4738,17.226,17.226,698360.0
2020-02-04 11:30:00,18.77,18.77,18.66,18.73,517200.0,17.226,17.226,17.125,17.1893,517200.0
2020-02-04 12:00:00,18.73,18.87,18.72,18.86,393265.0,17.1893,17.3177,17.1801,17.3086,393265.0
2020-02-04 12:30:00,18.87,18.88,18.74,18.75,1010845.0,17.3177,17.3269,17.1984,17.2076,1010845.0
2020-02-04 13:00:00,18.75,18.76,18.68,18.69,632205.0,17.2076,17.2168,17.1434,17.1525,632205.0
2020-02-04 13:30:00,18.69,18.69,18.64,18.66,363105.0,17.1525,17.1525,17.1067,17.125,363105.0
2020-02-04 14:00:00,18.66,18.68,18.56,18.56,279390.0,17.125,17.1434,17.0332,17.0332,279390.0
2020-02-04 14:30:00,18.56,18.58,18.38,18.39,616095.0,17.0332,17.0516,16.868,16.8772,616095.0
2020-02-04 15:00:00,18.39,18.43,18.35,18.37,901240.0,16.8772,16.9139,16.8405,16.8589,901240.0
2020-02-04 15:30:00,18.38,18.38,18.19,18.22,2235130.0,16.868,16.868,16.6937,16.7212,2235130.0
2020-02-05 09:30:00,18.35,18.58,18.32,18.58,746145.0,16.8405,17.0516,16.813,17.0516,746145.0
2020-02-05 10:00:00,18.57,18.66,18.56,18.64,965740.0,17.0424,17.125,17.0332,17.1067,965740.0
2020-02-05 10:30:00,18.63,18.66,18.54,18.62,508930.0,17.0975,17.125,17.0149,17.0883,508930.0
2020-02-05 11:00:00,18.62,18.63,18.58,18.58,304050.0,17.0883,17.0975,17.0516,17.0516,304050.0
2020-02-05 11:30:00,18.58,18.66,18.55,18.61,271575.0,17.0516,17.125,17.0241,17.0791,271575.0
2020-02-05 12:00:00,18.61,18.64,18.59,18.59,351355.0,17.0791,17.1067,17.0608,17.0608,351355.0
2020-02-05 12:30:00,18.6,18.66,18.6,18.64,239550.0,17.0699,17.125,17.0699,17.1067,239550.0
2020-02-05 13:00:00,18.64,18.67,18.63,18.63,221345.0,17.1067,17.1342,17.0975,17.0975,221345.0
2020-02-05 13:30:00,18.63,18.64,18.58,18.61,278210.0,17.0975,17.1067,17.0516,17.0791,278210.0
2020-02-05 14:00:00,18.61,18.65,18.59,18.63,582225.0,17.0791,17.1158,17.0608,17.0975,582225.0
2020-02-05 14:30:00,18.63,18.68,18.62,18.66,973960.0,17.0975,17.1434,17.0883,17.125,973960.0
2020-02-05 15:00:00,18.66,18.7,18.59,18.7,1558715.0,17.125,17.1617,17.0608,17.1617,1558715.0
2020-02-05 15:30:00,18.7,18.8,18.69,18.79,1036710.0,17.1617,17.2535,17.1525,17.2443,1036710.0
2020-02-06 09:30:00,18.97,19.03,18.82,19.0,446795.0,17.4095,17.4646,17.2718,17.437,446795.0
2020-02-06 10:00:00,18.99,19.09,18.97,19.05,411425.0,17.4279,17.5196,17.4095,17.4829,411425.0
2020-02-06 10:30:00,19.05,19.19,19.03,19.19,589980.0,17.4829,17.6114,17.4646,17.6114,589980.0
2020-02-06 11:00:00,19.18,19.28,19.15,19.2,439305.0,17.6022,17.694,17.5747,17.6206,439305.0
2020-02-06 11:30:00,19.2,19.21,19.13,19.14,326315.0,17.6206,17.6298,17.5563,17.5655,326315.0
2020-02-06 12:00:00,19.15,19.2,19.15,19.19,291130.0,17.5747,17.6206,17.5747,17.6114,291130.0
2020-02-06 12:30:00,19.19,19.21,19.18,19.19,237405.0,17.6114,17.6298,17.6022,17.6114,237405.0
2020-02-06 13:00:00,19.19,19.22,19.16,19.2,289430.0,17.6114,17.6389,17.5839,17.6206,289430.0
2020-02-06 13:30:00,19.19,19.25,19.18,19.25,246485.0,17.6114,17.6665,17.6022,17.6665,246485.0
2020-02-06 14:00:00,19.25,19.26,19.22,19.26,237660.0,17.6665,17.6757,17.6389,17.6757,237660.0
2020-02-06 14:30:00,19.26,19.31,19.24,19.3,638415.0,17.6757,17.7215,17.6573,17.7124,638415.0
2020-02-06 15:00:00,19.3,19.31,19.23,19.31,497245.0,17.7124,17.7215,17.6481,17.7215,497245.0
2020-02-06 15:30:00,19.31,19.36,19.26,19.32,966945.0,17.7215,17.7674,17.6757,17.7307,966945.0
2020-02-07 09:30:00,19.18,19.31,19.11,19.2,547300.0,17.6022,17.7215,17.538,17.6206,547300.0
2020-02-07 10:00:00,19.21,19.3,19.15,19.24,306520.0,17.6298,17.7124,17.5747,17.6573,306520.0
2020-02-07 10:30:00,19.24,19.24,19.11,19.14,280765.0,17.6573,17.6573,17.538,17.5655,280765.0
2020-02-07 11:00:00,19.13,19.23,19.13,19.23,162515.0,17.5563,17.6481,17.5563,17.6481,162515.0
2020-02-07 11:30:00,19.23,19.25,19.2,19.24,174665.0,17.6481,17.6665,17.6206,17.6573,174665.0
2020-02-07 12:00:00,19.24,19.28,19.21,19.21,215450.0,17.6573,17.694,17.6298,17.6298,215450.0
2020-02-07 12:30:00,19.22,19.22,19.15,19.17,264380.0,17.6389,17.6389,17.5747,17.5931,264380.0
2020-02-07 13:00:00,19.18,19.18,19.11,19.11,146075.0,17.6022,17.6022,17.538,17.538,146075.0
2020-02-07 13:30:00,19.1,19.17,19.08,19.17,168110.0,17.5288,17.5931,17.5105,17.5931,168110.0
2020-02-07 14:00:00,19.17,19.2,19.14,19.18,167340.0,17.5931,17.6206,17.5655,17.6022,167340.0
2020-02-07 14:30:00,19.19,19.23,19.18,19.23,152175.0,17.6114,17.6481,17.6022,17.6481,152175.0
2020-02-07 15:00:00,19.23,19.27,19.2,19.27,166205.0,17.6481,17.6848,17.6206,17.6848,166205.0
2020-02-07 15:30:00,19.27,19.32,19.27,19.31,566625.0,17.6848,17.7307,17.6848,17.7215,566625.0
2020-02-10 09:30:00,19.22,19.66,19.22,19.66,1138515.0,17.6389,18.0427,17.6389,18.0427,1138515.0
2020-02-10 10:00:00,19.66,19.73,19.6,19.67,823350.0,18.0427,18.107,17.9877,18.0519,823350.0
2020-02-10 10:30:00,19.68,19.72,19.63,19.69,448845.0,18.0611,18.0978,18.0152,18.0703,448845.0
2020-02-10 11:00:00,19.69,19.78,19.69,19.77,321175.0,18.0703,18.1529,18.0703,18.1437,321175.0
2020-02-10 11:30:00,19.77,19.82,19.74,19.75,433805.0,18.1437,18.1896,18.1162,18.1253,433805.0
2020-02-10 12:00:00,19.75,19.8,19.69,19.72,259625.0,18.1253,18.1712,18.0703,18.0978,259625.0
2020-02-10 12:30:00,19.73,19.75,19.68,19.73,191850.0,18.107,18.1253,18.0611,18.107,191850.0
2020-02-10 13:00:00,19.73,19.74,19.69,19.71,202410.0,18.107,18.1162,18.0703,18.0886,202410.0
2020-02-10 13:30:00,19.71,19.73,19.64,19.69,186345.0,18.0886,18.107,18.0244,18.0703,186345.0
2020-02-10 14:00:00,19.7,19.7,19.57,19.57,258245.0,18.0795,18.0795,17.9602,17.9602,258245.0
2020-02-10 14:30:00,19.57,19.6,19.5,19.52,330820.0,17.9602,17.9877,17.8959,17.9143,330820.0
2020-02-10 15:00:00,19.52,19.53,19.44,19.5,403495.0,17.9143,17.9234,17.8408,17.8959,403495.0
2020-02-10 15:30:00,19.5,19.53,19.46,19.5,1200700.0,17.8959,17.9234,17.8592,17.8959,1200700.0
2020-02-11 09:30:00,19.56,19.56,19.35,19.41,304030.0,17.951,17.951,17.7583,17.8133,304030.0
2020-02-11 10:00:00,19.42,19.47,19.37,19.43,500665.0,17.8225,17.8684,17.7766,17.8317,500665.0
2020-02-11 10:30:00,19.43,19.44,19.34,19.35,307425.0,17.8317,17.8408,17.7491,17.7583,307425.0
2020-02-11 11:00:00,19.36,19.38,19.24,19.27,451245.0,17.7674,17.7858,17.6573,17.6848,451245.0
2020-02-11 11:30:00,19.29,19.3,19.23,19.28,259030.0,17.7032,17.7124,17.6481,17.694,259030.0
2020-02-11 12:00:00,19.29,19.4,19.29,19.4,148290.0,17.7032,17.8041,17.7032,17.8041,148290.0
2020-02-11 12:30:00,19.39,19.44,19.38,19.42,124445.0,17.795,17.8408,17.7858,17.8225,124445.0
2020-02-11 13:00:00,19.41,19.45,19.4,19.45,152890.0,17.8133,17.85,17.8041,17.85,152890.0
2020-02-11 13:30:00,19.44,19.47,19.43,19.47,255705.0,17.8408,17.8684,17.8317,17.8684,255705.0
2020-02-11 14:00:00,19.47,19.48,19.42,19.45,231285.0,17.8684,17.8776,17.8225,17.85,231285.0
2020-02-11 14:30:00,19.45,19.5,19.44,19.49,212305.0,17.85,17.8959,17.8408,17.8867,212305.0
2020-02-11 15:00:00,19.49,19.52,19.48,19.51,285190.0,17.8867,17.9143,17.8776,17.9051,285190.0
2020-02-11 15:30:00,19.51,19.54,19.49,19.51,881770.0,17.9051,17.9326,17.8867,17.9051,881770.0
2020-02-12 09:30:00,19.53,19.58,19.49,19.55,233865.0,17.9234,17.9693,17.8867,17.9418,233865.0
2020-02-12 10:00:00,19.55,19.59,19.5,19.57,168025.0,17.9418,17.9785,17.8959,17.9602,168025.0
2020-02-12 10:30:00,19.57,19.62,19.5,19.58,513410.0,17.9602,18.006,17.8959,17.9693,513410.0
2020-02-12 11:00:00,19.59,19.67,19.56,19.66,289295.0,17.9785,18.0519,17.951,18.0427,289295.0
2020-02-12 11:30:00,19.65,19.67,19.61,19.64,106545.0,18.0336,18.0519,17.9969,18.0244,106545.0
2020-02-12 12:00:00,19.64,19.67,19.63,19.65,131835.0,18.0244,18.0519,18.0152,18.0336,131835.0
2020-02-12 12:30:00,19.66,19.7,19.65,19.69,79205.0,18.0427,18.0795,18.0336,18.0703,79205.0
2020-02-12 13:00:00,19.69,19.8,19.68,19.77,240140.0,18.0703,18.1712,18.0611,18.1437,240140.0
2020-02-12 13:30:00,19.77,19.83,19.77,19.81,240520.0,18.1437,18.1988,18.1437,18.1804,240520.0
2020-02-12 14:00:00,19.82,19.82,19.72,19.73,362660.0,18.1896,18.1896,18.0978,18.107,362660.0
2020-02-12 14:30:00,19.72,19.76,19.71,19.74,149240.0,18.0978,18.1345,18.0886,18.1162,149240.0
2020-02-12 15:00:00,19.73,19.76,19.69,19.73,141545.0,18.107,18.1345,18.0703,18.107,141545.0
2020-02-12 15:30:00,19.72,19.73,19.66,19.71,663410.0,18.0978,18.107,18.0427,18.0886,663410.0
2020-02-13 09:30:00,19.67,19.69,19.51,19.53,316490.0,18.0519,18.0703,17.9051,17.9234,316490.0
2020-02-13 10:00:00,19.54,19.62,19.54,19.59,192680.0,17.9326,18.006,17.9326,17.9785,192680.0
2020-02-13 10:30:00,19.59,19.65,19.54,19.6,126980.0,17.9785,18.0336,17.9326,17.9877,126980.0
2020-02-13 11:00:00,19.61,19.61,19.47,19.55,213275.0,17.9969,17.9969,17.8684,17.9418,213275.0
2020-02-13 11:30:00,19.55,19.64,19.55,19.58,440525.0,17.9418,18.0244,17.9418,17.9693,440525.0
2020-02-13 12:00:00,19.58,19.63,19.56,19.61,185150.0,17.9693,18.0152,17.951,17.9969,185150.0
2020-02-13 12:30:00,19.61,19.66,19.6,19.63,108035.0,17.9969,18.0427,17.9877,18.0152,108035.0
2020-02-13 13:00:00,19.64,19.67,19.6,19.67,135120.0,18.0244,18.0519,17.9877,18.0519,135120.0
2020-02-13 13:30:00,19.67,19.69,19.65,19.68,76980.0,18.0519,18.0703,18.0336,18.0611,76980.0
2020-02-13 14:00:00,19.68,19.73,19.68,19.69,120645.0,18.0611,18.107,18.0611,18.0703,120645.0
2020-02-13 14:30:00,19.69,19.72,19.67,19.67,320060.0,18.0703,18.0978,18.0519,18.0519,320060.0
2020-02-13 15:00:00,19.68,19.68,19.64,19.65,212165.0,18.0611,18.0611,18.0244,18.0336,212165.0
2020-02-13 15:30:00,19.65,19.66,19.6,19.65,785415.0,18.0336,18.0427,17.9877,18.0336,785415.0
2020-02-14 09:30:00,19.6,19.72,19.58,19.62,264060.0,17.9877,18.0978,17.9693,18.006,264060.0
2020-02-14 10:00:00,19.67,19.7,19.63,19.67,187185.0,18.0519,18.0795,18.0152,18.0519,187185.0
2020-02-14 10:30:00,19.67,19.68,19.59,19.6,127175.0,18.0519,18.0611,17.9785,17.9877,127175.0
2020-02-14 11:00:00,19.6,19.65,19.54,19.64,135000.0,17.9877,18.0336,17.9326,18.0244,135000.0
2020-02-14 11:30:00,19.61,19.62,19.57,19.59,62175.0,17.9969,18.006,17.9602,17.9785,62175.0
2020-02-14 12:00:00,19.59,19.66,19.58,19.63,116095.0,17.9785,18.0427,17.9693,18.0152,116095.0
2020-02-14 12:30:00,19.64,19.67,19.61,19.63,45795.0,18.0244,18.0519,17.9969,18.0152,45795.0
2020-02-14 13:00:00,19.62,19.62,19.58,19.6,62480.0,18.006,18.006,17.9693,17.9877,62480.0
2020-02-14 13:30:00,19.6,19.61,19.52,19.53,290840.0,17.9877,17.9969,17.9143,17.9234,290840.0
2020-02-14 14:00:00,19.53,19.62,19.53,19.62,76560.0,17.9234,18.006,17.9234,18.006,76560.0
2020-02-14 14:30:00,19.62,19.64,19.53,19.57,99065.0,18.006,18.0244,17.9234,17.9602,99065.0
2020-02-14 15:00:00,19.58,19.61,19.57,19.61,93600.0,17.9693,17.9969,17.9602,17.9969,93600.0
2020-02-14 15:30:00,19.6,19.64,19.6,19.62,589865.0,17.9877,18.0244,17.9877,18.006,589865.0
2020-02-18 09:30:00,19.71,19.8,19.68,19.76,248565.0,18.0886,18.1712,18.0611,18.1345,248565.0
2020-02-18 10:00:00,19.77,19.79,19.68,19.69,204070.0,18.1437,18.1621,18.0611,18.0703,204070.0
2020-02-18 10:30:00,19.69,19.74,19.64,19.71,102585.0,18.0703,18.1162,18.0244,18.0886,102585.0
2020-02-18 11:00:00,19.71,19.73,19.59,19.6,203935.0,18.0886,18.107,17.9785,17.9877,203935.0
2020-02-18 11:30:00,19.59,19.62,19.49,19.53,126025.0,17.9785,18.006,17.8867,17.9234,126025.0
2020-02-18 12:00:00,19.53,19.53,19.41,19.44,261485.0,17.9234,17.9234,17.8133,17.8408,261485.0
2020-02-18 12:30:00,19.44,19.49,19.42,19.47,147580.0,17.8408,17.8867,17.8225,17.8684,147580.0
2020-02-18 13:00:00,19.46,19.49,19.44,19.45,118645.0,17.8592,17.8867,17.8408,17.85,118645.0
2020-02-18 13:30:00,19.45,19.46,19.41,19.44,114445.0,17.85,17.8592,17.8133,17.8408,114445.0
2020-02-18 14:00:00,19.45,19.58,19.45,19.56,85640.0,17.85,17.9693,17.85,17.951,85640.0
2020-02-18 14:30:00,19.55,19.6,19.51,19.58,134795.0,17.9418,17.9877,17.9051,17.9693,134795.0
2020-02-18 15:00:00,19.58,19.61,19.56,19.59,118680.0,17.9693,17.9969,17.951,17.9785,118680.0
2020-02-18 15:30:00,19.59,19.59,19.53,19.57,506790.0,17.9785,17.9785,17.9234,17.9602,506790.0
2020-02-19 09:30:00,19.67,19.79,19.6,19.73,355525.0,18.0519,18.1621,17.9877,18.107,355525.0
2020-02-19 10:00:00,19.72,19.8,19.72,19.75,239180.0,18.0978,18.1712,18.0978,18.1253,239180.0
2020-02-19 10:30:00,19.74,19.79,19.74,19.75,141795.0,18.1162,18.1621,18.1162,18.1253,141795.0
2020-02-19 11:00:00,19.75,19.82,19.71,19.81,165320.0,18.1253,18.1896,18.0886,18.1804,165320.0
2020-02-19 11:30:00,19.81,19.81,19.75,19.8,75510.0,18.1804,18.1804,18.1253,18.1712,75510.0
2020-02-19 12:00:00,19.8,19.84,19.77,19.78,121150.0,18.1712,18.2079,18.1437,18.1529,121150.0
2020-02-19 12:30:00,19.78,19.85,19.77,19.84,101990.0,18.1529,18.2171,18.1437,18.2079,101990.0
2020-02-19 13:00:00,19.84,19.89,19.84,19.88,110050.0,18.2079,18.2538,18.2079,18.2447,110050.0
2020-02-19 13:30:00,19.88,19.92,19.87,19.89,151305.0,18.2447,18.2814,18.2355,18.2538,151305.0
2020-02-19 14:00:00,19.89,19.9,19.85,19.87,149155.0,18.2538,18.263,18.2171,18.2355,149155.0
2020-02-19 14:30:00,19.88,19.88,19.74,19.77,343935.0,18.2447,18.2447,18.1162,18.1437,343935.0
2020-02-19 15:00:00,19.76,19.79,19.73,19.76,258020.0,18.1345,18.1621,18.107,18.1345,258020.0
2020-02-19 15:30:00,19.77,19.78,19.7,19.73,657950.0,18.1437,18.1529,18.0795,18.107,657950.0
2020-02-20 09:30:00,19.66,19.74,19.61,19.63,153535.0,18.0427,18.1162,17.9969,18.0152,153535.0
2020-02-20 10:00:00,19.63,19.67,19.6,19.61,145930.0,18.0152,18.0519,17.9877,17.9969,145930.0
2020-02-20 10:30:00,19.61,19.66,19.57,19.59,178820.0,17.9969,18.0427,17.9602,17.9785,178820.0
2020-02-20 11:00:00,19.6,19.63,19.51,19.51,253930.0,17.9877,18.0152,17.9051,17.9051,253930.0
2020-02-20 11:30:00,19.51,19.58,19.38,19.54,311475.0,17.9051,17.9693,17.7858,17.9326,311475.0
2020-02-20 12:00:00,19.53,19.64,19.5,19.61,257155.0,17.9234,18.0244,17.8959,17.9969,257155.0
2020-02-20 12:30:00,19.61,19.67,19.59,19.63,228620.0,17.9969,18.0519,17.9785,18.0152,228620.0
2020-02-20 13:00:00,19.63,19.76,19.59,19.75,200240.0,18.0152,18.1345,17.9785,18.1253,200240.0
2020-02-20 13:30:00,19.75,19.78,19.67,19.72,138625.0,18.1253,18.1529,18.0519,18.0978,138625.0
2020-02-20 14:00:00,19.72,19.77,19.71,19.76,160185.0,18.0978,18.1437,18.0886,18.1345,160185.0
2020-02-20 14:30:00,19.77,19.8,19.74,19.77,145830.0,18.1437,18.1712,18.1162,18.1437,145830.0
2020-02-20 15:00:00,19.77,19.82,19.75,19.81,230125.0,18.1437,18.1896,18.1253,18.1804,230125.0
2020-02-20 15:30:00,19.82,19.84,19.76,19.79,604700.0,18.1896,18.2079,18.1345,18.1621,604700.0
2020-02-21 09:30:00,19.65,19.86,19.65,19.76,439215.0,18.0968,18.2902,18.0968,18.1981,439215.0
2020-02-21 10:00:00,19.75,19.77,19.65,19.74,216560.0,18.1889,18.2073,18.0968,18.1797,216560.0
2020-02-21 10:30:00,19.74,19.74,19.67,19.68,157875.0,18.1797,18.1797,18.1152,18.1245,157875.0
2020-02-21 11:00:00,19.69,19.69,19.63,19.67,299205.0,18.1337,18.1337,18.0784,18.1152,299205.0
2020-02-21 11:30:00,19.67,19.76,19.65,19.74,201550.0,18.1152,18.1981,18.0968,18.1797,201550.0
2020-02-21 12:00:00,19.75,19.81,19.74,19.8,284160.0,18.1889,18.2442,18.1797,18.235,284160.0
2020-02-21 12:30:00,19.8,19.86,19.79,19.82,237095.0,18.235,18.2902,18.2258,18.2534,237095.0
2020-02-21 13:00:00,19.83,19.88,19.82,19.82,248620.0,18.2626,18.3086,18.2534,18.2534,248620.0
2020-02-21 13:30:00,19.82,19.88,19.82,19.86,212670.0,18.2534,18.3086,18.2534,18.2902,212670.0
2020-02-21 14:00:00,19.86,19.96,19.84,19.92,177295.0,18.2902,18.3823,18.2718,18.3455,177295.0
2020-02-21 14:30:00,19.93,19.95,19.92,19.94,130605.0,18.3547,18.3731,18.3455,18.3639,130605.0
2020-02-21 15:00:00,19.94,20.03,19.94,19.98,395985.0,18.3639,18.4468,18.3639,18.4007,395985.0
2020-02-21 15:30:00,19.98,19.99,19.93,19.96,873490.0,18.4007,18.41,18.3547,18.3823,873490.0
2020-02-24 09:30:00,19.57,19.8,19.46,19.77,651180.0,18.0232,18.235,17.9218,18.2073,651180.0
2020-02-24 10:00:00,19.76,19.76,19.57,19.58,445290.0,18.1981,18.1981,18.0232,18.0324,445290.0
2020-02-24 10:30:00,19.59,19.65,19.48,19.6,724955.0,18.0416,18.0968,17.9403,18.0508,724955.0
2020-02-24 11:00:00,19.59,19.59,19.42,19.49,210975.0,18.0416,18.0416,17.885,17.9495,210975.0
2020-02-24 11:30:00,19.49,19.52,19.4,19.45,132390.0,17.9495,17.9771,17.8666,17.9126,132390.0
2020-02-24 12:00:00,19.45,19.45,19.38,19.39,178420.0,17.9126,17.9126,17.8482,17.8574,178420.0
2020-02-24 12:30:00,19.39,19.44,19.34,19.39,161335.0,17.8574,17.9034,17.8113,17.8574,161335.0
2020-02-24 13:00:00,19.38,19.42,19.32,19.42,136425.0,17.8482,17.885,17.7929,17.885,136425.0
2020-02-24 13:30:00,19.41,19.5,19.41,19.5,167175.0,17.8758,17.9587,17.8758,17.9587,167175.0
2020-02-24 14:00:00,19.5,19.52,19.43,19.48,174405.0,17.9587,17.9771,17.8942,17.9403,174405.0
2020-02-24 14:30:00,19.48,19.5,19.44,19.48,179970.0,17.9403,17.9587,17.9034,17.9403,179970.0
2020-02-24 15:00:00,19.49,19.51,19.41,19.41,305820.0,17.9495,17.9679,17.8758,17.8758,305820.0
2020-02-24 15:30:00,19.41,19.44,19.27,19.29,1170900.0,17.8758,17.9034,17.7469,17.7653,1170900.0
2020-02-25 09:30:00,19.39,19.5,19.21,19.32,148630.0,17.8574,17.9587,17.6916,17.7929,148630.0
2020-02-25 10:00:00,19.32,19.4,19.18,19.23,259235.0,17.7929,17.8666,17.664,17.71,259235.0
2020-02-25 10:30:00,19.21,19.27,19.08,19.18,348750.0,17.6916,17.7469,17.5719,17.664,348750.0
2020-02-25 11:00:00,19.17,19.21,19.03,19.08,234150.0,17.6548,17.6916,17.5258,17.5719,234150.0
2020-02-25 11:30:00,19.08,19.17,19.02,19.17,326640.0,17.5719,17.6548,17.5166,17.6548,326640.0
2020-02-25 12:00:00,19.17,19.18,19.05,19.07,245950.0,17.6548,17.664,17.5443,17.5627,245950.0
2020-02-25 12:30:00,19.07,19.14,18.98,18.98,136885.0,17.5627,17.6271,17.4798,17.4798,136885.0
2020-02-25 13:00:00,18.97,19.01,18.89,18.93,190930.0,17.4706,17.5074,17.3969,17.4337,190930.0
2020-02-25 13:30:00,18.92,18.95,18.85,18.87,126840.0,17.4245,17.4522,17.3601,17.3785,126840.0
2020-02-25 14:00:00,18.87,18.88,18.74,18.75,156435.0,17.3785,17.3877,17.2588,17.268,156435.0
2020-02-25 14:30:00,18.75,18.85,18.69,18.83,226810.0,17.268,17.3601,17.2127,17.3416,226810.0
2020-02-25 15:00:00,18.83,18.9,18.71,18.74,319730.0,17.3416,17.4061,17.2311,17.2588,319730.0
2020-02-25 15:30:00,18.73,18.74,18.58,18.63,1072950.0,17.2495,17.2588,17.1114,17.1575,1072950.0
2020-02-26 09:30:00,18.75,18.94,18.61,18.82,294885.0,17.268,17.4429,17.139,17.3324,294885.0
2020-02-26 10:00:00,18.82,18.94,18.7,18.9,251070.0,17.3324,17.4429,17.2219,17.4061,251070.0
2020-02-26 10:30:00,18.9,18.94,18.86,18.91,246610.0,17.4061,17.4429,17.3693,17.4153,246610.0
2020-02-26 11:00:00,18.92,19.1,18.92,19.09,197195.0,17.4245,17.5903,17.4245,17.5811,197195.0
2020-02-26 11:30:00,19.08,19.09,18.93,18.93,361775.0,17.5719,17.5811,17.4337,17.4337,361775.0
2020-02-26 12:00:00,18.92,18.94,18.71,18.75,247020.0,17.4245,17.4429,17.2311,17.268,247020.0
2020-02-26 12:30:00,18.76,18.81,18.67,18.7,134470.0,17.2772,17.3232,17.1943,17.2219,134470.0
2020-02-26 13:00:00,18.7,18.71,18.63,18.69,125840.0,17.2219,17.2311,17.1575,17.2127,125840.0
2020-02-26 13:30:00,18.68,18.68,18.39,18.4,303215.0,17.2035,17.2035,16.9364,16.9456,303215.0
2020-02-26 14:00:00,18.4,18.47,18.37,18.39,184120.0,16.9456,17.0101,16.918,16.9364,184120.0
2020-02-26 14:30:00,18.4,18.44,18.33,18.33,247310.0,16.9456,16.9825,16.8812,16.8812,247310.0
2020-02-26 15:00:00,18.34,18.41,18.31,18.35,278615.0,16.8904,16.9548,16.8627,16.8996,278615.0
2020-02-26 15:30:00,18.35,18.4,18.29,18.29,968225.0,16.8996,16.9456,16.8443,16.8443,968225.0
2020-02-27 09:30:00,18.08,18.26,17.94,18.06,651075.0,16.6509,16.8167,16.522,16.6325,651075.0
2020-02-27 10:00:00,18.06,18.08,17.81,17.88,593690.0,16.6325,16.6509,16.4023,16.4667,593690.0
2020-02-27 10:30:00,17.87,18.06,17.75,18.06,604260.0,16.4575,16.6325,16.347,16.6325,604260.0
2020-02-27 11:00:00,18.06,18.32,18.05,18.27,308995.0,16.6325,16.872,16.6233,16.8259,308995.0
2020-02-27 11:30:00,18.27,18.48,18.22,18.48,260510.0,16.8259,17.0193,16.7799,17.0193,260510.0
2020-02-27 12:00:00,18.45,18.67,18.45,18.67,394125.0,16.9917,17.1943,16.9917,17.1943,394125.0
2020-02-27 12:30:00,18.66,18.87,18.66,18.77,365750.0,17.1851,17.3785,17.1851,17.2864,365750.0
2020-02-27 13:00:00,18.77,18.85,18.66,18.7,324790.0,17.2864,17.3601,17.1851,17.2219,324790.0
2020-02-27 13:30:00,18.7,18.76,18.44,18.5,586780.0,17.2219,17.2772,16.9825,17.0377,586780.0
2020-02-27 14:00:00,18.48,18.52,18.35,18.45,356110.0,17.0193,17.0561,16.8996,16.9917,356110.0
2020-02-27 14:30:00,18.44,18.44,18.28,18.3,506760.0,16.9825,16.9825,16.8351,16.8535,506760.0
2020-02-27 15:00:00,18.3,18.35,18.24,18.26,392895.0,16.8535,16.8996,16.7983,16.8167,392895.0
2020-02-27 15:30:00,18.26,18.3,18.08,18.08,1076915.0,16.8167,16.8535,16.6509,16.6509,1076915.0
2020-02-28 09:30:00,17.65,18.05,17.62,17.72,1046155.0,16.2549,16.6233,16.2273,16.3194,1046155.0
2020-02-28 10:00:00,17.72,17.79,17.57,17.62,845485.0,16.3194,16.3838,16.1812,16.2273,845485.0
2020-02-28 10:30:00,17.6,17.78,17.58,17.75,908080.0,16.2089,16.3746,16.1904,16.347,908080.0
2020-02-28 11:00:00,17.74,17.81,17.64,17.8,1022465.0,16.3378,16.4023,16.2457,16.3931,1022465.0
2020-02-28 11:30:00,17.8,18.01,17.78,17.8,802845.0,16.3931,16.5865,16.3746,16.3931,802845.0
2020-02-28 12:00:00,17.82,17.84,17.63,17.68,891755.0,16.4115,16.4299,16.2365,16.2825,891755.0
2020-02-28 12:30:00,17.68,17.74,17.52,17.67,586240.0,16.2825,16.3378,16.1352,16.2733,586240.0
2020-02-28 13:00:00,17.67,17.72,17.55,17.64,416955.0,16.2733,16.3194,16.1628,16.2457,416955.0
2020-02-28 13:30:00,17.64,17.64,17.45,17.53,621785.0,16.2457,16.2457,16.0707,16.1444,621785.0
2020-02-28 14:00:00,17.53,17.56,17.39,17.55,749240.0,16.1444,16.172,16.0155,16.1628,749240.0
2020-02-28 14:30:00,17.55,17.72,17.54,17.59,636570.0,16.1628,16.3194,16.1536,16.1997,636570.0
2020-02-28 15:00:00,17.59,17.6,17.39,17.39,564035.0,16.1997,16.2089,16.0155,16.0155,564035.0
2020-02-28 15:30:00,17.38,17.79,17.32,17.71,1819670.0,16.0063,16.3838,15.951,16.3102,1819670.0
2020-03-02 09:30:00,17.7,17.84,17.54,17.72,320845.0,16.301,16.4299,16.1536,16.3194,320845.0
2020-03-02 10:00:00,17.71,17.84,17.6,17.84,516135.0,16.3102,16.4299,16.2089,16.4299,516135.0
2020-03-02 10:30:00,17.85,18.02,17.77,17.9,452455.0,16.4391,16.5957,16.3654,16.4852,452455.0
2020-03-02 11:00:00,17.89,18.15,17.86,18.15,322895.0,16.4759,16.7154,16.4483,16.7154,322895.0
2020-03-02 11:30:00,18.14,18.21,18.05,18.17,335785.0,16.7062,16.7706,16.6233,16.7338,335785.0
2020-03-02 12:00:00,18.18,18.22,18.14,18.19,403305.0,16.743,16.7799,16.7062,16.7522,403305.0
2020-03-02 12:30:00,18.19,18.31,18.19,18.26,224385.0,16.7522,16.8627,16.7522,16.8167,224385.0
2020-03-02 13:00:00,18.28,18.3,18.17,18.2,367505.0,16.8351,16.8535,16.7338,16.7614,367505.0
2020-03-02 13:30:00,18.2,18.22,17.99,18.05,196750.0,16.7614,16.7799,16.568,16.6233,196750.0
2020-03-02 14:00:00,18.06,18.15,17.99,17.99,246025.0,16.6325,16.7154,16.568,16.568,246025.0
2020-03-02 14:30:00,18.0,18.02,17.83,17.9,349725.0,16.5772,16.5957,16.4207,16.4852,349725.0
2020-03-02 15:00:00,17.91,18.08,17.91,18.04,261625.0,16.4944,16.6509,16.4944,16.6141,261625.0
2020-03-02 15:30:00,18.04,18.3,18.04,18.29,1018505.0,16.6141,16.8535,16.6141,16.8443,1018505.0
2020-03-03 09:30:00,18.22,18.46,18.16,18.3,547680.0,16.7799,17.0009,16.7246,16.8535,547680.0
2020-03-03 10:00:00,18.3,18.68,18.3,18.46,314870.0,16.8535,17.2035,16.8535,17.0009,314870.0
2020-03-03 10:30:00,18.46,18.65,18.42,18.62,248565.0,17.0009,17.1759,16.9641,17.1482,248565.0
2020-03-03 11:00:00,18.63,18.66,18.18,18.22,273715.0,17.1575,17.1851,16.743,16.7799,273715.0
2020-03-03 11:30:00,18.24,18.71,18.22,18.69,383750.0,16.7983,17.2311,16.7799,17.2127,383750.0
2020-03-03 12:00:00,18.7,18.83,18.65,18.76,541290.0,17.2219,17.3416,17.1759,17.2772,541290.0
2020-03-03 12:30:00,18.79,18.89,18.67,18.78,624765.0,17.3048,17.3969,17.1943,17.2956,624765.0
2020-03-03 13:00:00,18.76,18.87,18.71,18.81,675040.0,17.2772,17.3785,17.2311,17.3232,675040.0
2020-03-03 13:30:00,18.81,18.96,18.58,18.6,599020.0,17.3232,17.4614,17.1114,17.1298,599020.0
2020-03-03 14:00:00,18.59,18.64,18.39,18.6,878440.0,17.1206,17.1667,16.9364,17.1298,878440.0
2020-03-03 14:30:00,18.59,18.65,18.33,18.61,651800.0,17.1206,17.1759,16.8812,17.139,651800.0
2020-03-03 15:00:00,18.62,18.88,18.58,18.87,557510.0,17.1482,17.3877,17.1114,17.3785,557510.0
2020-03-03 15:30:00,18.87,18.9,18.54,18.64,1594610.0,17.3785,17.4061,17.0746,17.1667,1594610.0
2020-03-04 09:30:00,18.91,19.05,18.72,18.79,522265.0,17.4153,17.5443,17.2403,17.3048,522265.0
2020-03-04 10:00:00,18.79,18.96,18.73,18.94,417980.0,17.3048,17.4614,17.2495,17.4429,417980.0
2020-03-04 10:30:00,18.94,18.94,18.75,18.78,298435.0,17.4429,17.4429,17.268,17.2956,298435.0
2020-03-04 11:00:00,18.78,18.84,18.64,18.68,319090.0,17.2956,17.3509,17.1667,17.2035,319090.0
2020-03-04 11:30:00,18.68,18.79,18.61,18.75,260710.0,17.2035,17.3048,17.139,17.268,260710.0
2020-03-04 12:00:00,18.74,18.82,18.7,18.81,198855.0,17.2588,17.3324,17.2219,17.3232,198855.0
2020-03-04 12:30:00,18.83,18.94,18.78,18.93,174605.0,17.3416,17.4429,17.2956,17.4337,174605.0
2020-03-04 13:00:00,18.94,19.07,18.9,19.05,364305.0,17.4429,17.5627,17.4061,17.5443,364305.0
2020-03-04 13:30:00,19.05,19.12,19.01,19.09,293940.0,17.5443,17.6087,17.5074,17.5811,293940.0
2020-03-04 14:00:00,19.08,19.16,19.05,19.12,250870.0,17.5719,17.6456,17.5443,17.6087,250870.0
2020-03-04 14:30:00,19.12,19.14,19.03,19.13,254220.0,17.6087,17.6271,17.5258,17.6179,254220.0
2020-03-04 15:00:00,19.13,19.17,19.08,19.17,297055.0,17.6179,17.6548,17.5719,17.6548,297055.0
2020-03-04 15:30:00,19.17,19.28,19.13,19.27,995135.0,17.6548,17.7561,17.6179,17.7469,995135.0
2020-03-05 09:30:00,18.92,19.07,18.85,18.93,298810.0,17.4245,17.5627,17.3601,17.4337,298810.0
2020-03-05 10:00:00,18.94,19.18,18.91,19.09,664420.0,17.4429,17.664,17.4153,17.5811,664420.0
2020-03-05 10:30:00,19.08,19.12,19.0,19.0,267900.0,17.5719,17.6087,17.4982,17.4982,267900.0
2020-03-05 11:00:00,18.99,19.17,18.99,19.12,183010.0,17.489,17.6548,17.489,17.6087,183010.0
2020-03-05 11:30:00,19.12,19.14,18.93,18.95,297600.0,17.6087,17.6271,17.4337,17.4522,297600.0
2020-03-05 12:00:00,18.95,18.96,18.75,18.78,218285.0,17.4522,17.4614,17.268,17.2956,218285.0
2020-03-05 12:30:00,18.8,18.83,18.6,18.62,101520.0,17.314,17.3416,17.1298,17.1482,101520.0
2020-03-05 13:00:00,18.64,18.65,18.53,18.64,110780.0,17.1667,17.1759,17.0654,17.1667,110780.0
2020-03-05 13:30:00,18.65,18.72,18.59,18.63,103335.0,17.1759,17.2403,17.1206,17.1575,103335.0
2020-03-05 14:00:00,18.63,18.63,18.49,18.53,134715.0,17.1575,17.1575,17.0285,17.0654,134715.0
2020-03-05 14:30:00,18.53,18.65,18.52,18.63,153270.0,17.0654,17.1759,17.0561,17.1575,153270.0
2020-03-05 15:00:00,18.62,18.67,18.55,18.62,218255.0,17.1482,17.1943,17.0838,17.1482,218255.0
2020-03-05 15:30:00,18.63,18.77,18.6,18.73,810570.0,17.1575,17.2864,17.1298,17.2495,810570.0
2020-03-06 09:30:00,18.38,18.43,18.19,18.26,650615.0,16.9272,16.9733,16.7522,16.8167,650615.0
2020-03-06 10:00:00,18.25,18.49,18.18,18.48,452655.0,16.8075,17.0285,16.743,17.0193,452655.0
2020-03-06 10:30:00,18.48,18.54,18.38,18.5,452585.0,17.0193,17.0746,16.9272,17.0377,452585.0
2020-03-06 11:00:00,18.5,18.57,18.36,18.37,276725.0,17.0377,17.1022,16.9088,16.918,276725.0
2020-03-06 11:30:00,18.37,18.4,18.3,18.38,357260.0,16.918,16.9456,16.8535,16.9272,357260.0
2020-03-06 12:00:00,18.39,18.39,18.25,18.25,137855.0,16.9364,16.9364,16.8075,16.8075,137855.0
2020-03-06 12:30:00,18.25,18.49,18.25,18.4,272885.0,16.8075,17.0285,16.8075,16.9456,272885.0
2020-03-06 13:00:00,18.38,18.52,18.38,18.44,176900.0,16.9272,17.0561,16.9272,16.9825,176900.0
2020-03-06 13:30:00,18.43,18.47,18.27,18.28,173970.0,16.9733,17.0101,16.8259,16.8351,173970.0
2020-03-06 14:00:00,18.28,18.34,18.22,18.29,200310.0,16.8351,16.8904,16.7799,16.8443,200310.0
2020-03-06 14:30:00,18.28,18.29,17.9,17.95,598120.0,16.8351,16.8443,16.4852,16.5312,598120.0
2020-03-06 15:00:00,17.94,18.11,17.92,18.01,453715.0,16.522,16.6786,16.5036,16.5865,453715.0
2020-03-06 15:30:00,18.0,18.39,17.99,18.29,1421760.0,16.5772,16.9364,16.568,16.8443,1421760.0
2020-03-09 09:30:00,17.3,17.33,15.56,16.59,1128830.0,15.9326,15.9602,14.3301,15.2787,1128830.0
2020-03-09 10:00:00,16.47,16.7,16.08,16.2,1345130.0,15.1682,15.38,14.809,14.9195,1345130.0
2020-03-09 10:30:00,16.2,16.27,16.09,16.1,880790.0,14.9195,14.984,14.8182,14.8274,880790.0
2020-03-09 11:00:00,16.1,16.11,15.96,15.98,1208875.0,14.8274,14.8366,14.6985,14.7169,1208875.0
2020-03-09 11:30:00,16.0,16.01,15.86,15.9,1077335.0,14.7353,14.7445,14.6064,14.6432,1077335.0
2020-03-09 12:00:00,15.9,15.96,15.81,15.86,785945.0,14.6432,14.6985,14.5603,14.6064,785945.0
2020-03-09 12:30:00,15.86,15.89,15.57,15.6,842280.0,14.6064,14.634,14.3393,14.3669,842280.0
2020-03-09 13:00:00,15.58,15.82,15.5,15.8,836140.0,14.3485,14.5696,14.2749,14.5511,836140.0
2020-03-09 13:30:00,15.79,15.81,15.65,15.8,1000910.0,14.5419,14.5603,14.413,14.5511,1000910.0
2020-03-09 14:00:00,15.8,15.96,15.79,15.96,643255.0,14.5511,14.6985,14.5419,14.6985,643255.0
2020-03-09 14:30:00,15.95,16.11,15.92,16.08,1110605.0,14.6893,14.8366,14.6617,14.809,1110605.0
2020-03-09 15:00:00,16.08,16.37,16.02,16.32,1156455.0,14.809,15.0761,14.7538,15.03,1156455.0
2020-03-09 15:30:00,16.32,16.35,16.17,16.17,3101620.0,15.03,15.0577,14.8919,14.8919,3101620.0
2020-03-10 09:30:00,16.67,17.15,16.38,16.7,1460215.0,15.3524,15.7944,15.0853,15.38,1460215.0
2020-03-10 10:00:00,16.7,16.7,16.39,16.43,759515.0,15.38,15.38,15.0945,15.1313,759515.0
2020-03-10 10:30:00,16.43,16.45,16.33,16.33,551400.0,15.1313,15.1498,15.0392,15.0392,551400.0
2020-03-10 11:00:00,16.33,16.37,16.11,16.11,579860.0,15.0392,15.0761,14.8366,14.8366,579860.0
2020-03-10 11:30:00,16.11,16.5,16.07,16.39,684555.0,14.8366,15.1958,14.7998,15.0945,684555.0
2020-03-10 12:00:00,16.4,16.88,16.4,16.87,459795.0,15.1037,15.5458,15.1037,15.5366,459795.0
2020-03-10 12:30:00,16.87,17.03,16.77,16.97,451420.0,15.5366,15.6839,15.4445,15.6287,451420.0
2020-03-10 13:00:00,16.96,16.98,16.82,16.98,475585.0,15.6195,15.6379,15.4905,15.6379,475585.0
2020-03-10 13:30:00,16.96,17.01,16.85,16.92,290525.0,15.6195,15.6655,15.5181,15.5826,290525.0
2020-03-10 14:00:00,16.89,16.95,16.8,16.89,368695.0,15.555,15.6102,15.4721,15.555,368695.0
2020-03-10 14:30:00,16.89,17.15,16.87,17.14,551005.0,15.555,15.7944,15.5366,15.7852,551005.0
2020-03-10 15:00:00,17.17,17.29,17.16,17.26,833345.0,15.8129,15.9234,15.8036,15.8957,833345.0
2020-03-10 15:30:00,17.26,17.43,17.18,17.39,1581965.0,15.8957,16.0523,15.8221,16.0155,1581965.0
2020-03-11 09:30:00,16.67,17.02,16.51,16.98,886610.0,15.3524,15.6747,15.205,15.6379,886610.0
2020-03-11 10:00:00,16.98,16.98,16.75,16.76,460770.0,15.6379,15.6379,15.4261,15.4353,460770.0
2020-03-11 10:30:00,16.75,16.78,16.61,16.74,487650.0,15.4261,15.4537,15.2971,15.4168,487650.0
2020-03-11 11:00:00,16.74,16.75,16.61,16.69,344510.0,15.4168,15.4261,15.2971,15.3708,344510.0
2020-03-11 11:30:00,16.7,16.94,16.67,16.94,261585.0,15.38,15.601,15.3524,15.601,261585.0
2020-03-11 12:00:00,16.94,16.95,16.7,16.71,542475.0,15.601,15.6102,15.38,15.3892,542475.0
2020-03-11 12:30:00,16.71,16.74,16.6,16.66,299120.0,15.3892,15.4168,15.2879,15.3432,299120.0
2020-03-11 13:00:00,16.66,16.66,16.49,16.57,495610.0,15.3432,15.3432,15.1866,15.2603,495610.0
2020-03-11 13:30:00,16.57,16.62,16.49,16.58,486225.0,15.2603,15.3063,15.1866,15.2695,486225.0
2020-03-11 14:00:00,16.59,16.66,16.49,16.64,443555.0,15.2787,15.3432,15.1866,15.3247,443555.0
2020-03-11 14:30:00,16.64,16.73,16.59,16.63,485120.0,15.3247,15.4076,15.2787,15.3155,485120.0
2020-03-11 15:00:00,16.62,16.62,16.4,16.53,727660.0,15.3063,15.3063,15.1037,15.2234,727660.0
2020-03-11 15:30:00,16.52,16.75,16.49,16.66,1862560.0,15.2142,15.4261,15.1866,15.3432,1862560.0
2020-03-12 09:30:00,15.41,15.76,14.36,15.06,663400.0,14.192,14.5143,13.225,13.8696,663400.0
2020-03-12 10:00:00,15.05,16.32,14.95,16.28,854955.0,13.8604,15.03,13.7683,14.9932,854955.0
2020-03-12 10:30:00,16.28,16.38,16.09,16.26,696190.0,14.9932,15.0853,14.8182,14.9748,696190.0
2020-03-12 11:00:00,16.25,16.27,15.94,16.18,804515.0,14.9656,14.984,14.6801,14.9011,804515.0
2020-03-12 11:30:00,16.17,16.18,15.95,16.1,582860.0,14.8919,14.9011,14.6893,14.8274,582860.0
2020-03-12 12:00:00,16.09,16.1,15.77,15.88,987315.0,14.8182,14.8274,14.5235,14.6248,987315.0
2020-03-12 12:30:00,15.88,15.97,15.56,15.9,721375.0,14.6248,14.7077,14.3301,14.6432,721375.0
2020-03-12 13:00:00,15.9,16.25,15.82,15.89,682805.0,14.6432,14.9656,14.5696,14.634,682805.0
2020-03-12 13:30:00,15.9,15.94,15.47,15.82,713885.0,14.6432,14.6801,14.2472,14.5696,713885.0
2020-03-12 14:00:00,15.85,15.88,15.39,15.58,602140.0,14.5972,14.6248,14.1735,14.3485,602140.0
2020-03-12 14:30:00,15.58,15.67,15.51,15.56,481270.0,14.3485,14.4314,14.2841,14.3301,481270.0
2020-03-12 15:00:00,15.56,15.61,15.06,15.06,987455.0,14.3301,14.3762,13.8696,13.8696,987455.0
2020-03-12 15:30:00,15.06,15.44,15.06,15.3,2108670.0,13.8696,14.2196,13.8696,14.0907,2108670.0
2020-03-13 09:30:00,15.99,16.24,15.42,15.55,522725.0,14.7261,14.9564,14.2012,14.3209,522725.0
2020-03-13 10:00:00,15.55,15.65,15.19,15.47,264805.0,14.3209,14.413,13.9894,14.2472,264805.0
2020-03-13 10:30:00,15.47,15.58,15.12,15.16,528565.0,14.2472,14.3485,13.9249,13.9617,528565.0
2020-03-13 11:00:00,15.17,15.22,14.69,14.69,287085.0,13.9709,14.017,13.5289,13.5289,287085.0
2020-03-13 11:30:00,14.7,14.72,14.22,14.33,609030.0,13.5381,13.5565,13.096,13.1973,609030.0
2020-03-13 12:00:00,14.36,14.79,14.36,14.51,325795.0,13.225,13.621,13.225,13.3631,325795.0
2020-03-13 12:30:00,14.49,14.68,14.45,14.57,605500.0,13.3447,13.5197,13.3078,13.4184,605500.0
2020-03-13 13:00:00,14.57,14.61,14.47,14.61,374325.0,13.4184,13.4552,13.3263,13.4552,374325.0
2020-03-13 13:30:00,14.61,15.15,14.59,15.13,449955.0,13.4552,13.9525,13.4368,13.9341,449955.0
2020-03-13 14:00:00,15.11,15.23,15.03,15.2,497370.0,13.9157,14.0262,13.842,13.9986,497370.0
2020-03-13 14:30:00,15.2,15.22,15.05,15.19,623750.0,13.9986,14.017,13.8604,13.9894,623750.0
2020-03-13 15:00:00,15.18,15.39,15.16,15.24,678040.0,13.9801,14.1735,13.9617,14.0354,678040.0
2020-03-13 15:30:00,15.24,15.27,14.72,15.27,2338200.0,14.0354,14.063,13.5565,14.063,2338200.0
2020-03-16 09:30:00,14.14,14.19,13.8,14.05,365695.0,13.0223,13.0684,12.7092,12.9395,365695.0
2020-03-16 10:00:00,14.02,14.28,13.78,14.21,589590.0,12.9118,13.1513,12.6908,13.0868,589590.0
2020-03-16 10:30:00,14.21,14.52,14.2,14.49,670470.0,13.0868,13.3723,13.0776,13.3447,670470.0
2020-03-16 11:00:00,14.48,14.94,14.41,14.77,574680.0,13.3355,13.7591,13.271,13.6026,574680.0
2020-03-16 11:30:00,14.79,14.81,14.49,14.59,704685.0,13.621,13.6394,13.3447,13.4368,704685.0
2020-03-16 12:00:00,14.57,14.58,14.33,14.54,399090.0,13.4184,13.4276,13.1973,13.3907,399090.0
2020-03-16 12:30:00,14.53,14.61,14.29,14.31,343620.0,13.3815,13.4552,13.1605,13.1789,343620.0
2020-03-16 13:00:00,14.32,14.32,14.09,14.12,468990.0,13.1881,13.1881,12.9763,13.0039,468990.0
2020-03-16 13:30:00,14.1,14.12,13.99,14.08,409420.0,12.9855,13.0039,12.8842,12.9671,409420.0
2020-03-16 14:00:00,14.08,14.08,13.56,13.78,515035.0,12.9671,12.9671,12.4882,12.6908,515035.0
2020-03-16 14:30:00,13.77,14.1,13.74,13.96,499790.0,12.6816,12.9855,12.654,12.8566,499790.0
2020-03-16 15:00:00,13.97,14.02,13.74,13.76,543635.0,12.8658,12.9118,12.654,12.6724,543635.0
2020-03-16 15:30:00,13.75,13.76,13.37,13.47,2006035.0,12.6632,12.6724,12.3132,12.4053,2006035.0
2020-03-17 09:30:00,13.73,13.85,13.0,13.0,407960.0,12.6448,12.7553,11.9725,11.9725,407960.0
2020-03-17 10:00:00,13.03,13.11,12.78,12.81,643270.0,12.0001,12.0738,11.7698,11.7975,643270.0
2020-03-17 10:30:00,12.82,12.98,12.82,12.9,797245.0,11.8067,11.954,11.8067,11.8804,797245.0
2020-03-17 11:00:00,12.89,13.57,12.82,13.46,2194025.0,11.8712,12.4974,11.8067,12.3961,2194025.0
2020-03-17 11:30:00,13.46,13.67,13.38,13.65,528430.0,12.3961,12.5895,12.3224,12.5711,528430.0
2020-03-17 12:00:00,13.65,13.78,13.55,13.61,1720070.0,12.5711,12.6908,12.479,12.5342,1720070.0
2020-03-17 12:30:00,13.61,13.64,13.24,13.28,1161020.0,12.5342,12.5619,12.1935,12.2303,1161020.0
2020-03-17 13:00:00,13.27,13.47,13.08,13.18,802905.0,12.2211,12.4053,12.0461,12.1382,802905.0
2020-03-17 13:30:00,13.18,13.23,12.91,12.92,1094550.0,12.1382,12.1843,11.8896,11.8988,1094550.0
2020-03-17 14:00:00,12.92,13.33,12.88,13.2,882400.0,11.8988,12.2764,11.8619,12.1566,882400.0
2020-03-17 14:30:00,13.2,13.4,13.19,13.35,803480.0,12.1566,12.3408,12.1474,12.2948,803480.0
2020-03-17 15:00:00,13.34,13.97,13.23,13.79,1101605.0,12.2856,12.8658,12.1843,12.7,1101605.0
2020-03-17 15:30:00,13.77,14.21,13.74,14.11,1765310.0,12.6816,13.0868,12.654,12.9947,1765310.0
2020-03-18 09:30:00,13.39,13.63,13.04,13.08,650125.0,12.3316,12.5527,12.0093,12.0461,650125.0
2020-03-18 10:00:00,13.08,13.39,13.06,13.18,358765.0,12.0461,12.3316,12.0277,12.1382,358765.0
2020-03-18 10:30:00,13.18,13.24,12.97,12.99,382330.0,12.1382,12.1935,11.9448,11.9632,382330.0
2020-03-18 11:00:00,12.98,13.13,12.96,12.99,419465.0,11.954,12.0922,11.9356,11.9632,419465.0
2020-03-18 11:30:00,12.99,13.08,12.84,13.05,292235.0,11.9632,12.0461,11.8251,12.0185,292235.0
2020-03-18 12:00:00,13.02,13.89,13.0,13.79,894310.0,11.9909,12.7921,11.9725,12.7,894310.0
2020-03-18 12:30:00,13.78,13.79,13.41,13.46,279665.0,12.6908,12.7,12.35,12.3961,279665.0
2020-03-18 13:00:00,13.42,13.55,13.25,13.34,481585.0,12.3593,12.479,12.2027,12.2856,481585.0
2020-03-18 13:30:00,13.32,14.19,13.07,13.75,694395.0,12.2672,13.0684,12.0369,12.6632,694395.0
2020-03-18 14:00:00,13.78,13.92,13.34,13.46,375300.0,12.6908,12.8197,12.2856,12.3961,375300.0
2020-03-18 14:30:00,13.46,14.09,13.4,14.08,595525.0,12.3961,12.9763,12.3408,12.9671,595525.0
2020-03-18 15:00:00,14.05,14.34,13.97,14.11,978225.0,12.9395,13.2065,12.8658,12.9947,978225.0
2020-03-18 15:30:00,14.1,14.59,13.74,14.5,1831200.0,12.9855,13.4368,12.654,13.3539,1831200.0
2020-03-19 09:30:00,14.36,15.11,14.3,15.11,485215.0,13.225,13.9157,13.1697,13.9157,485215.0
2020-03-19 10:00:00,15.0,16.06,14.96,15.89,647700.0,13.8144,14.7906,13.7775,14.634,647700.0
2020-03-19 10:30:00,15.86,16.05,14.9,14.9,509250.0,14.6064,14.7814,13.7223,13.7223,509250.0
2020-03-19 11:00:00,14.85,15.31,14.64,15.28,604935.0,13.6762,14.0999,13.4828,14.0722,604935.0
2020-03-19 11:30:00,15.27,15.47,14.95,15.02,476840.0,14.063,14.2472,13.7683,13.8328,476840.0
2020-03-19 12:00:00,15.0,15.01,14.65,14.96,455165.0,13.8144,13.8236,13.492,13.7775,455165.0
2020-03-19 12:30:00,15.0,15.27,14.77,15.09,399125.0,13.8144,14.063,13.6026,13.8973,399125.0
2020-03-19 13:00:00,15.03,15.32,14.91,15.1,321720.0,13.842,14.1091,13.7315,13.9065,321720.0
2020-03-19 13:30:00,15.12,15.63,15.01,15.43,333215.0,13.9249,14.3946,13.8236,14.2104,333215.0
2020-03-19 14:00:00,15.43,15.69,15.37,15.43,739515.0,14.2104,14.4498,14.1551,14.2104,739515.0
2020-03-19 14:30:00,15.4,15.6,15.09,15.32,424290.0,14.1828,14.3669,13.8973,14.1091,424290.0
2020-03-19 15:00:00,15.3,15.36,15.1,15.1,699695.0,14.0907,14.1459,13.9065,13.9065,699695.0
2020-03-19 15:30:00,15.13,15.29,14.85,15.28,1728495.0,13.9341,14.0815,13.6762,14.0722,1728495.0
2020-03-20 09:30:00,15.16,15.61,14.93,15.26,802170.0,13.9617,14.3762,13.7499,14.0538,802170.0
2020-03-20 10:00:00,15.26,15.48,14.94,15.31,427685.0,14.0538,14.2564,13.7591,14.0999,427685.0
2020-03-20 10:30:00,15.35,15.79,15.12,15.6,473505.0,14.1367,14.5419,13.9249,14.3669,473505.0
2020-03-20 11:00:00,15.61,15.7,14.91,14.97,804925.0,14.3762,14.459,13.7315,13.7867,804925.0
2020-03-20 11:30:00,14.99,15.52,14.93,15.37,443795.0,13.8052,14.2933,13.7499,14.1551,443795.0
2020-03-20 12:00:00,15.39,15.74,15.34,15.48,745150.0,14.1735,14.4959,14.1275,14.2564,745150.0
2020-03-20 12:30:00,15.47,15.69,15.38,15.61,432720.0,14.2472,14.4498,14.1643,14.3762,432720.0
2020-03-20 13:00:00,15.59,15.9,15.54,15.84,517890.0,14.3577,14.6432,14.3117,14.588,517890.0
2020-03-20 13:30:00,15.86,15.87,15.56,15.61,550195.0,14.6064,14.6156,14.3301,14.3762,550195.0
2020-03-20 14:00:00,15.63,15.75,15.28,15.37,654835.0,14.3946,14.5051,14.0722,14.1551,654835.0
2020-03-20 14:30:00,15.37,15.48,15.2,15.3,566645.0,14.1551,14.2564,13.9986,14.0907,566645.0
2020-03-20 15:00:00,15.28,15.5,15.17,15.35,593140.0,14.0722,14.2749,13.9709,14.1367,593140.0
2020-03-20 15:30:00,15.36,15.5,15.1,15.18,1620110.0,14.1459,14.2749,13.9065,13.9801,1620110.0
2020-03-23 09:30:00,15.27,15.65,14.96,15.59,440550.0,14.063,14.413,13.7775,14.3577,440550.0
2020-03-23 10:00:00,15.51,15.98,15.47,15.92,675800.0,14.2841,14.7169,14.2472,14.6617,675800.0
2020-03-23 10:30:00,15.93,15.95,15.54,15.56,462320.0,14.6709,14.6893,14.3117,14.3301,462320.0
2020-03-23 11:00:00,15.58,15.58,15.0,15.05,273455.0,14.3485,14.3485,13.8144,13.8604,273455.0
2020-03-23 11:30:00,15.01,15.43,15.01,15.29,457880.0,13.8236,14.2104,13.8236,14.0815,457880.0
2020-03-23 12:00:00,15.27,15.37,15.06,15.27,470045.0,14.063,14.1551,13.8696,14.063,470045.0
2020-03-23 12:30:00,15.25,15.76,15.18,15.62,618525.0,14.0446,14.5143,13.9801,14.3854,618525.0
2020-03-23 13:00:00,15.62,15.83,15.5,15.5,378040.0,14.3854,14.5788,14.2749,14.2749,378040.0
2020-03-23 13:30:00,15.55,15.71,15.33,15.4,402410.0,14.3209,14.4683,14.1183,14.1828,402410.0
2020-03-23 14:00:00,15.41,15.71,15.3,15.61,351970.0,14.192,14.4683,14.0907,14.3762,351970.0
2020-03-23 14:30:00,15.64,15.9,15.43,15.66,454170.0,14.4038,14.6432,14.2104,14.4222,454170.0
2020-03-23 15:00:00,15.65,15.78,15.43,15.52,640180.0,14.413,14.5327,14.2104,14.2933,640180.0
2020-03-23 15:30:00,15.56,15.83,15.45,15.61,1647890.0,14.3301,14.5788,14.2288,14.3762,1647890.0
2020-03-24 09:30:00,16.13,16.93,15.9,16.04,934325.0,14.8551,15.5918,14.6432,14.7722,934325.0
2020-03-24 10:00:00,16.05,16.48,15.74,16.28,520820.0,14.7814,15.1774,14.4959,14.9932,520820.0
2020-03-24 10:30:00,16.26,16.29,15.99,16.15,430825.0,14.9748,15.0024,14.7261,14.8735,430825.0
2020-03-24 11:00:00,16.16,16.44,15.99,16.0,617155.0,14.8827,15.1406,14.7261,14.7353,617155.0
2020-03-24 11:30:00,15.98,16.27,15.75,16.23,321005.0,14.7169,14.984,14.5051,14.9472,321005.0
2020-03-24 12:00:00,16.25,16.47,16.1,16.45,444360.0,14.9656,15.1682,14.8274,15.1498,444360.0
2020-03-24 12:30:00,16.46,16.46,16.06,16.06,349815.0,15.159,15.159,14.7906,14.7906,349815.0
2020-03-24 13:00:00,16.09,16.15,15.79,16.01,303215.0,14.8182,14.8735,14.5419,14.7445,303215.0
2020-03-24 13:30:00,16.01,16.18,15.96,15.97,359090.0,14.7445,14.9011,14.6985,14.7077,359090.0
2020-03-24 14:00:00,15.96,16.06,15.8,15.81,382335.0,14.6985,14.7906,14.5511,14.5603,382335.0
2020-03-24 14:30:00,15.82,16.01,15.73,15.9,873405.0,14.5696,14.7445,14.4867,14.6432,873405.0
2020-03-24 15:00:00,15.89,16.02,15.82,15.93,423220.0,14.634,14.7538,14.5696,14.6709,423220.0
2020-03-24 15:30:00,15.95,16.12,15.81,16.0,1142785.0,14.6893,14.8458,14.5603,14.7353,1142785.0
2020-03-25 09:30:00,16.02,16.55,15.17,15.31,597370.0,14.7538,15.2419,13.9709,14.0999,597370.0
2020-03-25 10:00:00,15.32,15.72,15.22,15.5,449700.0,14.1091,14.4775,14.017,14.2749,449700.0
2020-03-25 10:30:00,15.55,15.97,15.49,15.84,390300.0,14.3209,14.7077,14.2656,14.588,390300.0
2020-03-25 11:00:00,15.87,16.03,15.78,15.89,335100.0,14.6156,14.763,14.5327,14.634,335100.0
2020-03-25 11:30:00,15.87,16.06,15.79,16.01,286865.0,14.6156,14.7906,14.5419,14.7445,286865.0
2020-03-25 12:00:00,16.04,16.13,15.64,15.75,223280.0,14.7722,14.8551,14.4038,14.5051,223280.0
2020-03-25 12:30:00,15.75,15.93,15.65,15.67,403955.0,14.5051,14.6709,14.413,14.4314,403955.0
2020-03-25 13:00:00,15.69,15.86,15.66,15.77,174880.0,14.4498,14.6064,14.4222,14.5235,174880.0
2020-03-25 13:30:00,15.78,15.89,15.59,15.7,229440.0,14.5327,14.634,14.3577,14.459,229440.0
2020-03-25 14:00:00,15.7,15.83,15.54,15.78,336285.0,14.459,14.5788,14.3117,14.5327,336285.0
2020-03-25 14:30:00,15.77,16.22,15.68,16.04,286400.0,14.5235,14.9379,14.4406,14.7722,286400.0
2020-03-25 15:00:00,16.06,16.19,15.81,15.86,351585.0,14.7906,14.9103,14.5603,14.6064,351585.0
2020-03-25 15:30:00,15.85,15.9,15.18,15.33,1374940.0,14.5972,14.6432,13.9801,14.1183,1374940.0
2020-03-26 09:30:00,15.55,16.13,15.54,16.1,418075.0,14.3209,14.8551,14.3117,14.8274,418075.0
2020-03-26 10:00:00,16.1,16.69,16.05,16.14,539105.0,14.8274,15.3708,14.7814,14.8643,539105.0
2020-03-26 10:30:00,16.13,16.22,16.01,16.14,259215.0,14.8551,14.9379,14.7445,14.8643,259215.0
2020-03-26 11:00:00,16.13,16.36,16.07,16.31,255425.0,14.8551,15.0669,14.7998,15.0208,255425.0
2020-03-26 11:30:00,16.31,16.37,16.11,16.26,324705.0,15.0208,15.0761,14.8366,14.9748,324705.0
2020-03-26 12:00:00,16.27,16.34,15.89,16.08,284160.0,14.984,15.0485,14.634,14.809,284160.0
2020-03-26 12:30:00,16.07,16.22,16.04,16.17,326450.0,14.7998,14.9379,14.7722,14.8919,326450.0
2020-03-26 13:00:00,16.17,16.25,16.01,16.14,252005.0,14.8919,14.9656,14.7445,14.8643,252005.0
2020-03-26 13:30:00,16.12,16.32,16.12,16.24,193035.0,14.8458,15.03,14.8458,14.9564,193035.0
2020-03-26 14:00:00,16.26,16.31,16.06,16.12,413850.0,14.9748,15.0208,14.7906,14.8458,413850.0
2020-03-26 14:30:00,16.13,16.3,16.12,16.26,279305.0,14.8551,15.0116,14.8458,14.9748,279305.0
2020-03-26 15:00:00,16.27,16.41,16.18,16.39,404640.0,14.984,15.1129,14.9011,15.0945,404640.0
2020-03-26 15:30:00,16.4,16.78,16.28,16.7,1202910.0,15.1037,15.4537,14.9932,15.38,1202910.0
2020-03-27 09:30:00,16.6,17.12,16.49,17.12,704895.0,15.2879,15.7668,15.1866,15.7668,704895.0
2020-03-27 10:00:00,17.12,17.12,16.76,16.83,424280.0,15.7668,15.7668,15.4353,15.4997,424280.0
2020-03-27 10:30:00,16.85,16.9,16.73,16.78,332340.0,15.5181,15.5642,15.4076,15.4537,332340.0
2020-03-27 11:00:00,16.79,16.87,16.74,16.81,359285.0,15.4629,15.5366,15.4168,15.4813,359285.0
2020-03-27 11:30:00,16.81,16.97,16.79,16.86,421830.0,15.4813,15.6287,15.4629,15.5274,421830.0
2020-03-27 12:00:00,16.86,16.89,16.48,16.78,363550.0,15.5274,15.555,15.1774,15.4537,363550.0
2020-03-27 12:30:00,16.76,16.84,16.55,16.63,494165.0,15.4353,15.5089,15.2419,15.3155,494165.0
2020-03-27 13:00:00,16.65,16.72,16.51,16.66,293525.0,15.334,15.3984,15.205,15.3432,293525.0
2020-03-27 13:30:00,16.69,16.78,16.58,16.62,358640.0,15.3708,15.4537,15.2695,15.3063,358640.0
2020-03-27 14:00:00,16.61,16.64,16.53,16.61,279540.0,15.2971,15.3247,15.2234,15.2971,279540.0
2020-03-27 14:30:00,16.61,16.89,16.59,16.89,179065.0,15.2971,15.555,15.2787,15.555,179065.0
2020-03-27 15:00:00,16.89,17.15,16.82,17.08,262625.0,15.555,15.7944,15.4905,15.73,262625.0
2020-03-27 15:30:00,17.08,17.12,16.51,16.62,965735.0,15.73,15.7668,15.205,15.3063,965735.0
2020-03-30 09:30:00,16.82,16.98,16.45,16.63,360390.0,15.4905,15.6379,15.1498,15.3155,360390.0
2020-03-30 10:00:00,16.63,16.71,16.43,16.57,381810.0,15.3155,15.3892,15.1313,15.2603,381810.0
2020-03-30 10:30:00,16.59,16.78,16.59,16.77,222760.0,15.2787,15.4537,15.2787,15.4445,222760.0
2020-03-30 11:00:00,16.79,17.1,16.79,16.95,179835.0,15.4629,15.7484,15.4629,15.6102,179835.0
2020-03-30 11:30:00,16.93,17.0,16.83,16.93,170190.0,15.5918,15.6563,15.4997,15.5918,170190.0
2020-03-30 12:00:00,16.91,17.09,16.88,17.05,243800.0,15.5734,15.7392,15.5458,15.7023,243800.0
2020-03-30 12:30:00,17.05,17.14,17.01,17.1,176035.0,15.7023,15.7852,15.6655,15.7484,176035.0
2020-03-30 13:00:00,17.09,17.28,17.02,17.27,135970.0,15.7392,15.9142,15.6747,15.9049,135970.0
2020-03-30 13:30:00,17.27,17.3,17.07,17.15,209750.0,15.9049,15.9326,15.7208,15.7944,209750.0
2020-03-30 14:00:00,17.15,17.19,16.98,17.14,244945.0,15.7944,15.8313,15.6379,15.7852,244945.0
2020-03-30 14:30:00,17.13,17.25,17.12,17.23,154935.0,15.776,15.8865,15.7668,15.8681,154935.0
2020-03-30 15:00:00,17.25,17.29,17.05,17.12,261755.0,15.8865,15.9234,15.7023,15.7668,261755.0
2020-03-30 15:30:00,17.11,17.23,17.04,17.08,860500.0,15.7576,15.8681,15.6931,15.73,860500.0
2020-03-31 09:30:00,16.96,17.24,16.82,16.99,489955.0,15.6195,15.8773,15.4905,15.6471,489955.0
2020-03-31 10:00:00,17.01,17.22,16.96,17.08,378800.0,15.6655,15.8589,15.6195,15.73,378800.0
2020-03-31 10:30:00,17.09,17.1,16.96,17.05,227975.0,15.7392,15.7484,15.6195,15.7023,227975.0
2020-03-31 11:00:00,17.04,17.1,16.97,17.08,334725.0,15.6931,15.7484,15.6287,15.73,334725.0
2020-03-31 11:30:00,17.09,17.17,17.05,17.17,196580.0,15.7392,15.8129,15.7023,15.8129,196580.0
2020-03-31 12:00:00,17.17,17.23,17.1,17.21,324720.0,15.8129,15.8681,15.7484,15.8497,324720.0
2020-03-31 12:30:00,17.22,17.35,17.17,17.2,299425.0,15.8589,15.9786,15.8129,15.8405,299425.0
2020-03-31 13:00:00,17.2,17.32,17.08,17.11,304305.0,15.8405,15.951,15.73,15.7576,304305.0
2020-03-31 13:30:00,17.11,17.36,17.09,17.33,194395.0,15.7576,15.9878,15.7392,15.9602,194395.0
2020-03-31 14:00:00,17.34,17.34,17.07,17.26,469075.0,15.9694,15.9694,15.7208,15.8957,469075.0
2020-03-31 14:30:00,17.26,17.31,17.16,17.16,266040.0,15.8957,15.9418,15.8036,15.8036,266040.0
2020-03-31 15:00:00,17.16,17.18,16.97,17.06,370100.0,15.8036,15.8221,15.6287,15.7115,370100.0
2020-03-31 15:30:00,17.06,17.17,16.88,16.91,1221375.0,15.7115,15.8129,15.5458,15.5734,1221375.0
2020-04-01 09:30:00,16.54,17.17,16.2,16.72,658965.0,15.2326,15.8129,14.9195,15.3984,658965.0
2020-04-01 10:00:00,16.83,17.12,16.69,17.02,438290.0,15.4997,15.7668,15.3708,15.6747,438290.0
2020-04-01 10:30:00,17.03,17.35,16.99,17.23,573170.0,15.6839,15.9786,15.6471,15.8681,573170.0
2020-04-01 11:00:00,17.26,17.45,17.23,17.41,394615.0,15.8957,16.0707,15.8681,16.0339,394615.0
2020-04-01 11:30:00,17.38,17.39,17.13,17.14,412295.0,16.0063,16.0155,15.776,15.7852,412295.0
2020-04-01 12:00:00,17.16,17.22,17.11,17.2,256680.0,15.8036,15.8589,15.7576,15.8405,256680.0
2020-04-01 12:30:00,17.21,17.22,17.06,17.09,266855.0,15.8497,15.8589,15.7115,15.7392,266855.0
2020-04-01 13:00:00,17.12,17.2,17.09,17.16,320295.0,15.7668,15.8405,15.7392,15.8036,320295.0
2020-04-01 13:30:00,17.16,17.2,16.98,17.05,389720.0,15.8036,15.8405,15.6379,15.7023,389720.0
2020-04-01 14:00:00,17.07,17.15,16.84,16.86,413225.0,15.7208,15.7944,15.5089,15.5274,413225.0
2020-04-01 14:30:00,16.84,16.98,16.79,16.85,389210.0,15.5089,15.6379,15.4629,15.5181,389210.0
2020-04-01 15:00:00,16.84,16.91,16.71,16.76,345025.0,15.5089,15.5734,15.3892,15.4353,345025.0
2020-04-01 15:30:00,16.77,16.91,16.62,16.8,1093370.0,15.4445,15.5734,15.3063,15.4721,1093370.0
2020-04-02 09:30:00,16.6,17.09,16.45,16.73,400745.0,15.2879,15.7392,15.1498,15.4076,400745.0
2020-04-02 10:00:00,16.78,16.92,16.68,16.9,225510.0,15.4537,15.5826,15.3616,15.5642,225510.0
2020-04-02 10:30:00,16.91,17.31,16.9,17.29,359250.0,15.5734,15.9418,15.5642,15.9234,359250.0
2020-04-02 11:00:00,17.31,17.34,17.04,17.11,378515.0,15.9418,15.9694,15.6931,15.7576,378515.0
2020-04-02 11:30:00,17.11,17.21,17.02,17.07,261730.0,15.7576,15.8497,15.6747,15.7208,261730.0
2020-04-02 12:00:00,17.07,17.17,17.01,17.05,184465.0,15.7208,15.8129,15.6655,15.7023,184465.0
2020-04-02 12:30:00,17.05,17.09,17.0,17.07,211955.0,15.7023,15.7392,15.6563,15.7208,211955.0
2020-04-02 13:00:00,17.07,17.12,16.8,16.82,259655.0,15.7208,15.7668,15.4721,15.4905,259655.0
2020-04-02 13:30:00,16.81,16.89,16.77,16.87,268045.0,15.4813,15.555,15.4445,15.5366,268045.0
2020-04-02 14:00:00,16.87,16.9,16.66,16.81,181310.0,15.5366,15.5642,15.3432,15.4813,181310.0
2020-04-02 14:30:00,16.79,16.86,16.68,16.83,444820.0,15.4629,15.5274,15.3616,15.4997,444820.0
2020-04-02 15:00:00,16.85,16.88,16.77,16.83,458860.0,15.5181,15.5458,15.4445,15.4997,458860.0
2020-04-02 15:30:00,16.83,16.98,16.68,16.83,1733595.0,15.4997,15.6379,15.3616,15.4997,1733595.0
2020-04-03 09:30:00,16.77,16.98,16.56,16.61,324810.0,15.4445,15.6379,15.2511,15.2971,324810.0
2020-04-03 10:00:00,16.62,16.75,16.41,16.45,253400.0,15.3063,15.4261,15.1129,15.1498,253400.0
2020-04-03 10:30:00,16.45,16.47,16.22,16.41,341720.0,15.1498,15.1682,14.9379,15.1129,341720.0
2020-04-03 11:00:00,16.4,16.45,16.08,16.18,242990.0,15.1037,15.1498,14.809,14.9011,242990.0
2020-04-03 11:30:00,16.18,16.25,16.05,16.16,281705.0,14.9011,14.9656,14.7814,14.8827,281705.0
2020-04-03 12:00:00,16.18,16.25,15.92,16.03,535995.0,14.9011,14.9656,14.6617,14.763,535995.0
2020-04-03 12:30:00,16.03,16.25,16.02,16.07,250710.0,14.763,14.9656,14.7538,14.7998,250710.0
2020-04-03 13:00:00,16.07,16.19,16.03,16.08,231665.0,14.7998,14.9103,14.763,14.809,231665.0
2020-04-03 13:30:00,16.07,16.07,15.9,15.94,234475.0,14.7998,14.7998,14.6432,14.6801,234475.0
2020-04-03 14:00:00,15.95,15.99,15.85,15.92,312890.0,14.6893,14.7261,14.5972,14.6617,312890.0
2020-04-03 14:30:00,15.91,16.01,15.86,16.0,594815.0,14.6524,14.7445,14.6064,14.7353,594815.0
2020-04-03 15:00:00,15.99,16.03,15.88,15.91,348995.0,14.7261,14.763,14.6248,14.6524,348995.0
2020-04-03 15:30:00,15.9,15.99,15.84,15.9,997995.0,14.6432,14.7261,14.588,14.6432,997995.0
2020-04-06 09:30:00,16.52,16.86,16.41,16.63,879270.0,15.2142,15.5274,15.1129,15.3155,879270.0
2020-04-06 10:00:00,16.64,17.11,16.64,17.06,884790.0,15.3247,15.7576,15.3247,15.7115,884790.0
2020-04-06 10:30:00,17.06,17.18,17.03,17.1,683005.0,15.7115,15.8221,15.6839,15.7484,683005.0
2020-04-06 11:00:00,17.11,17.14,17.02,17.13,623305.0,15.7576,15.7852,15.6747,15.776,623305.0
2020-04-06 11:30:00,17.14,17.17,17.03,17.08,524900.0,15.7852,15.8129,15.6839,15.73,524900.0
2020-04-06 12:00:00,17.09,17.3,17.05,17.28,517885.0,15.7392,15.9326,15.7023,15.9142,517885.0
2020-04-06 12:30:00,17.29,17.37,17.17,17.35,516485.0,15.9234,15.997,15.8129,15.9786,516485.0
2020-04-06 13:00:00,17.34,17.37,17.24,17.31,517580.0,15.9694,15.997,15.8773,15.9418,517580.0
2020-04-06 13:30:00,17.31,17.59,17.29,17.53,462720.0,15.9418,16.1997,15.9234,16.1444,462720.0
2020-04-06 14:00:00,17.53,17.53,17.39,17.46,480270.0,16.1444,16.1444,16.0155,16.0799,480270.0
2020-04-06 14:30:00,17.45,17.52,17.29,17.5,684860.0,16.0707,16.1352,15.9234,16.1168,684860.0
2020-04-06 15:00:00,17.5,17.62,17.43,17.49,563280.0,16.1168,16.2273,16.0523,16.1076,563280.0
2020-04-06 15:30:00,17.49,17.67,17.47,17.58,2132230.0,16.1076,16.2733,16.0891,16.1904,2132230.0
2020-04-07 09:30:00,18.0,18.15,17.17,17.75,2266550.0,16.5772,16.7154,15.8129,16.347,2266550.0
2020-04-07 10:00:00,17.77,17.77,17.14,17.49,1699810.0,16.3654,16.3654,15.7852,16.1076,1699810.0
2020-04-07 10:30:00,17.5,17.77,17.4,17.58,1132545.0,16.1168,16.3654,16.0247,16.1904,1132545.0
2020-04-07 11:00:00,17.58,17.72,17.49,17.69,994500.0,16.1904,16.3194,16.1076,16.2918,994500.0
2020-04-07 11:30:00,17.69,17.91,17.62,17.68,507160.0,16.2918,16.4944,16.2273,16.2825,507160.0
2020-04-07 12:00:00,17.7,17.83,17.63,17.72,374700.0,16.301,16.4207,16.2365,16.3194,374700.0
2020-04-07 12:30:00,17.71,17.74,17.61,17.72,353555.0,16.3102,16.3378,16.2181,16.3194,353555.0
2020-04-07 13:00:00,17.73,17.81,17.58,17.65,313490.0,16.3286,16.4023,16.1904,16.2549,313490.0
2020-04-07 13:30:00,17.64,17.64,17.43,17.54,309545.0,16.2457,16.2457,16.0523,16.1536,309545.0
2020-04-07 14:00:00,17.53,17.59,17.38,17.4,378480.0,16.1444,16.1997,16.0063,16.0247,378480.0
2020-04-07 14:30:00,17.39,17.41,17.23,17.39,519660.0,16.0155,16.0339,15.8681,16.0155,519660.0
2020-04-07 15:00:00,17.4,17.48,17.27,17.38,584795.0,16.0247,16.0983,15.9049,16.0063,584795.0
2020-04-07 15:30:00,17.38,17.55,17.3,17.32,1924795.0,16.0063,16.1628,15.9326,15.951,1924795.0
2020-04-08 09:30:00,17.42,17.49,17.04,17.31,1183755.0,16.0431,16.1076,15.6931,15.9418,1183755.0
2020-04-08 10:00:00,17.3,17.5,17.13,17.5,511610.0,15.9326,16.1168,15.776,16.1168,511610.0
2020-04-08 10:30:00,17.5,17.67,17.46,17.59,652205.0,16.1168,16.2733,16.0799,16.1997,652205.0
2020-04-08 11:00:00,17.6,17.83,17.53,17.76,534470.0,16.2089,16.4207,16.1444,16.3562,534470.0
2020-04-08 11:30:00,17.78,17.91,17.76,17.89,638890.0,16.3746,16.4944,16.3562,16.4759,638890.0
2020-04-08 12:00:00,17.88,17.94,17.76,17.88,386245.0,16.4667,16.522,16.3562,16.4667,386245.0
2020-04-08 12:30:00,17.9,17.93,17.82,17.93,386890.0,16.4852,16.5128,16.4115,16.5128,386890.0
2020-04-08 13:00:00,17.94,18.04,17.9,18.03,346285.0,16.522,16.6141,16.4852,16.6049,346285.0
2020-04-08 13:30:00,18.04,18.17,17.9,17.93,436920.0,16.6141,16.7338,16.4852,16.5128,436920.0
2020-04-08 14:00:00,17.93,18.06,17.92,18.01,369360.0,16.5128,16.6325,16.5036,16.5865,369360.0
2020-04-08 14:30:00,18.02,18.12,17.95,18.03,567335.0,16.5957,16.6878,16.5312,16.6049,567335.0
2020-04-08 15:00:00,18.02,18.2,18.02,18.19,540265.0,16.5957,16.7614,16.5957,16.7522,540265.0
2020-04-08 15:30:00,18.2,18.24,18.07,18.12,1932565.0,16.7614,16.7983,16.6417,16.6878,1932565.0
2020-04-09 09:30:00,18.46,18.46,18.02,18.13,557770.0,17.0009,17.0009,16.5957,16.697,557770.0
2020-04-09 10:00:00,18.14,18.14,17.83,17.93,598345.0,16.7062,16.7062,16.4207,16.5128,598345.0
2020-04-09 10:30:00,17.92,18.18,17.84,18.14,624655.0,16.5036,16.743,16.4299,16.7062,624655.0
2020-04-09 11:00:00,18.13,18.13,17.77,17.8,410020.0,16.697,16.697,16.3654,16.3931,410020.0
2020-04-09 11:30:00,17.8,18.05,17.77,18.05,457690.0,16.3931,16.6233,16.3654,16.6233,457690.0
2020-04-09 12:00:00,18.08,18.16,17.99,17.99,603445.0,16.6509,16.7246,16.568,16.568,603445.0
2020-04-09 12:30:00,18.0,18.05,17.92,18.03,368185.0,16.5772,16.6233,16.5036,16.6049,368185.0
2020-04-09 13:00:00,18.04,18.11,17.95,18.1,283500.0,16.6141,16.6786,16.5312,16.6693,283500.0
2020-04-09 13:30:00,18.1,18.12,17.98,17.99,329805.0,16.6693,16.6878,16.5588,16.568,329805.0
2020-04-09 14:00:00,17.98,18.03,17.81,17.9,440160.0,16.5588,16.6049,16.4023,16.4852,440160.0
2020-04-09 14:30:00,17.91,17.91,17.59,17.66,565510.0,16.4944,16.4944,16.1997,16.2641,565510.0
2020-04-09 15:00:00,17.68,17.81,17.57,17.81,558455.0,16.2825,16.4023,16.1812,16.4023,558455.0
2020-04-09 15:30:00,17.83,17.92,17.63,17.65,1482405.0,16.4207,16.5036,16.2365,16.2549,1482405.0
2020-04-13 09:30:00,17.63,17.81,17.29,17.6,320260.0,16.2365,16.4023,15.9234,16.2089,320260.0
2020-04-13 10:00:00,17.55,17.75,17.47,17.5,447565.0,16.1628,16.347,16.0891,16.1168,447565.0
2020-04-13 10:30:00,17.5,17.82,17.44,17.76,549070.0,16.1168,16.4115,16.0615,16.3562,549070.0
2020-04-13 11:00:00,17.77,17.8,17.64,17.76,223765.0,16.3654,16.3931,16.2457,16.3562,223765.0
2020-04-13 11:30:00,17.75,17.87,17.65,17.81,217935.0,16.347,16.4575,16.2549,16.4023,217935.0
2020-04-13 12:00:00,17.79,17.9,17.72,17.75,228630.0,16.3838,16.4852,16.3194,16.347,228630.0
2020-04-13 12:30:00,17.73,17.81,17.67,17.72,195670.0,16.3286,16.4023,16.2733,16.3194,195670.0
2020-04-13 13:00:00,17.7,17.73,17.62,17.66,323015.0,16.301,16.3286,16.2273,16.2641,323015.0
2020-04-13 13:30:00,17.66,17.83,17.64,17.78,230910.0,16.2641,16.4207,16.2457,16.3746,230910.0
2020-04-13 14:00:00,17.8,17.81,17.6,17.7,319965.0,16.3931,16.4023,16.2089,16.301,319965.0
2020-04-13 14:30:00,17.7,17.8,17.63,17.8,252565.0,16.301,16.3931,16.2365,16.3931,252565.0
2020-04-13 15:00:00,17.79,17.84,17.71,17.83,443020.0,16.3838,16.4299,16.3102,16.4207,443020.0
2020-04-13 15:30:00,17.83,17.98,17.76,17.92,1256300.0,16.4207,16.5588,16.3562,16.5036,1256300.0
2020-04-14 09:30:00,17.92,18.47,17.89,18.18,501875.0,16.5036,17.0101,16.4759,16.743,501875.0
2020-04-14 10:00:00,18.21,18.43,18.16,18.37,203275.0,16.7706,16.9733,16.7246,16.918,203275.0
2020-04-14 10:30:00,18.38,18.47,18.36,18.43,492585.0,16.9272,17.0101,16.9088,16.9733,492585.0
2020-04-14 11:00:00,18.42,18.48,18.35,18.47,268010.0,16.9641,17.0193,16.8996,17.0101,268010.0
2020-04-14 11:30:00,18.46,18.51,18.43,18.43,191950.0,17.0009,17.0469,16.9733,16.9733,191950.0
2020-04-14 12:00:00,18.45,18.64,18.45,18.61,140085.0,16.9917,17.1667,16.9917,17.139,140085.0
2020-04-14 12:30:00,18.61,18.62,18.56,18.58,161550.0,17.139,17.1482,17.093,17.1114,161550.0
2020-04-14 13:00:00,18.58,18.66,18.57,18.62,294790.0,17.1114,17.1851,17.1022,17.1482,294790.0
2020-04-14 13:30:00,18.64,18.71,18.58,18.59,549715.0,17.1667,17.2311,17.1114,17.1206,549715.0
2020-04-14 14:00:00,18.58,18.6,18.46,18.55,282780.0,17.1114,17.1298,17.0009,17.0838,282780.0
2020-04-14 14:30:00,18.57,18.59,18.51,18.55,243510.0,17.1022,17.1206,17.0469,17.0838,243510.0
2020-04-14 15:00:00,18.55,18.68,18.46,18.66,412300.0,17.0838,17.2035,17.0009,17.1851,412300.0
2020-04-14 15:30:00,18.67,18.69,18.55,18.58,975730.0,17.1943,17.2127,17.0838,17.1114,975730.0
2020-04-15 09:30:00,17.74,18.03,17.66,17.92,396670.0,16.3378,16.6049,16.2641,16.5036,396670.0
2020-04-15 10:00:00,17.9,17.96,17.76,17.78,218485.0,16.4852,16.5404,16.3562,16.3746,218485.0
2020-04-15 10:30:00,17.78,17.86,17.75,17.8,226100.0,16.3746,16.4483,16.347,16.3931,226100.0
2020-04-15 11:00:00,17.8,17.92,17.73,17.91,475095.0,16.3931,16.5036,16.3286,16.4944,475095.0
2020-04-15 11:30:00,17.91,18.07,17.9,18.02,385460.0,16.4944,16.6417,16.4852,16.5957,385460.0
2020-04-15 12:00:00,18.02,18.23,17.98,18.23,754495.0,16.5957,16.7891,16.5588,16.7891,754495.0
2020-04-15 12:30:00,18.23,18.28,18.15,18.2,181815.0,16.7891,16.8351,16.7154,16.7614,181815.0
2020-04-15 13:00:00,18.2,18.32,18.19,18.22,148810.0,16.7614,16.872,16.7522,16.7799,148810.0
2020-04-15 13:30:00,18.23,18.29,18.16,18.17,222230.0,16.7891,16.8443,16.7246,16.7338,222230.0
2020-04-15 14:00:00,18.17,18.27,18.16,18.24,167510.0,16.7338,16.8259,16.7246,16.7983,167510.0
2020-04-15 14:30:00,18.24,18.39,18.24,18.29,327780.0,16.7983,16.9364,16.7983,16.8443,327780.0
2020-04-15 15:00:00,18.28,18.34,18.2,18.2,240320.0,16.8351,16.8904,16.7614,16.7614,240320.0
2020-04-15 15:30:00,18.21,18.24,18.07,18.15,881030.0,16.7706,16.7983,16.6417,16.7154,881030.0
2020-04-16 09:30:00,18.39,18.39,18.02,18.1,296645.0,16.9364,16.9364,16.5957,16.6693,296645.0
2020-04-16 10:00:00,18.09,18.21,17.93,18.2,273225.0,16.6601,16.7706,16.5128,16.7614,273225.0
2020-04-16 10:30:00,18.19,18.23,18.14,18.2,447110.0,16.7522,16.7891,16.7062,16.7614,447110.0
2020-04-16 11:00:00,18.21,18.43,18.18,18.35,401245.0,16.7706,16.9733,16.743,16.8996,401245.0
2020-04-16 11:30:00,18.35,18.36,18.22,18.29,247680.0,16.8996,16.9088,16.7799,16.8443,247680.0
2020-04-16 12:00:00,18.29,18.32,18.12,18.15,272740.0,16.8443,16.872,16.6878,16.7154,272740.0
2020-04-16 12:30:00,18.14,18.25,18.1,18.17,269250.0,16.7062,16.8075,16.6693,16.7338,269250.0
2020-04-16 13:00:00,18.18,18.21,18.08,18.13,191155.0,16.743,16.7706,16.6509,16.697,191155.0
2020-04-16 13:30:00,18.12,18.2,18.07,18.14,182105.0,16.6878,16.7614,16.6417,16.7062,182105.0
2020-04-16 14:00:00,18.14,18.2,18.11,18.18,253835.0,16.7062,16.7614,16.6786,16.743,253835.0
2020-04-16 14:30:00,18.17,18.28,18.16,18.27,252585.0,16.7338,16.8351,16.7246,16.8259,252585.0
2020-04-16 15:00:00,18.27,18.3,18.23,18.28,255760.0,16.8259,16.8535,16.7891,16.8351,255760.0
2020-04-16 15:30:00,18.28,18.3,18.2,18.24,950840.0,16.8351,16.8535,16.7614,16.7983,950840.0
2020-04-17 09:30:00,18.62,18.8,18.33,18.51,547415.0,17.1482,17.314,16.8812,17.0469,547415.0
2020-04-17 10:00:00,18.53,18.53,18.13,18.23,312195.0,17.0654,17.0654,16.697,16.7891,312195.0
2020-04-17 10:30:00,18.2,18.25,18.08,18.15,236800.0,16.7614,16.8075,16.6509,16.7154,236800.0
2020-04-17 11:00:00,18.15,18.22,18.08,18.18,254225.0,16.7154,16.7799,16.6509,16.743,254225.0
2020-04-17 11:30:00,18.21,18.33,18.17,18.31,150885.0,16.7706,16.8812,16.7338,16.8627,150885.0
2020-04-17 12:00:00,18.31,18.32,18.22,18.25,168110.0,16.8627,16.872,16.7799,16.8075,168110.0
2020-04-17 12:30:00,18.25,18.47,18.25,18.41,384405.0,16.8075,17.0101,16.8075,16.9548,384405.0
2020-04-17 13:00:00,18.41,18.47,18.4,18.43,147405.0,16.9548,17.0101,16.9456,16.9733,147405.0
2020-04-17 13:30:00,18.44,18.52,18.35,18.38,164435.0,16.9825,17.0561,16.8996,16.9272,164435.0
2020-04-17 14:00:00,18.37,18.4,18.3,18.38,154440.0,16.918,16.9456,16.8535,16.9272,154440.0
2020-04-17 14:30:00,18.38,18.41,18.31,18.37,183935.0,16.9272,16.9548,16.8627,16.918,183935.0
2020-04-17 15:00:00,18.37,18.53,18.29,18.52,320560.0,16.918,17.0654,16.8443,17.0561,320560.0
2020-04-17 15:30:00,18.52,18.66,18.48,18.54,1247070.0,17.0561,17.1851,17.0193,17.0746,1247070.0
2020-04-20 09:30:00,18.28,18.7,18.09,18.62,609700.0,16.8351,17.2219,16.6601,17.1482,609700.0
2020-04-20 10:00:00,18.65,18.67,18.53,18.6,434275.0,17.1759,17.1943,17.0654,17.1298,434275.0
2020-04-20 10:30:00,18.58,18.65,18.54,18.62,477805.0,17.1114,17.1759,17.0746,17.1482,477805.0
2020-04-20 11:00:00,18.62,18.73,18.58,18.67,444305.0,17.1482,17.2495,17.1114,17.1943,444305.0
2020-04-20 11:30:00,18.67,18.79,18.64,18.79,349400.0,17.1943,17.3048,17.1667,17.3048,349400.0
2020-04-20 12:00:00,18.78,18.87,18.66,18.84,553205.0,17.2956,17.3785,17.1851,17.3509,553205.0
2020-04-20 12:30:00,18.84,18.87,18.73,18.73,243245.0,17.3509,17.3785,17.2495,17.2495,243245.0
2020-04-20 13:00:00,18.74,18.74,18.6,18.64,251795.0,17.2588,17.2588,17.1298,17.1667,251795.0
2020-04-20 13:30:00,18.63,18.78,18.62,18.75,197130.0,17.1575,17.2956,17.1482,17.268,197130.0
2020-04-20 14:00:00,18.75,18.81,18.67,18.67,197585.0,17.268,17.3232,17.1943,17.1943,197585.0
2020-04-20 14:30:00,18.67,18.75,18.65,18.65,231885.0,17.1943,17.268,17.1759,17.1759,231885.0
2020-04-20 15:00:00,18.65,18.72,18.63,18.71,358985.0,17.1759,17.2403,17.1575,17.2311,358985.0
2020-04-20 15:30:00,18.7,18.75,18.65,18.68,1038175.0,17.2219,17.268,17.1759,17.2035,1038175.0
2020-04-21 09:30:00,18.26,18.89,18.26,18.37,296825.0,16.8167,17.3969,16.8167,16.918,296825.0
2020-04-21 10:00:00,18.36,18.54,18.33,18.49,533525.0,16.9088,17.0746,16.8812,17.0285,533525.0
2020-04-21 10:30:00,18.49,18.68,18.43,18.48,361535.0,17.0285,17.2035,16.9733,17.0193,361535.0
2020-04-21 11:00:00,18.48,18.5,18.31,18.43,242275.0,17.0193,17.0377,16.8627,16.9733,242275.0
2020-04-21 11:30:00,18.45,18.53,18.38,18.49,301985.0,16.9917,17.0654,16.9272,17.0285,301985.0
2020-04-21 12:00:00,18.5,18.57,18.4,18.53,328950.0,17.0377,17.1022,16.9456,17.0654,328950.0
2020-04-21 12:30:00,18.5,18.61,18.46,18.59,254270.0,17.0377,17.139,17.0009,17.1206,254270.0
2020-04-21 13:00:00,18.58,18.84,18.57,18.83,384030.0,17.1114,17.3509,17.1022,17.3416,384030.0
2020-04-21 13:30:00,18.82,18.89,18.59,18.7,341495.0,17.3324,17.3969,17.1206,17.2219,341495.0
2020-04-21 14:00:00,18.71,18.71,18.6,18.68,219740.0,17.2311,17.2311,17.1298,17.2035,219740.0
2020-04-21 14:30:00,18.69,18.85,18.68,18.81,449690.0,17.2127,17.3601,17.2035,17.3232,449690.0
2020-04-21 15:00:00,18.82,18.86,18.63,18.66,499870.0,17.3324,17.3693,17.1575,17.1851,499870.0
2020-04-21 15:30:00,18.66,18.77,18.6,18.62,1082160.0,17.1851,17.2864,17.1298,17.1482,1082160.0
2020-04-22 09:30:00,18.82,18.92,18.53,18.56,364885.0,17.3324,17.4245,17.0654,17.093,364885.0
2020-04-22 10:00:00,18.56,18.75,18.54,18.65,623970.0,17.093,17.268,17.0746,17.1759,623970.0
2020-04-22 10:30:00,18.66,18.79,18.65,18.76,412545.0,17.1851,17.3048,17.1759,17.2772,412545.0
2020-04-22 11:00:00,18.76,18.78,18.6,18.72,434000.0,17.2772,17.2956,17.1298,17.2403,434000.0
2020-04-22 11:30:00,18.72,18.88,18.65,18.81,287595.0,17.2403,17.3877,17.1759,17.3232,287595.0
2020-04-22 12:00:00,18.82,18.97,18.75,18.95,341205.0,17.3324,17.4706,17.268,17.4522,341205.0
2020-04-22 12:30:00,18.95,19.07,18.92,18.98,369355.0,17.4522,17.5627,17.4245,17.4798,369355.0
2020-04-22 13:00:00,18.98,19.11,18.98,19.0,358900.0,17.4798,17.5995,17.4798,17.4982,358900.0
2020-04-22 13:30:00,19.0,19.06,18.97,19.05,373490.0,17.4982,17.5535,17.4706,17.5443,373490.0
2020-04-22 14:00:00,19.06,19.16,19.02,19.02,359970.0,17.5535,17.6456,17.5166,17.5166,359970.0
2020-04-22 14:30:00,19.02,19.24,19.01,19.15,1153860.0,17.5166,17.7192,17.5074,17.6363,1153860.0
2020-04-22 15:00:00,19.15,19.2,19.06,19.13,636115.0,17.6363,17.6824,17.5535,17.6179,636115.0
2020-04-22 15:30:00,19.13,19.28,19.06,19.07,1563495.0,17.6179,17.7561,17.5535,17.5627,1563495.0
2020-04-23 09:30:00,19.08,19.31,18.62,19.06,966545.0,17.5719,17.7837,17.1482,17.5535,966545.0
2020-04-23 10:00:00,19.08,19.32,18.92,19.11,766025.0,17.5719,17.7929,17.4245,17.5995,766025.0
2020-04-23 10:30:00,19.11,19.45,19.1,19.17,946505.0,17.5995,17.9126,17.5903,17.6548,946505.0
2020-04-23 11:00:00,19.18,19.2,18.98,19.1,516425.0,17.664,17.6824,17.4798,17.5903,516425.0
2020-04-23 11:30:00,19.1,19.12,18.77,18.83,1256200.0,17.5903,17.6087,17.2864,17.3416,1256200.0
2020-04-23 12:00:00,18.82,18.93,18.77,18.92,322905.0,17.3324,17.4337,17.2864,17.4245,322905.0
2020-04-23 12:30:00,18.92,19.04,18.75,18.89,451690.0,17.4245,17.535,17.268,17.3969,451690.0
2020-04-23 13:00:00,18.88,18.94,18.78,18.88,420385.0,17.3877,17.4429,17.2956,17.3877,420385.0
2020-04-23 13:30:00,18.88,18.91,18.81,18.91,242950.0,17.3877,17.4153,17.3232,17.4153,242950.0
2020-04-23 14:00:00,18.91,19.0,18.89,19.0,226850.0,17.4153,17.4982,17.3969,17.4982,226850.0
2020-04-23 14:30:00,18.99,19.13,18.97,19.09,451960.0,17.489,17.6179,17.4706,17.5811,451960.0
2020-04-23 15:00:00,19.1,19.1,18.93,18.98,303185.0,17.5903,17.5903,17.4337,17.4798,303185.0
2020-04-23 15:30:00,18.99,19.09,18.95,19.02,1480110.0,17.489,17.5811,17.4522,17.5166,1480110.0
2020-04-24 09:30:00,19.4,19.56,19.21,19.46,875440.0,17.8666,18.0139,17.6916,17.9218,875440.0
2020-04-24 10:00:00,19.46,19.69,19.43,19.66,733030.0,17.9218,18.1337,17.8942,18.106,733030.0
2020-04-24 10:30:00,19.67,19.86,19.62,19.69,809380.0,18.1152,18.2902,18.0692,18.1337,809380.0
2020-04-24 11:00:00,19.69,19.8,19.67,19.74,659440.0,18.1337,18.235,18.1152,18.1797,659440.0
2020-04-24 11:30:00,19.73,19.85,19.68,19.84,564575.0,18.1705,18.281,18.1245,18.2718,564575.0
2020-04-24 12:00:00,19.84,19.94,19.82,19.93,628420.0,18.2718,18.3639,18.2534,18.3547,628420.0
2020-04-24 12:30:00,19.94,20.08,19.92,20.07,726605.0,18.3639,18.4928,18.3455,18.4836,726605.0
2020-04-24 13:00:00,20.07,20.26,20.04,20.19,1420300.0,18.4836,18.6586,18.456,18.5941,1420300.0
2020-04-24 13:30:00,20.19,20.3,20.15,20.22,856685.0,18.5941,18.6955,18.5573,18.6218,856685.0
2020-04-24 14:00:00,20.23,20.36,20.18,20.29,666890.0,18.631,18.7507,18.5849,18.6862,666890.0
2020-04-24 14:30:00,20.29,20.38,20.23,20.26,565335.0,18.6862,18.7691,18.631,18.6586,565335.0
2020-04-24 15:00:00,20.26,20.27,20.19,20.22,770135.0,18.6586,18.6678,18.5941,18.6218,770135.0
2020-04-24 15:30:00,20.23,20.4,20.22,20.4,2114285.0,18.631,18.7875,18.6218,18.7875,2114285.0
2020-04-27 09:30:00,20.64,20.69,20.28,20.43,848930.0,19.0086,19.0546,18.677,18.8152,848930.0
2020-04-27 10:00:00,20.44,20.61,20.43,20.57,544855.0,18.8244,18.9809,18.8152,18.9441,544855.0
2020-04-27 10:30:00,20.57,20.93,20.55,20.9,677730.0,18.9441,19.2757,18.9257,19.248,677730.0
2020-04-27 11:00:00,20.91,21.0,20.9,20.98,647185.0,19.2572,19.3401,19.248,19.3217,647185.0
2020-04-27 11:30:00,20.98,21.0,20.84,20.88,924925.0,19.3217,19.3401,19.1928,19.2296,924925.0
2020-04-27 12:00:00,20.88,20.9,20.79,20.8,282215.0,19.2296,19.248,19.1467,19.1559,282215.0
2020-04-27 12:30:00,20.81,20.88,20.72,20.76,203130.0,19.1651,19.2296,19.0823,19.1191,203130.0
2020-04-27 13:00:00,20.75,20.76,20.65,20.69,204545.0,19.1099,19.1191,19.0178,19.0546,204545.0
2020-04-27 13:30:00,20.69,20.7,20.58,20.66,206185.0,19.0546,19.0638,18.9533,19.027,206185.0
2020-04-27 14:00:00,20.68,20.7,20.62,20.63,225535.0,19.0454,19.0638,18.9902,18.9994,225535.0
2020-04-27 14:30:00,20.63,20.63,20.51,20.53,245835.0,18.9994,18.9994,18.8889,18.9073,245835.0
2020-04-27 15:00:00,20.53,20.62,20.52,20.53,383475.0,18.9073,18.9902,18.8981,18.9073,383475.0
2020-04-27 15:30:00,20.53,20.67,20.51,20.62,1760250.0,18.9073,19.0362,18.8889,18.9902,1760250.0
2020-04-28 09:30:00,20.95,21.0,20.74,20.91,1157625.0,19.2941,19.3401,19.1007,19.2572,1157625.0
2020-04-28 10:00:00,20.9,21.0,20.8,20.97,747705.0,19.248,19.3401,19.1559,19.3125,747705.0
2020-04-28 10:30:00,20.98,21.0,20.83,20.85,543295.0,19.3217,19.3401,19.1836,19.202,543295.0
2020-04-28 11:00:00,20.86,20.97,20.83,20.9,414240.0,19.2112,19.3125,19.1836,19.248,414240.0
2020-04-28 11:30:00,20.89,20.91,20.72,20.75,442760.0,19.2388,19.2572,19.0823,19.1099,442760.0
2020-04-28 12:00:00,20.75,20.9,20.72,20.84,533490.0,19.1099,19.248,19.0823,19.1928,533490.0
2020-04-28 12:30:00,20.83,20.87,20.79,20.84,210890.0,19.1836,19.2204,19.1467,19.1928,210890.0
2020-04-28 13:00:00,20.85,20.89,20.74,20.76,176360.0,19.202,19.2388,19.1007,19.1191,176360.0
2020-04-28 13:30:00,20.75,20.79,20.72,20.75,139275.0,19.1099,19.1467,19.0823,19.1099,139275.0
2020-04-28 14:00:00,20.76,20.84,20.72,20.82,316030.0,19.1191,19.1928,19.0823,19.1743,316030.0
2020-04-28 14:30:00,20.82,20.83,20.71,20.72,172055.0,19.1743,19.1836,19.073,19.0823,172055.0
2020-04-28 15:00:00,20.72,20.72,20.63,20.65,630475.0,19.0823,19.0823,18.9994,19.0178,630475.0
2020-04-28 15:30:00,20.64,20.68,20.55,20.58,1170835.0,19.0086,19.0454,18.9257,18.9533,1170835.0
2020-04-29 09:30:00,20.59,20.82,20.27,20.56,732890.0,18.9625,19.1743,18.6678,18.9349,732890.0
2020-04-29 10:00:00,20.55,20.57,20.41,20.43,417005.0,18.9257,18.9441,18.7968,18.8152,417005.0
2020-04-29 10:30:00,20.43,20.48,20.29,20.32,355990.0,18.8152,18.8612,18.6862,18.7139,355990.0
2020-04-29 11:00:00,20.32,20.36,20.26,20.27,408605.0,18.7139,18.7507,18.6586,18.6678,408605.0
2020-04-29 11:30:00,20.27,20.31,20.19,20.27,307825.0,18.6678,18.7047,18.5941,18.6678,307825.0
2020-04-29 12:00:00,20.28,20.28,20.19,20.25,294830.0,18.677,18.677,18.5941,18.6494,294830.0
2020-04-29 12:30:00,20.25,20.33,20.21,20.31,452975.0,18.6494,18.7231,18.6126,18.7047,452975.0
2020-04-29 13:00:00,20.31,20.38,20.28,20.3,350140.0,18.7047,18.7691,18.677,18.6955,350140.0
2020-04-29 13:30:00,20.31,20.34,20.28,20.29,245395.0,18.7047,18.7323,18.677,18.6862,245395.0
2020-04-29 14:00:00,20.3,20.37,20.22,20.34,397930.0,18.6955,18.7599,18.6218,18.7323,397930.0
2020-04-29 14:30:00,20.37,20.47,20.33,20.41,286335.0,18.7599,18.852,18.7231,18.7968,286335.0
2020-04-29 15:00:00,20.41,20.44,20.37,20.4,377015.0,18.7968,18.8244,18.7599,18.7875,377015.0
2020-04-29 15:30:00,20.39,20.4,20.21,20.22,1226960.0,18.7783,18.7875,18.6126,18.6218,1226960.0
2020-04-30 09:30:00,20.0,20.4,19.81,20.33,528035.0,18.4192,18.7875,18.2442,18.7231,528035.0
2020-04-30 10:00:00,20.34,20.4,20.25,20.33,223275.0,18.7323,18.7875,18.6494,18.7231,223275.0
2020-04-30 10:30:00,20.33,20.36,20.21,20.3,163205.0,18.7231,18.7507,18.6126,18.6955,163205.0
2020-04-30 11:00:00,20.31,20.39,20.27,20.27,205260.0,18.7047,18.7783,18.6678,18.6678,205260.0
2020-04-30 11:30:00,20.26,20.3,20.22,20.24,165980.0,18.6586,18.6955,18.6218,18.6402,165980.0
2020-04-30 12:00:00,20.25,20.25,20.11,20.18,186895.0,18.6494,18.6494,18.5205,18.5849,186895.0
2020-04-30 12:30:00,20.17,20.19,20.12,20.16,171225.0,18.5757,18.5941,18.5297,18.5665,171225.0
2020-04-30 13:00:00,20.17,20.26,20.12,20.24,154340.0,18.5757,18.6586,18.5297,18.6402,154340.0
2020-04-30 13:30:00,20.24,20.25,20.19,20.21,163410.0,18.6402,18.6494,18.5941,18.6126,163410.0
2020-04-30 14:00:00,20.2,20.24,20.18,20.19,99340.0,18.6034,18.6402,18.5849,18.5941,99340.0
2020-04-30 14:30:00,20.2,20.22,20.16,20.19,211225.0,18.6034,18.6218,18.5665,18.5941,211225.0
2020-04-30 15:00:00,20.2,20.36,20.18,20.33,407090.0,18.6034,18.7507,18.5849,18.7231,407090.0
2020-04-30 15:30:00,20.33,20.37,20.24,20.27,1309650.0,18.7231,18.7599,18.6402,18.6678,1309650.0
2020-05-01 09:30:00,19.93,20.29,19.91,20.08,353590.0,18.3547,18.6862,18.3363,18.4928,353590.0
2020-05-01 10:00:00,20.12,20.29,20.07,20.21,274065.0,18.5297,18.6862,18.4836,18.6126,274065.0
2020-05-01 10:30:00,20.23,20.31,20.18,20.3,316270.0,18.631,18.7047,18.5849,18.6955,316270.0
2020-05-01 11:00:00,20.29,20.48,20.25,20.42,264815.0,18.6862,18.8612,18.6494,18.806,264815.0
2020-05-01 11:30:00,20.4,20.49,20.34,20.46,236400.0,18.7875,18.8704,18.7323,18.8428,236400.0
2020-05-01 12:00:00,20.47,20.49,20.38,20.41,204720.0,18.852,18.8704,18.7691,18.7968,204720.0
2020-05-01 12:30:00,20.4,20.46,20.38,20.45,198805.0,18.7875,18.8428,18.7691,18.8336,198805.0
2020-05-01 13:00:00,20.45,20.46,20.31,20.36,134685.0,18.8336,18.8428,18.7047,18.7507,134685.0
2020-05-01 13:30:00,20.35,20.39,20.33,20.36,249885.0,18.7415,18.7783,18.7231,18.7507,249885.0
2020-05-01 14:00:00,20.35,20.4,20.31,20.39,130625.0,18.7415,18.7875,18.7047,18.7783,130625.0
2020-05-01 14:30:00,20.39,20.47,20.39,20.46,156820.0,18.7783,18.852,18.7783,18.8428,156820.0
2020-05-01 15:00:00,20.45,20.45,20.38,20.38,189900.0,18.8336,18.8336,18.7691,18.7691,189900.0
2020-05-01 15:30:00,20.38,20.42,20.3,20.42,572965.0,18.7691,18.806,18.6955,18.806,572965.0
2020-05-04 09:30:00,20.42,20.68,20.32,20.37,323970.0,18.806,19.0454,18.7139,18.7599,323970.0
2020-05-04 10:00:00,20.4,20.54,20.35,20.51,245680.0,18.7875,18.9165,18.7415,18.8889,245680.0
2020-05-04 10:30:00,20.52,20.6,20.47,20.55,237190.0,18.8981,18.9717,18.852,18.9257,237190.0
2020-05-04 11:00:00,20.53,20.7,20.53,20.64,279440.0,18.9073,19.0638,18.9073,19.0086,279440.0
2020-05-04 11:30:00,20.63,20.68,20.56,20.6,132105.0,18.9994,19.0454,18.9349,18.9717,132105.0
2020-05-04 12:00:00,20.6,20.62,20.51,20.54,104265.0,18.9717,18.9902,18.8889,18.9165,104265.0
2020-05-04 12:30:00,20.54,20.54,20.48,20.5,104355.0,18.9165,18.9165,18.8612,18.8796,104355.0
2020-05-04 13:00:00,20.5,20.56,20.43,20.45,121920.0,18.8796,18.9349,18.8152,18.8336,121920.0
2020-05-04 13:30:00,20.46,20.53,20.45,20.5,149730.0,18.8428,18.9073,18.8336,18.8796,149730.0
2020-05-04 14:00:00,20.5,20.56,20.46,20.53,141355.0,18.8796,18.9349,18.8428,18.9073,141355.0
2020-05-04 14:30:00,20.52,20.62,20.49,20.57,186070.0,18.8981,18.9902,18.8704,18.9441,186070.0
2020-05-04 15:00:00,20.58,20.61,20.5,20.5,188085.0,18.9533,18.9809,18.8796,18.8796,188085.0
2020-05-04 15:30:00,20.5,20.55,20.45,20.49,569450.0,18.8796,18.9257,18.8336,18.8704,569450.0
2020-05-05 09:30:00,20.74,20.94,20.67,20.82,681205.0,19.1007,19.2849,19.0362,19.1743,681205.0
2020-05-05 10:00:00,20.82,20.94,20.8,20.9,466625.0,19.1743,19.2849,19.1559,19.248,466625.0
2020-05-05 10:30:00,20.91,20.93,20.77,20.8,555025.0,19.2572,19.2757,19.1283,19.1559,555025.0
2020-05-05 11:00:00,20.8,20.88,20.77,20.88,321825.0,19.1559,19.2296,19.1283,19.2296,321825.0
2020-05-05 11:30:00,20.88,20.99,20.87,20.97,375370.0,19.2296,19.3309,19.2204,19.3125,375370.0
2020-05-05 12:00:00,20.96,21.0,20.94,20.98,605585.0,19.3033,19.3401,19.2849,19.3217,605585.0
2020-05-05 12:30:00,20.97,20.99,20.93,20.93,364090.0,19.3125,19.3309,19.2757,19.2757,364090.0
2020-05-05 13:00:00,20.93,21.05,20.92,21.04,1497180.0,19.2757,19.3862,19.2664,19.377,1497180.0
2020-05-05 13:30:00,21.04,21.07,20.99,21.03,287895.0,19.377,19.4046,19.3309,19.3678,287895.0
2020-05-05 14:00:00,21.03,21.06,20.99,21.01,286265.0,19.3678,19.3954,19.3309,19.3493,286265.0
2020-05-05 14:30:00,21.01,21.06,20.99,21.06,243605.0,19.3493,19.3954,19.3309,19.3954,243605.0
2020-05-05 15:00:00,21.06,21.07,20.99,21.02,509925.0,19.3954,19.4046,19.3309,19.3585,509925.0
2020-05-05 15:30:00,21.01,21.09,20.99,21.02,1194805.0,19.3493,19.423,19.3309,19.3585,1194805.0
2020-05-06 09:30:00,21.21,21.25,20.99,21.03,368830.0,19.5335,19.5704,19.3309,19.3678,368830.0
2020-05-06 10:00:00,21.01,21.09,20.98,21.04,286750.0,19.3493,19.423,19.3217,19.377,286750.0
2020-05-06 10:30:00,21.03,21.16,21.01,21.09,299415.0,19.3678,19.4875,19.3493,19.423,299415.0
2020-05-06 11:00:00,21.09,21.12,21.04,21.09,139555.0,19.423,19.4506,19.377,19.423,139555.0
2020-05-06 11:30:00,21.09,21.14,21.0,21.1,156665.0,19.423,19.4691,19.3401,19.4322,156665.0
2020-05-06 12:00:00,21.09,21.12,21.06,21.1,121590.0,19.423,19.4506,19.3954,19.4322,121590.0
2020-05-06 12:30:00,21.1,21.18,21.08,21.08,224535.0,19.4322,19.5059,19.4138,19.4138,224535.0
2020-05-06 13:00:00,21.09,21.11,21.04,21.1,112885.0,19.423,19.4414,19.377,19.4322,112885.0
2020-05-06 13:30:00,21.09,21.1,21.04,21.09,132330.0,19.423,19.4322,19.377,19.423,132330.0
2020-05-06 14:00:00,21.07,21.11,21.0,21.09,180000.0,19.4046,19.4414,19.3401,19.423,180000.0
2020-05-06 14:30:00,21.08,21.12,21.04,21.06,143400.0,19.4138,19.4506,19.377,19.3954,143400.0
2020-05-06 15:00:00,21.07,21.08,21.03,21.05,214550.0,19.4046,19.4138,19.3678,19.3862,214550.0
2020-05-06 15:30:00,21.04,21.06,20.96,21.01,586640.0,19.377,19.3954,19.3033,19.3493,586640.0
2020-05-07 09:30:00,21.21,21.49,21.12,21.38,466950.0,19.5335,19.7914,19.4506,19.6901,466950.0
2020-05-07 10:00:00,21.38,21.46,21.11,21.12,387575.0,19.6901,19.7638,19.4414,19.4506,387575.0
2020-05-07 10:30:00,21.1,21.13,21.0,21.04,337800.0,19.4322,19.4598,19.3401,19.377,337800.0
2020-05-07 11:00:00,21.06,21.22,21.06,21.19,298425.0,19.3954,19.5427,19.3954,19.5151,298425.0
2020-05-07 11:30:00,21.19,21.19,21.07,21.08,200200.0,19.5151,19.5151,19.4046,19.4138,200200.0
2020-05-07 12:00:00,21.08,21.14,21.04,21.11,334205.0,19.4138,19.4691,19.377,19.4414,334205.0
2020-05-07 12:30:00,21.11,21.17,21.1,21.16,207630.0,19.4414,19.4967,19.4322,19.4875,207630.0
2020-05-07 13:00:00,21.15,21.17,21.09,21.12,247505.0,19.4783,19.4967,19.423,19.4506,247505.0
2020-05-07 13:30:00,21.12,21.15,21.04,21.09,224430.0,19.4506,19.4783,19.377,19.423,224430.0
2020-05-07 14:00:00,21.07,21.11,21.02,21.03,237080.0,19.4046,19.4414,19.3585,19.3678,237080.0
2020-05-07 14:30:00,21.04,21.09,21.04,21.04,179590.0,19.377,19.423,19.377,19.377,179590.0
2020-05-07 15:00:00,21.05,21.13,21.03,21.09,205515.0,19.3862,19.4598,19.3678,19.423,205515.0
2020-05-07 15:30:00,21.09,21.11,21.0,21.04,603830.0,19.423,19.4414,19.3401,19.377,603830.0
2020-05-08 09:30:00,21.31,21.39,21.1,21.12,355490.0,19.6256,19.6993,19.4322,19.4506,355490.0
2020-05-08 10:00:00,21.13,21.29,21.13,21.27,138445.0,19.4598,19.6072,19.4598,19.5888,138445.0
2020-05-08 10:30:00,21.28,21.53,21.28,21.5,206870.0,19.598,19.8282,19.598,19.8006,206870.0
2020-05-08 11:00:00,21.5,21.56,21.43,21.44,166870.0,19.8006,19.8559,19.7361,19.7453,166870.0
2020-05-08 11:30:00,21.43,21.51,21.4,21.43,184835.0,19.7361,19.8098,19.7085,19.7361,184835.0
2020-05-08 12:00:00,21.43,21.55,21.43,21.52,135165.0,19.7361,19.8466,19.7361,19.819,135165.0
2020-05-08 12:30:00,21.53,21.53,21.4,21.41,118305.0,19.8282,19.8282,19.7085,19.7177,118305.0
2020-05-08 13:00:00,21.42,21.47,21.35,21.39,162805.0,19.7269,19.773,19.6625,19.6993,162805.0
2020-05-08 13:30:00,21.4,21.42,21.34,21.35,205350.0,19.7085,19.7269,19.6532,19.6625,205350.0
2020-05-08 14:00:00,21.35,21.4,21.3,21.35,136220.0,19.6625,19.7085,19.6164,19.6625,136220.0
2020-05-08 14:30:00,21.36,21.45,21.35,21.41,160775.0,19.6717,19.7546,19.6625,19.7177,160775.0
2020-05-08 15:00:00,21.41,21.43,21.37,21.4,213475.0,19.7177,19.7361,19.6809,19.7085,213475.0
2020-05-08 15:30:00,21.4,21.56,21.38,21.46,701355.0,19.7085,19.8559,19.6901,19.7638,701355.0
2020-05-11 09:30:00,21.44,21.55,21.26,21.51,479605.0,19.7453,19.8466,19.5796,19.8098,479605.0
2020-05-11 10:00:00,21.53,21.6,21.45,21.55,238315.0,19.8282,19.8927,19.7546,19.8466,238315.0
2020-05-11 10:30:00,21.52,21.59,21.5,21.53,181660.0,19.819,19.8835,19.8006,19.8282,181660.0
2020-05-11 11:00:00,21.53,21.55,21.48,21.52,166990.0,19.8282,19.8466,19.7822,19.819,166990.0
2020-05-11 11:30:00,21.52,21.56,21.5,21.52,147490.0,19.819,19.8559,19.8006,19.819,147490.0
2020-05-11 12:00:00,21.52,21.6,21.5,21.6,325875.0,19.819,19.8927,19.8006,19.8927,325875.0
2020-05-11 12:30:00,21.59,21.67,21.58,21.67,191400.0,19.8835,19.9572,19.8743,19.9572,191400.0
2020-05-11 13:00:00,21.66,21.74,21.64,21.72,295870.0,19.948,20.0216,19.9295,20.0032,295870.0
2020-05-11 13:30:00,21.72,21.79,21.72,21.74,159380.0,20.0032,20.0677,20.0032,20.0216,159380.0
2020-05-11 14:00:00,21.76,21.76,21.66,21.67,159575.0,20.0401,20.0401,19.948,19.9572,159575.0
2020-05-11 14:30:00,21.68,21.83,21.68,21.83,287865.0,19.9664,20.1045,19.9664,20.1045,287865.0
2020-05-11 15:00:00,21.82,21.96,21.82,21.92,631835.0,20.0953,20.2242,20.0953,20.1874,631835.0
2020-05-11 15:30:00,21.92,21.92,21.78,21.82,1100890.0,20.1874,20.1874,20.0585,20.0953,1100890.0
2020-05-12 09:30:00,21.96,22.0,21.69,21.81,582420.0,20.2242,20.2611,19.9756,20.0861,582420.0
2020-05-12 10:00:00,21.8,21.97,21.78,21.86,251905.0,20.0769,20.2335,20.0585,20.1321,251905.0
2020-05-12 10:30:00,21.85,21.92,21.85,21.89,118065.0,20.1229,20.1874,20.1229,20.1598,118065.0
2020-05-12 11:00:00,21.9,22.02,21.86,21.94,328150.0,20.169,20.2795,20.1321,20.2058,328150.0
2020-05-12 11:30:00,21.93,21.95,21.87,21.89,106325.0,20.1966,20.215,20.1414,20.1598,106325.0
2020-05-12 12:00:00,21.89,21.91,21.77,21.8,147470.0,20.1598,20.1782,20.0493,20.0769,147470.0
2020-05-12 12:30:00,21.79,21.84,21.79,21.83,106545.0,20.0677,20.1137,20.0677,20.1045,106545.0
2020-05-12 13:00:00,21.82,21.83,21.7,21.73,162605.0,20.0953,20.1045,19.9848,20.0124,162605.0
2020-05-12 13:30:00,21.73,21.82,21.73,21.82,129820.0,20.0124,20.0953,20.0124,20.0953,129820.0
2020-05-12 14:00:00,21.82,21.82,21.74,21.76,91300.0,20.0953,20.0953,20.0216,20.0401,91300.0
2020-05-12 14:30:00,21.77,21.77,21.71,21.75,144585.0,20.0493,20.0493,19.994,20.0308,144585.0
2020-05-12 15:00:00,21.75,21.75,21.63,21.63,273810.0,20.0308,20.0308,19.9203,19.9203,273810.0
2020-05-12 15:30:00,21.63,21.66,21.54,21.55,829695.0,19.9203,19.948,19.8374,19.8466,829695.0
2020-05-13 09:30:00,21.48,21.66,21.44,21.46,251660.0,19.7822,19.948,19.7453,19.7638,251660.0
2020-05-13 10:00:00,21.46,21.64,21.44,21.62,576810.0,19.7638,19.9295,19.7453,19.9111,576810.0
2020-05-13 10:30:00,21.63,21.68,21.6,21.62,595565.0,19.9203,19.9664,19.8927,19.9111,595565.0
2020-05-13 11:00:00,21.62,21.62,21.41,21.46,337640.0,19.9111,19.9111,19.7177,19.7638,337640.0
2020-05-13 11:30:00,21.45,21.46,21.27,21.31,243570.0,19.7546,19.7638,19.5888,19.6256,243570.0
2020-05-13 12:00:00,21.3,21.37,21.08,21.16,316840.0,19.6164,19.6809,19.4138,19.4875,316840.0
2020-05-13 12:30:00,21.17,21.31,21.13,21.27,147855.0,19.4967,19.6256,19.4598,19.5888,147855.0
2020-05-13 13:00:00,21.28,21.3,21.2,21.24,576610.0,19.598,19.6164,19.5243,19.5612,576610.0
2020-05-13 13:30:00,21.23,21.29,21.19,21.24,490840.0,19.5519,19.6072,19.5151,19.5612,490840.0
2020-05-13 14:00:00,21.25,21.34,21.22,21.23,354365.0,19.5704,19.6532,19.5427,19.5519,354365.0
2020-05-13 14:30:00,21.24,21.25,21.14,21.14,159235.0,19.5612,19.5704,19.4691,19.4691,159235.0
2020-05-13 15:00:00,21.15,21.25,20.99,21.11,359230.0,19.4783,19.5704,19.3309,19.4414,359230.0
2020-05-13 15:30:00,21.11,21.37,21.09,21.28,819620.0,19.4414,19.6809,19.423,19.598,819620.0
2020-05-14 09:30:00,21.15,21.2,20.98,21.0,489705.0,19.4783,19.5243,19.3217,19.3401,489705.0
2020-05-14 10:00:00,21.0,21.21,21.0,21.03,291965.0,19.3401,19.5335,19.3401,19.3678,291965.0
2020-05-14 10:30:00,21.02,21.16,20.98,21.12,429315.0,19.3585,19.4875,19.3217,19.4506,429315.0
2020-05-14 11:00:00,21.13,21.22,21.06,21.1,337265.0,19.4598,19.5427,19.3954,19.4322,337265.0
2020-05-14 11:30:00,21.11,21.22,21.1,21.14,200480.0,19.4414,19.5427,19.4322,19.4691,200480.0
2020-05-14 12:00:00,21.14,21.26,21.11,21.23,135190.0,19.4691,19.5796,19.4414,19.5519,135190.0
2020-05-14 12:30:00,21.23,21.38,21.21,21.38,215605.0,19.5519,19.6901,19.5335,19.6901,215605.0
2020-05-14 13:00:00,21.38,21.4,21.25,21.3,203950.0,19.6901,19.7085,19.5704,19.6164,203950.0
2020-05-14 13:30:00,21.3,21.33,21.23,21.23,148540.0,19.6164,19.644,19.5519,19.5519,148540.0
2020-05-14 14:00:00,21.22,21.22,21.14,21.17,221935.0,19.5427,19.5427,19.4691,19.4967,221935.0
2020-05-14 14:30:00,21.17,21.23,21.1,21.22,244140.0,19.4967,19.5519,19.4322,19.5427,244140.0
2020-05-14 15:00:00,21.22,21.38,21.2,21.37,220345.0,19.5427,19.6901,19.5243,19.6809,220345.0
2020-05-14 15:30:00,21.36,21.39,21.24,21.37,784655.0,19.6717,19.6993,19.5612,19.6809,784655.0
2020-05-15 09:30:00,21.42,21.72,21.35,21.7,707100.0,19.7269,20.0032,19.6625,19.9848,707100.0
2020-05-15 10:00:00,21.71,21.74,21.58,21.72,446185.0,19.994,20.0216,19.8743,20.0032,446185.0
2020-05-15 10:30:00,21.7,21.81,21.67,21.81,403240.0,19.9848,20.0861,19.9572,20.0861,403240.0
2020-05-15 11:00:00,21.8,21.88,21.71,21.82,739465.0,20.0769,20.1506,19.994,20.0953,739465.0
2020-05-15 11:30:00,21.82,21.96,21.81,21.94,612660.0,20.0953,20.2242,20.0861,20.2058,612660.0
2020-05-15 12:00:00,21.94,22.1,21.94,21.98,317815.0,20.2058,20.3532,20.2058,20.2427,317815.0
2020-05-15 12:30:00,21.99,22.06,21.95,21.98,294170.0,20.2519,20.3163,20.215,20.2427,294170.0
2020-05-15 13:00:00,21.99,22.1,21.98,22.01,245915.0,20.2519,20.3532,20.2427,20.2703,245915.0
2020-05-15 13:30:00,22.02,22.16,21.97,22.14,331685.0,20.2795,20.4084,20.2335,20.39,331685.0
2020-05-15 14:00:00,22.14,22.26,22.13,22.16,703270.0,20.39,20.5005,20.3808,20.4084,703270.0
2020-05-15 14:30:00,22.16,22.18,22.09,22.15,380510.0,20.4084,20.4269,20.344,20.3992,380510.0
2020-05-15 15:00:00,22.15,22.25,22.1,22.24,681100.0,20.3992,20.4913,20.3532,20.4821,681100.0
2020-05-15 15:30:00,22.24,22.4,22.14,22.36,2162145.0,20.4821,20.6295,20.39,20.5926,2162145.0
2020-05-18 09:30:00,22.66,22.78,22.33,22.33,771305.0,20.8689,20.9794,20.565,20.565,771305.0
2020-05-18 10:00:00,22.32,22.37,22.2,22.31,746930.0,20.5558,20.6018,20.4453,20.5466,746930.0
2020-05-18 10:30:00,22.33,22.39,22.3,22.31,365015.0,20.565,20.6203,20.5374,20.5466,365015.0
2020-05-18 11:00:00,22.32,22.4,22.29,22.31,604465.0,20.5558,20.6295,20.5282,20.5466,604465.0
2020-05-18 11:30:00,22.33,22.33,22.25,22.3,343410.0,20.565,20.565,20.4913,20.5374,343410.0
2020-05-18 12:00:00,22.3,22.33,22.27,22.3,345315.0,20.5374,20.565,20.5097,20.5374,345315.0
2020-05-18 12:30:00,22.29,22.34,22.24,22.24,366070.0,20.5282,20.5742,20.4821,20.4821,366070.0
2020-05-18 13:00:00,22.25,22.25,22.06,22.11,263060.0,20.4913,20.4913,20.3163,20.3624,263060.0
2020-05-18 13:30:00,22.1,22.13,22.03,22.06,168020.0,20.3532,20.3808,20.2887,20.3163,168020.0
2020-05-18 14:00:00,22.06,22.1,22.01,22.07,276040.0,20.3163,20.3532,20.2703,20.3255,276040.0
2020-05-18 14:30:00,22.07,22.08,21.91,21.91,364300.0,20.3255,20.3348,20.1782,20.1782,364300.0
2020-05-18 15:00:00,21.92,22.0,21.86,21.97,491020.0,20.1874,20.2611,20.1321,20.2335,491020.0
2020-05-18 15:30:00,21.97,22.09,21.94,21.96,983745.0,20.2335,20.344,20.2058,20.2242,983745.0
2020-05-19 09:30:00,21.84,21.86,21.46,21.82,737605.0,20.1137,20.1321,19.7638,20.0953,737605.0
2020-05-19 10:00:00,21.82,21.84,21.67,21.82,375400.0,20.0953,20.1137,19.9572,20.0953,375400.0
2020-05-19 10:30:00,21.81,21.95,21.8,21.93,348455.0,20.0861,20.215,20.0769,20.1966,348455.0
2020-05-19 11:00:00,21.92,22.09,21.89,22.05,319530.0,20.1874,20.344,20.1598,20.3071,319530.0
2020-05-19 11:30:00,22.06,22.16,21.98,22.15,206610.0,20.3163,20.4084,20.2427,20.3992,206610.0
2020-05-19 12:00:00,22.15,22.19,22.1,22.14,133170.0,20.3992,20.4361,20.3532,20.39,133170.0
2020-05-19 12:30:00,22.14,22.17,22.03,22.14,195000.0,20.39,20.4176,20.2887,20.39,195000.0
2020-05-19 13:00:00,22.14,22.21,22.13,22.2,159585.0,20.39,20.4545,20.3808,20.4453,159585.0
2020-05-19 13:30:00,22.2,22.21,22.14,22.21,141660.0,20.4453,20.4545,20.39,20.4545,141660.0
2020-05-19 14:00:00,22.19,22.31,22.13,22.13,177630.0,20.4361,20.5466,20.3808,20.3808,177630.0
2020-05-19 14:30:00,22.12,22.17,21.91,21.95,312660.0,20.3716,20.4176,20.1782,20.215,312660.0
2020-05-19 15:00:00,21.94,22.02,21.89,21.96,750240.0,20.2058,20.2795,20.1598,20.2242,750240.0
2020-05-19 15:30:00,21.95,21.98,21.73,21.81,1355585.0,20.215,20.2427,20.0124,20.0861,1355585.0
2020-05-20 09:30:00,21.94,22.13,21.94,22.05,421640.0,20.2058,20.3808,20.2058,20.3071,421640.0
2020-05-20 10:00:00,22.05,22.11,22.02,22.04,289735.0,20.3071,20.3624,20.2795,20.2979,289735.0
2020-05-20 10:30:00,22.03,22.05,21.87,21.87,267690.0,20.2887,20.3071,20.1414,20.1414,267690.0
2020-05-20 11:00:00,21.87,21.97,21.86,21.96,219580.0,20.1414,20.2335,20.1321,20.2242,219580.0
2020-05-20 11:30:00,21.96,21.97,21.73,21.75,290360.0,20.2242,20.2335,20.0124,20.0308,290360.0
2020-05-20 12:00:00,21.75,21.84,21.65,21.66,237190.0,20.0308,20.1137,19.9387,19.948,237190.0
2020-05-20 12:30:00,21.66,21.67,21.47,21.53,539830.0,19.948,19.9572,19.773,19.8282,539830.0
2020-05-20 13:00:00,21.53,21.55,21.4,21.51,595455.0,19.8282,19.8466,19.7085,19.8098,595455.0
2020-05-20 13:30:00,21.51,21.54,21.42,21.52,320975.0,19.8098,19.8374,19.7269,19.819,320975.0
2020-05-20 14:00:00,21.49,21.59,21.45,21.51,439430.0,19.7914,19.8835,19.7546,19.8098,439430.0
2020-05-20 14:30:00,21.5,21.56,21.48,21.5,345085.0,19.8006,19.8559,19.7822,19.8006,345085.0
2020-05-20 15:00:00,21.49,21.53,21.43,21.51,388300.0,19.7914,19.8282,19.7361,19.8098,388300.0
2020-05-20 15:30:00,21.51,21.61,21.49,21.55,996025.0,19.8098,19.9019,19.7914,19.8466,996025.0
2020-05-21 09:30:00,21.66,21.86,21.52,21.65,294630.0,19.948,20.1321,19.819,19.9387,294630.0
2020-05-21 10:00:00,21.67,21.88,21.66,21.75,194750.0,19.9572,20.1506,19.948,20.0308,194750.0
2020-05-21 10:30:00,21.73,21.79,21.68,21.74,217780.0,20.0124,20.0677,19.9664,20.0216,217780.0
2020-05-21 11:00:00,21.72,21.72,21.53,21.57,181385.0,20.0032,20.0032,19.8282,19.8651,181385.0
2020-05-21 11:30:00,21.57,21.64,21.57,21.63,694780.0,19.8651,19.9295,19.8651,19.9203,694780.0
2020-05-21 12:00:00,21.62,21.79,21.61,21.75,164480.0,19.9111,20.0677,19.9019,20.0308,164480.0
2020-05-21 12:30:00,21.76,21.81,21.71,21.76,129395.0,20.0401,20.0861,19.994,20.0401,129395.0
2020-05-21 13:00:00,21.78,21.78,21.59,21.69,258540.0,20.0585,20.0585,19.8835,19.9756,258540.0
2020-05-21 13:30:00,21.7,21.77,21.67,21.76,140355.0,19.9848,20.0493,19.9572,20.0401,140355.0
2020-05-21 14:00:00,21.77,21.83,21.72,21.83,245835.0,20.0493,20.1045,20.0032,20.1045,245835.0
2020-05-21 14:30:00,21.83,21.85,21.71,21.77,173700.0,20.1045,20.1229,19.994,20.0493,173700.0
2020-05-21 15:00:00,21.77,21.86,21.76,21.83,226145.0,20.0493,20.1321,20.0401,20.1045,226145.0
2020-05-21 15:30:00,21.83,21.84,21.73,21.79,576210.0,20.1045,20.1137,20.0124,20.0677,576210.0
2020-05-22 09:30:00,21.93,22.25,21.79,22.21,449120.0,20.2598,20.5554,20.1305,20.5185,449120.0
2020-05-22 10:00:00,22.21,22.27,22.13,22.21,442555.0,20.5185,20.5739,20.4446,20.5185,442555.0
2020-05-22 10:30:00,22.2,22.22,22.07,22.1,176775.0,20.5092,20.5277,20.3892,20.4169,176775.0
2020-05-22 11:00:00,22.09,22.14,21.98,22.13,170505.0,20.4076,20.4538,20.306,20.4446,170505.0
2020-05-22 11:30:00,22.13,22.21,22.11,22.17,184795.0,20.4446,20.5185,20.4261,20.4815,184795.0
2020-05-22 12:00:00,22.17,22.21,22.11,22.19,157855.0,20.4815,20.5185,20.4261,20.5,157855.0
2020-05-22 12:30:00,22.19,22.27,22.13,22.16,294225.0,20.5,20.5739,20.4446,20.4723,294225.0
2020-05-22 13:00:00,22.16,22.25,22.12,22.24,165915.0,20.4723,20.5554,20.4353,20.5462,165915.0
2020-05-22 13:30:00,22.23,22.3,22.22,22.28,147175.0,20.537,20.6016,20.5277,20.5832,147175.0
2020-05-22 14:00:00,22.28,22.31,22.15,22.17,313425.0,20.5832,20.6109,20.4631,20.4815,313425.0
2020-05-22 14:30:00,22.18,22.23,22.1,22.22,736445.0,20.4908,20.537,20.4169,20.5277,736445.0
2020-05-22 15:00:00,22.22,22.25,22.18,22.22,253180.0,20.5277,20.5554,20.4908,20.5277,253180.0
2020-05-22 15:30:00,22.23,22.41,22.2,22.38,1055360.0,20.537,20.7033,20.5092,20.6755,1055360.0
2020-05-26 09:30:00,22.63,22.67,22.18,22.24,629295.0,20.9065,20.9435,20.4908,20.5462,629295.0
2020-05-26 10:00:00,22.24,22.43,22.22,22.39,393410.0,20.5462,20.7217,20.5277,20.6848,393410.0
2020-05-26 10:30:00,22.39,22.52,22.33,22.52,297325.0,20.6848,20.8049,20.6293,20.8049,297325.0
2020-05-26 11:00:00,22.51,22.56,22.39,22.41,402545.0,20.7956,20.8418,20.6848,20.7033,402545.0
2020-05-26 11:30:00,22.41,22.47,22.27,22.33,274455.0,20.7033,20.7587,20.5739,20.6293,274455.0
2020-05-26 12:00:00,22.33,22.39,22.25,22.39,224340.0,20.6293,20.6848,20.5554,20.6848,224340.0
2020-05-26 12:30:00,22.38,22.45,22.33,22.44,234155.0,20.6755,20.7402,20.6293,20.731,234155.0
2020-05-26 13:00:00,22.44,22.47,22.36,22.44,220110.0,20.731,20.7587,20.6571,20.731,220110.0
2020-05-26 13:30:00,22.44,22.48,22.31,22.37,180275.0,20.731,20.7679,20.6109,20.6663,180275.0
2020-05-26 14:00:00,22.36,22.37,22.23,22.29,254455.0,20.6571,20.6663,20.537,20.5924,254455.0
2020-05-26 14:30:00,22.29,22.3,22.21,22.29,287390.0,20.5924,20.6016,20.5185,20.5924,287390.0
2020-05-26 15:00:00,22.29,22.35,22.26,22.32,333750.0,20.5924,20.6478,20.5647,20.6201,333750.0
2020-05-26 15:30:00,22.33,22.33,22.22,22.24,827730.0,20.6293,20.6293,20.5277,20.5462,827730.0
2020-05-27 09:30:00,23.1,23.19,22.54,23.08,3491280.0,21.3407,21.4239,20.8234,21.3222,3491280.0
2020-05-27 10:00:00,23.08,23.63,23.04,23.35,2576570.0,21.3222,21.8303,21.2853,21.5717,2576570.0
2020-05-27 10:30:00,23.35,23.39,23.08,23.25,978855.0,21.5717,21.6086,21.3222,21.4793,978855.0
2020-05-27 11:00:00,23.24,23.48,23.24,23.39,702580.0,21.47,21.6918,21.47,21.6086,702580.0
2020-05-27 11:30:00,23.39,23.64,23.32,23.5,607965.0,21.6086,21.8396,21.544,21.7102,607965.0
2020-05-27 12:00:00,23.52,23.7,23.5,23.59,650920.0,21.7287,21.895,21.7102,21.7934,650920.0
2020-05-27 12:30:00,23.58,23.59,23.49,23.51,549695.0,21.7841,21.7934,21.701,21.7195,549695.0
2020-05-27 13:00:00,23.51,23.61,23.4,23.59,361125.0,21.7195,21.8119,21.6179,21.7934,361125.0
2020-05-27 13:30:00,23.58,23.84,23.57,23.78,602980.0,21.7841,22.0243,21.7749,21.9689,602980.0
2020-05-27 14:00:00,23.78,23.93,23.76,23.84,579945.0,21.9689,22.1075,21.9504,22.0243,579945.0
2020-05-27 14:30:00,23.84,24.07,23.84,23.99,801580.0,22.0243,22.2368,22.0243,22.1629,801580.0
2020-05-27 15:00:00,23.99,24.07,23.95,24.01,838520.0,22.1629,22.2368,22.126,22.1814,838520.0
2020-05-27 15:30:00,24.01,24.03,23.92,23.94,1984525.0,22.1814,22.1999,22.0983,22.1167,1984525.0
2020-05-28 09:30:00,24.13,24.26,23.65,23.85,1106020.0,22.2923,22.4124,21.8488,22.0336,1106020.0
2020-05-28 10:00:00,23.84,24.1,23.81,24.03,396280.0,22.0243,22.2645,21.9966,22.1999,396280.0
2020-05-28 10:30:00,24.02,24.35,24.01,24.2,1689100.0,22.1906,22.4955,22.1814,22.3569,1689100.0
2020-05-28 11:00:00,24.2,24.32,24.08,24.22,493800.0,22.3569,22.4678,22.2461,22.3754,493800.0
2020-05-28 11:30:00,24.22,24.3,24.13,24.23,427275.0,22.3754,22.4493,22.2923,22.3846,427275.0
2020-05-28 12:00:00,24.24,24.31,24.13,24.17,286870.0,22.3939,22.4586,22.2923,22.3292,286870.0
2020-05-28 12:30:00,24.16,24.29,24.16,24.19,404300.0,22.32,22.4401,22.32,22.3477,404300.0
2020-05-28 13:00:00,24.19,24.33,24.17,24.27,245975.0,22.3477,22.477,22.3292,22.4216,245975.0
2020-05-28 13:30:00,24.27,24.27,24.14,24.15,185165.0,22.4216,22.4216,22.3015,22.3107,185165.0
2020-05-28 14:00:00,24.15,24.23,24.11,24.12,267965.0,22.3107,22.3846,22.2738,22.283,267965.0
2020-05-28 14:30:00,24.13,24.19,24.02,24.04,274595.0,22.2923,22.3477,22.1906,22.2091,274595.0
2020-05-28 15:00:00,24.04,24.09,23.89,23.89,450295.0,22.2091,22.2553,22.0705,22.0705,450295.0
2020-05-28 15:30:00,23.9,23.91,23.68,23.79,1583715.0,22.0798,22.089,21.8765,21.9782,1583715.0
2020-05-29 09:30:00,23.75,24.11,23.66,24.01,605405.0,21.9412,22.2738,21.8581,22.1814,605405.0
2020-05-29 10:00:00,23.98,24.08,23.92,23.96,265145.0,22.1537,22.2461,22.0983,22.1352,265145.0
2020-05-29 10:30:00,23.97,24.1,23.96,24.09,339515.0,22.1444,22.2645,22.1352,22.2553,339515.0
2020-05-29 11:00:00,24.09,24.3,24.09,24.24,460570.0,22.2553,22.4493,22.2553,22.3939,460570.0
2020-05-29 11:30:00,24.24,24.37,24.19,24.25,452630.0,22.3939,22.514,22.3477,22.4031,452630.0
2020-05-29 12:00:00,24.26,24.32,24.17,24.2,209500.0,22.4124,22.4678,22.3292,22.3569,209500.0
2020-05-29 12:30:00,24.18,24.24,24.09,24.19,213190.0,22.3385,22.3939,22.2553,22.3477,213190.0
2020-05-29 13:00:00,24.19,24.29,24.15,24.26,266185.0,22.3477,22.4401,22.3107,22.4124,266185.0
2020-05-29 13:30:00,24.27,24.27,24.05,24.09,418990.0,22.4216,22.4216,22.2184,22.2553,418990.0
2020-05-29 14:00:00,24.09,24.27,24.08,24.24,230390.0,22.2553,22.4216,22.2461,22.3939,230390.0
2020-05-29 14:30:00,24.25,24.3,24.09,24.3,305580.0,22.4031,22.4493,22.2553,22.4493,305580.0
2020-05-29 15:00:00,24.32,24.35,24.14,24.14,460210.0,22.4678,22.4955,22.3015,22.3015,460210.0
2020-05-29 15:30:00,24.13,24.5,24.05,24.38,2144110.0,22.2923,22.6341,22.2184,22.5232,2144110.0
2020-06-01 09:30:00,24.41,24.74,24.41,24.65,922120.0,22.5509,22.8558,22.5509,22.7727,922120.0
2020-06-01 10:00:00,24.65,24.72,24.51,24.6,518805.0,22.7727,22.8373,22.6433,22.7265,518805.0
2020-06-01 10:30:00,24.6,24.69,24.56,24.67,391775.0,22.7265,22.8096,22.6895,22.7911,391775.0
2020-06-01 11:00:00,24.67,24.72,24.64,24.71,376750.0,22.7911,22.8373,22.7634,22.8281,376750.0
2020-06-01 11:30:00,24.72,24.84,24.72,24.76,213875.0,22.8373,22.9482,22.8373,22.8743,213875.0
2020-06-01 12:00:00,24.76,24.86,24.73,24.83,196895.0,22.8743,22.9667,22.8466,22.9389,196895.0
2020-06-01 12:30:00,24.85,24.89,24.72,24.76,199155.0,22.9574,22.9944,22.8373,22.8743,199155.0
2020-06-01 13:00:00,24.77,24.78,24.65,24.71,137580.0,22.8835,22.8928,22.7727,22.8281,137580.0
2020-06-01 13:30:00,24.71,24.71,24.62,24.66,266240.0,22.8281,22.8281,22.7449,22.7819,266240.0
2020-06-01 14:00:00,24.66,24.69,24.63,24.66,175865.0,22.7819,22.8096,22.7542,22.7819,175865.0
2020-06-01 14:30:00,24.66,24.7,24.55,24.56,262655.0,22.7819,22.8188,22.6803,22.6895,262655.0
2020-06-01 15:00:00,24.56,24.62,24.52,24.59,327290.0,22.6895,22.7449,22.6526,22.7172,327290.0
2020-06-01 15:30:00,24.59,24.6,24.49,24.53,978130.0,22.7172,22.7265,22.6248,22.6618,978130.0
2020-06-02 09:30:00,24.26,24.55,24.22,24.55,484455.0,22.4124,22.6803,22.3754,22.6803,484455.0
2020-06-02 10:00:00,24.52,24.65,24.47,24.64,231750.0,22.6526,22.7727,22.6064,22.7634,231750.0
2020-06-02 10:30:00,24.63,24.63,24.51,24.52,302365.0,22.7542,22.7542,22.6433,22.6526,302365.0
2020-06-02 11:00:00,24.51,24.52,24.32,24.47,420995.0,22.6433,22.6526,22.4678,22.6064,420995.0
2020-06-02 11:30:00,24.46,24.57,24.42,24.55,196750.0,22.5971,22.6988,22.5602,22.6803,196750.0
2020-06-02 12:00:00,24.55,24.58,24.48,24.49,207390.0,22.6803,22.708,22.6156,22.6248,207390.0
2020-06-02 12:30:00,24.5,24.57,24.48,24.53,275390.0,22.6341,22.6988,22.6156,22.6618,275390.0
2020-06-02 13:00:00,24.53,24.66,24.53,24.59,244120.0,22.6618,22.7819,22.6618,22.7172,244120.0
2020-06-02 13:30:00,24.59,24.78,24.59,24.76,225990.0,22.7172,22.8928,22.7172,22.8743,225990.0
2020-06-02 14:00:00,24.76,24.76,24.58,24.65,300845.0,22.8743,22.8743,22.708,22.7727,300845.0
2020-06-02 14:30:00,24.64,24.77,24.62,24.74,212800.0,22.7634,22.8835,22.7449,22.8558,212800.0
2020-06-02 15:00:00,24.74,24.77,24.6,24.64,356045.0,22.8558,22.8835,22.7265,22.7634,356045.0
2020-06-02 15:30:00,24.64,24.78,24.62,24.75,794330.0,22.7634,22.8928,22.7449,22.865,794330.0
2020-06-03 09:30:00,24.8,24.8,24.4,24.46,476945.0,22.9112,22.9112,22.5417,22.5971,476945.0
2020-06-03 10:00:00,24.45,24.47,24.27,24.35,516030.0,22.5879,22.6064,22.4216,22.4955,516030.0
2020-06-03 10:30:00,24.35,24.44,24.32,24.43,242665.0,22.4955,22.5787,22.4678,22.5694,242665.0
2020-06-03 11:00:00,24.43,24.54,24.4,24.43,271745.0,22.5694,22.671,22.5417,22.5694,271745.0
2020-06-03 11:30:00,24.43,24.48,24.38,24.4,186300.0,22.5694,22.6156,22.5232,22.5417,186300.0
2020-06-03 12:00:00,24.39,24.46,24.31,24.36,353965.0,22.5325,22.5971,22.4586,22.5047,353965.0
2020-06-03 12:30:00,24.36,24.44,24.35,24.43,247735.0,22.5047,22.5787,22.4955,22.5694,247735.0
2020-06-03 13:00:00,24.43,24.46,24.35,24.35,384470.0,22.5694,22.5971,22.4955,22.4955,384470.0
2020-06-03 13:30:00,24.36,24.39,24.33,24.37,192355.0,22.5047,22.5325,22.477,22.514,192355.0
2020-06-03 14:00:00,24.38,24.4,24.26,24.26,268080.0,22.5232,22.5417,22.4124,22.4124,268080.0
2020-06-03 14:30:00,24.25,24.42,24.24,24.4,400925.0,22.4031,22.5602,22.3939,22.5417,400925.0
2020-06-03 15:00:00,24.39,24.43,24.38,24.39,299955.0,22.5325,22.5694,22.5232,22.5325,299955.0
2020-06-03 15:30:00,24.39,24.59,24.38,24.57,995890.0,22.5325,22.7172,22.5232,22.6988,995890.0
2020-06-04 09:30:00,24.57,24.83,24.5,24.64,278605.0,22.6988,22.9389,22.6341,22.7634,278605.0
2020-06-04 10:00:00,24.62,24.66,24.5,24.6,273530.0,22.7449,22.7819,22.6341,22.7265,273530.0
2020-06-04 10:30:00,24.6,24.64,24.4,24.48,387425.0,22.7265,22.7634,22.5417,22.6156,387425.0
2020-06-04 11:00:00,24.48,24.56,24.48,24.5,294520.0,22.6156,22.6895,22.6156,22.6341,294520.0
2020-06-04 11:30:00,24.5,24.54,24.41,24.44,299880.0,22.6341,22.671,22.5509,22.5787,299880.0
2020-06-04 12:00:00,24.44,24.46,24.34,24.38,175220.0,22.5787,22.5971,22.4863,22.5232,175220.0
2020-06-04 12:30:00,24.37,24.38,24.28,24.29,319205.0,22.514,22.5232,22.4308,22.4401,319205.0
2020-06-04 13:00:00,24.29,24.3,24.16,24.16,310035.0,22.4401,22.4493,22.32,22.32,310035.0
2020-06-04 13:30:00,24.17,24.38,24.17,24.32,301690.0,22.3292,22.5232,22.3292,22.4678,301690.0
2020-06-04 14:00:00,24.33,24.34,24.21,24.24,261715.0,22.477,22.4863,22.3662,22.3939,261715.0
2020-06-04 14:30:00,24.24,24.28,24.18,24.26,519385.0,22.3939,22.4308,22.3385,22.4124,519385.0
2020-06-04 15:00:00,24.25,24.46,24.25,24.41,522725.0,22.4031,22.5971,22.4031,22.5509,522725.0
2020-06-04 15:30:00,24.4,24.5,24.32,24.46,978995.0,22.5417,22.6341,22.4678,22.5971,978995.0
2020-06-05 09:30:00,24.84,24.84,24.32,24.44,632155.0,22.9482,22.9482,22.4678,22.5787,632155.0
2020-06-05 10:00:00,24.46,24.69,24.4,24.51,572430.0,22.5971,22.8096,22.5417,22.6433,572430.0
2020-06-05 10:30:00,24.5,24.54,24.32,24.39,392850.0,22.6341,22.671,22.4678,22.5325,392850.0
2020-06-05 11:00:00,24.39,24.45,24.31,24.42,317790.0,22.5325,22.5879,22.4586,22.5602,317790.0
2020-06-05 11:30:00,24.42,24.47,24.39,24.4,325965.0,22.5602,22.6064,22.5325,22.5417,325965.0
2020-06-05 12:00:00,24.4,24.43,24.34,24.34,213390.0,22.5417,22.5694,22.4863,22.4863,213390.0
2020-06-05 12:30:00,24.34,24.4,24.32,24.38,248495.0,22.4863,22.5417,22.4678,22.5232,248495.0
2020-06-05 13:00:00,24.39,24.42,24.35,24.36,184885.0,22.5325,22.5602,22.4955,22.5047,184885.0
2020-06-05 13:30:00,24.35,24.37,24.17,24.22,359000.0,22.4955,22.514,22.3292,22.3754,359000.0
2020-06-05 14:00:00,24.22,24.26,24.18,24.23,375650.0,22.3754,22.4124,22.3385,22.3846,375650.0
2020-06-05 14:30:00,24.23,24.36,24.19,24.36,376915.0,22.3846,22.5047,22.3477,22.5047,376915.0
2020-06-05 15:00:00,24.36,24.49,24.34,24.45,463065.0,22.5047,22.6248,22.4863,22.5879,463065.0
2020-06-05 15:30:00,24.46,24.5,24.37,24.44,944435.0,22.5971,22.6341,22.514,22.5787,944435.0
2020-06-08 09:30:00,24.06,24.2,23.9,24.2,1188540.0,22.2276,22.3569,22.0798,22.3569,1188540.0
2020-06-08 10:00:00,24.2,24.33,24.15,24.33,396945.0,22.3569,22.477,22.3107,22.477,396945.0
2020-06-08 10:30:00,24.33,24.37,24.2,24.25,314790.0,22.477,22.514,22.3569,22.4031,314790.0
2020-06-08 11:00:00,24.25,24.27,24.11,24.11,280125.0,22.4031,22.4216,22.2738,22.2738,280125.0
2020-06-08 11:30:00,24.11,24.16,24.04,24.15,191175.0,22.2738,22.32,22.2091,22.3107,191175.0
2020-06-08 12:00:00,24.15,24.24,24.15,24.17,155470.0,22.3107,22.3939,22.3107,22.3292,155470.0
2020-06-08 12:30:00,24.16,24.2,24.08,24.08,139560.0,22.32,22.3569,22.2461,22.2461,139560.0
2020-06-08 13:00:00,24.09,24.11,24.07,24.11,119620.0,22.2553,22.2738,22.2368,22.2738,119620.0
2020-06-08 13:30:00,24.1,24.26,24.09,24.24,168795.0,22.2645,22.4124,22.2553,22.3939,168795.0
2020-06-08 14:00:00,24.23,24.33,24.23,24.3,224445.0,22.3846,22.477,22.3846,22.4493,224445.0
2020-06-08 14:30:00,24.3,24.31,24.21,24.28,159075.0,22.4493,22.4586,22.3662,22.4308,159075.0
2020-06-08 15:00:00,24.27,24.3,24.23,24.3,209600.0,22.4216,22.4493,22.3846,22.4493,209600.0
2020-06-08 15:30:00,24.31,24.45,24.27,24.44,764045.0,22.4586,22.5879,22.4216,22.5787,764045.0
2020-06-09 09:30:00,24.4,24.49,24.25,24.41,303915.0,22.5417,22.6248,22.4031,22.5509,303915.0
2020-06-09 10:00:00,24.42,24.56,24.39,24.54,442945.0,22.5602,22.6895,22.5325,22.671,442945.0
2020-06-09 10:30:00,24.55,24.59,24.49,24.5,253845.0,22.6803,22.7172,22.6248,22.6341,253845.0
2020-06-09 11:00:00,24.49,24.58,24.44,24.57,184305.0,22.6248,22.708,22.5787,22.6988,184305.0
2020-06-09 11:30:00,24.58,24.6,24.53,24.57,180035.0,22.708,22.7265,22.6618,22.6988,180035.0
2020-06-09 12:00:00,24.58,24.61,24.5,24.52,124690.0,22.708,22.7357,22.6341,22.6526,124690.0
2020-06-09 12:30:00,24.51,24.52,24.45,24.45,147090.0,22.6433,22.6526,22.5879,22.5879,147090.0
2020-06-09 13:00:00,24.45,24.53,24.44,24.5,113360.0,22.5879,22.6618,22.5787,22.6341,113360.0
2020-06-09 13:30:00,24.5,24.55,24.48,24.51,94645.0,22.6341,22.6803,22.6156,22.6433,94645.0
2020-06-09 14:00:00,24.5,24.53,24.4,24.41,125245.0,22.6341,22.6618,22.5417,22.5509,125245.0
2020-06-09 14:30:00,24.39,24.44,24.35,24.43,149115.0,22.5325,22.5787,22.4955,22.5694,149115.0
2020-06-09 15:00:00,24.43,24.49,24.37,24.47,197050.0,22.5694,22.6248,22.514,22.6064,197050.0
2020-06-09 15:30:00,24.47,24.54,24.47,24.49,506520.0,22.6064,22.671,22.6064,22.6248,506520.0
2020-06-10 09:30:00,24.68,24.82,24.5,24.71,301110.0,22.8004,22.9297,22.6341,22.8281,301110.0
2020-06-10 10:00:00,24.69,24.73,24.41,24.44,217360.0,22.8096,22.8466,22.5509,22.5787,217360.0
2020-06-10 10:30:00,24.41,24.51,24.33,24.34,122625.0,22.5509,22.6433,22.477,22.4863,122625.0
2020-06-10 11:00:00,24.33,24.41,24.29,24.33,150650.0,22.477,22.5509,22.4401,22.477,150650.0
2020-06-10 11:30:00,24.34,24.35,24.23,24.28,122620.0,22.4863,22.4955,22.3846,22.4308,122620.0
2020-06-10 12:00:00,24.29,24.31,24.21,24.28,118050.0,22.4401,22.4586,22.3662,22.4308,118050.0
2020-06-10 12:30:00,24.28,24.31,24.22,24.29,83505.0,22.4308,22.4586,22.3754,22.4401,83505.0
2020-06-10 13:00:00,24.28,24.28,24.15,24.16,154115.0,22.4308,22.4308,22.3107,22.32,154115.0
2020-06-10 13:30:00,24.18,24.23,24.12,24.2,112515.0,22.3385,22.3846,22.283,22.3569,112515.0
2020-06-10 14:00:00,24.22,24.33,24.17,24.32,123795.0,22.3754,22.477,22.3292,22.4678,123795.0
2020-06-10 14:30:00,24.31,24.32,24.17,24.22,117315.0,22.4586,22.4678,22.3292,22.3754,117315.0
2020-06-10 15:00:00,24.21,24.39,24.16,24.39,132300.0,22.3662,22.5325,22.32,22.5325,132300.0
2020-06-10 15:30:00,24.39,24.4,24.26,24.26,414015.0,22.5325,22.5417,22.4124,22.4124,414015.0
2020-06-11 09:30:00,24.05,24.52,23.95,24.39,630215.0,22.2184,22.6526,22.126,22.5325,630215.0
2020-06-11 10:00:00,24.42,24.54,24.35,24.47,311310.0,22.5602,22.671,22.4955,22.6064,311310.0
2020-06-11 10:30:00,24.47,24.66,24.47,24.54,193685.0,22.6064,22.7819,22.6064,22.671,193685.0
2020-06-11 11:00:00,24.55,24.55,24.35,24.49,231885.0,22.6803,22.6803,22.4955,22.6248,231885.0
2020-06-11 11:30:00,24.48,24.48,24.3,24.34,132200.0,22.6156,22.6156,22.4493,22.4863,132200.0
2020-06-11 12:00:00,24.33,24.39,24.17,24.22,243010.0,22.477,22.5325,22.3292,22.3754,243010.0
2020-06-11 12:30:00,24.23,24.31,24.11,24.13,391035.0,22.3846,22.4586,22.2738,22.2923,391035.0
2020-06-11 13:00:00,24.12,24.2,24.04,24.04,206455.0,22.283,22.3569,22.2091,22.2091,206455.0
2020-06-11 13:30:00,24.03,24.13,23.98,24.11,270940.0,22.1999,22.2923,22.1537,22.2738,270940.0
2020-06-11 14:00:00,24.1,24.11,23.91,23.97,386345.0,22.2645,22.2738,22.089,22.1444,386345.0
2020-06-11 14:30:00,23.97,23.97,23.74,23.79,347155.0,22.1444,22.1444,21.932,21.9782,347155.0
2020-06-11 15:00:00,23.79,23.92,23.74,23.76,299755.0,21.9782,22.0983,21.932,21.9504,299755.0
2020-06-11 15:30:00,23.76,23.9,23.72,23.85,862850.0,21.9504,22.0798,21.9135,22.0336,862850.0
2020-06-12 09:30:00,24.05,24.37,24.0,24.13,457360.0,22.2184,22.514,22.1722,22.2923,457360.0
2020-06-12 10:00:00,24.13,24.2,23.97,24.05,327995.0,22.2923,22.3569,22.1444,22.2184,327995.0
2020-06-12 10:30:00,24.05,24.11,23.95,24.0,192605.0,22.2184,22.2738,22.126,22.1722,192605.0
2020-06-12 11:00:00,24.0,24.04,23.66,23.76,163795.0,22.1722,22.2091,21.8581,21.9504,163795.0
2020-06-12 11:30:00,23.73,23.94,23.71,23.91,97720.0,21.9227,22.1167,21.9042,22.089,97720.0
2020-06-12 12:00:00,23.91,23.96,23.8,23.82,155835.0,22.089,22.1352,21.9874,22.0059,155835.0
2020-06-12 12:30:00,23.8,23.84,23.71,23.74,102970.0,21.9874,22.0243,21.9042,21.932,102970.0
2020-06-12 13:00:00,23.75,23.77,23.58,23.64,95345.0,21.9412,21.9597,21.7841,21.8396,95345.0
2020-06-12 13:30:00,23.66,23.67,23.43,23.44,98405.0,21.8581,21.8673,21.6456,21.6548,98405.0
2020-06-12 14:00:00,23.45,23.64,23.43,23.61,112630.0,21.664,21.8396,21.6456,21.8119,112630.0
2020-06-12 14:30:00,23.65,23.71,23.55,23.61,149675.0,21.8488,21.9042,21.7564,21.8119,149675.0
2020-06-12 15:00:00,23.68,23.75,23.54,23.57,157935.0,21.8765,21.9412,21.7472,21.7749,157935.0
2020-06-12 15:30:00,23.58,23.76,23.54,23.68,544645.0,21.7841,21.9504,21.7472,21.8765,544645.0
2020-06-15 09:30:00,23.3,23.67,23.23,23.65,475425.0,21.5255,21.8673,21.4608,21.8488,475425.0
2020-06-15 10:00:00,23.66,23.87,23.63,23.79,272375.0,21.8581,22.0521,21.8303,21.9782,272375.0
2020-06-15 10:30:00,23.78,24.01,23.72,23.95,437760.0,21.9689,22.1814,21.9135,22.126,437760.0
2020-06-15 11:00:00,23.95,24.06,23.93,23.93,243620.0,22.126,22.2276,22.1075,22.1075,243620.0
2020-06-15 11:30:00,23.93,24.08,23.89,24.06,251235.0,22.1075,22.2461,22.0705,22.2276,251235.0
2020-06-15 12:00:00,24.06,24.28,24.04,24.21,205180.0,22.2276,22.4308,22.2091,22.3662,205180.0
2020-06-15 12:30:00,24.21,24.31,24.17,24.23,278565.0,22.3662,22.4586,22.3292,22.3846,278565.0
2020-06-15 13:00:00,24.23,24.29,24.17,24.22,236975.0,22.3846,22.4401,22.3292,22.3754,236975.0
2020-06-15 13:30:00,24.22,24.3,24.14,24.25,232970.0,22.3754,22.4493,22.3015,22.4031,232970.0
2020-06-15 14:00:00,24.25,24.41,24.25,24.39,212705.0,22.4031,22.5509,22.4031,22.5325,212705.0
2020-06-15 14:30:00,24.39,24.41,24.26,24.26,176020.0,22.5325,22.5509,22.4124,22.4124,176020.0
2020-06-15 15:00:00,24.26,24.33,24.17,24.17,210185.0,22.4124,22.477,22.3292,22.3292,210185.0
2020-06-15 15:30:00,24.17,24.3,24.06,24.29,652600.0,22.3292,22.4493,22.2276,22.4401,652600.0
2020-06-16 09:30:00,24.58,24.75,24.39,24.52,453400.0,22.708,22.865,22.5325,22.6526,453400.0
2020-06-16 10:00:00,24.5,24.56,24.42,24.54,204565.0,22.6341,22.6895,22.5602,22.671,204565.0
2020-06-16 10:30:00,24.54,24.57,24.26,24.27,329600.0,22.671,22.6988,22.4124,22.4216,329600.0
2020-06-16 11:00:00,24.26,24.53,24.19,24.47,165695.0,22.4124,22.6618,22.3477,22.6064,165695.0
2020-06-16 11:30:00,24.48,24.61,24.43,24.56,314555.0,22.6156,22.7357,22.5694,22.6895,314555.0
2020-06-16 12:00:00,24.58,24.65,24.5,24.61,165200.0,22.708,22.7727,22.6341,22.7357,165200.0
2020-06-16 12:30:00,24.61,24.68,24.53,24.54,142015.0,22.7357,22.8004,22.6618,22.671,142015.0
2020-06-16 13:00:00,24.55,24.61,24.53,24.59,110360.0,22.6803,22.7357,22.6618,22.7172,110360.0
2020-06-16 13:30:00,24.58,24.64,24.54,24.62,155195.0,22.708,22.7634,22.671,22.7449,155195.0
2020-06-16 14:00:00,24.63,24.7,24.57,24.62,129275.0,22.7542,22.8188,22.6988,22.7449,129275.0
2020-06-16 14:30:00,24.65,24.76,24.63,24.71,244290.0,22.7727,22.8743,22.7542,22.8281,244290.0
2020-06-16 15:00:00,24.7,24.71,24.6,24.68,174180.0,22.8188,22.8281,22.7265,22.8004,174180.0
2020-06-16 15:30:00,24.67,24.8,24.63,24.77,1173305.0,22.7911,22.9112,22.7542,22.8835,1173305.0
2020-06-17 09:30:00,24.93,25.19,24.8,25.02,416060.0,23.0313,23.2715,22.9112,23.1145,416060.0
2020-06-17 10:00:00,25.03,25.16,24.92,24.94,309135.0,23.1237,23.2438,23.0221,23.0406,309135.0
2020-06-17 10:30:00,24.92,25.05,24.87,25.04,153440.0,23.0221,23.1422,22.9759,23.133,153440.0
2020-06-17 11:00:00,25.04,25.12,24.94,24.97,291500.0,23.133,23.2069,23.0406,23.0683,291500.0
2020-06-17 11:30:00,24.96,25.01,24.91,25.0,185090.0,23.059,23.1052,23.0129,23.096,185090.0
2020-06-17 12:00:00,24.99,25.03,24.96,25.02,151990.0,23.0868,23.1237,23.059,23.1145,151990.0
2020-06-17 12:30:00,25.02,25.15,25.02,25.09,290455.0,23.1145,23.2346,23.1145,23.1791,290455.0
2020-06-17 13:00:00,25.09,25.15,25.03,25.03,129350.0,23.1791,23.2346,23.1237,23.1237,129350.0
2020-06-17 13:30:00,25.03,25.07,25.01,25.05,112965.0,23.1237,23.1607,23.1052,23.1422,112965.0
2020-06-17 14:00:00,25.06,25.15,25.01,25.11,235840.0,23.1514,23.2346,23.1052,23.1976,235840.0
2020-06-17 14:30:00,25.11,25.12,25.0,25.07,276660.0,23.1976,23.2069,23.096,23.1607,276660.0
2020-06-17 15:00:00,25.07,25.08,24.98,25.0,387135.0,23.1607,23.1699,23.0775,23.096,387135.0
2020-06-17 15:30:00,24.99,25.05,24.9,24.96,811660.0,23.0868,23.1422,23.0036,23.059,811660.0
2020-06-18 09:30:00,25.0,25.15,24.89,25.04,227750.0,23.096,23.2346,22.9944,23.133,227750.0
2020-06-18 10:00:00,25.06,25.1,24.88,24.88,98575.0,23.1514,23.1884,22.9851,22.9851,98575.0
2020-06-18 10:30:00,24.87,25.01,24.85,24.97,96220.0,22.9759,23.1052,22.9574,23.0683,96220.0
2020-06-18 11:00:00,24.97,25.14,24.97,25.08,136660.0,23.0683,23.2253,23.0683,23.1699,136660.0
2020-06-18 11:30:00,25.08,25.08,25.02,25.05,102975.0,23.1699,23.1699,23.1145,23.1422,102975.0
2020-06-18 12:00:00,25.04,25.13,25.04,25.09,206240.0,23.133,23.2161,23.133,23.1791,206240.0
2020-06-18 12:30:00,25.09,25.15,25.04,25.13,120285.0,23.1791,23.2346,23.133,23.2161,120285.0
2020-06-18 13:00:00,25.12,25.21,25.11,25.2,227265.0,23.2069,23.29,23.1976,23.2808,227265.0
2020-06-18 13:30:00,25.19,25.22,25.14,25.15,228115.0,23.2715,23.2992,23.2253,23.2346,228115.0
2020-06-18 14:00:00,25.15,25.16,25.09,25.13,157490.0,23.2346,23.2438,23.1791,23.2161,157490.0
2020-06-18 14:30:00,25.12,25.15,24.98,24.98,184545.0,23.2069,23.2346,23.0775,23.0775,184545.0
2020-06-18 15:00:00,24.99,25.05,24.85,25.02,371615.0,23.0868,23.1422,22.9574,23.1145,371615.0
2020-06-18 15:30:00,25.02,25.14,24.97,25.13,1127930.0,23.1145,23.2253,23.0683,23.2161,1127930.0
2020-06-19 09:30:00,25.45,25.57,25.23,25.29,853260.0,23.5117,23.6226,23.3085,23.3639,853260.0
2020-06-19 10:00:00,25.29,25.31,25.17,25.18,228890.0,23.3639,23.3824,23.2531,23.2623,228890.0
2020-06-19 10:30:00,25.2,25.21,25.13,25.13,208090.0,23.2808,23.29,23.2161,23.2161,208090.0
2020-06-19 11:00:00,25.13,25.2,25.03,25.07,169225.0,23.2161,23.2808,23.1237,23.1607,169225.0
2020-06-19 11:30:00,25.07,25.14,25.04,25.08,125325.0,23.1607,23.2253,23.133,23.1699,125325.0
2020-06-19 12:00:00,25.09,25.1,24.77,24.86,142115.0,23.1791,23.1884,22.8835,22.9667,142115.0
2020-06-19 12:30:00,24.87,24.99,24.85,24.99,148800.0,22.9759,23.0868,22.9574,23.0868,148800.0
2020-06-19 13:00:00,25.0,25.01,24.89,24.95,113075.0,23.096,23.1052,22.9944,23.0498,113075.0
2020-06-19 13:30:00,24.93,25.01,24.88,24.89,137815.0,23.0313,23.1052,22.9851,22.9944,137815.0
2020-06-19 14:00:00,24.89,24.97,24.86,24.92,136835.0,22.9944,23.0683,22.9667,23.0221,136835.0
2020-06-19 14:30:00,24.93,25.07,24.9,25.06,182485.0,23.0313,23.1607,23.0036,23.1514,182485.0
2020-06-19 15:00:00,25.05,25.16,25.04,25.11,237475.0,23.1422,23.2438,23.133,23.1976,237475.0
2020-06-19 15:30:00,25.1,25.68,25.1,25.53,2586610.0,23.1884,23.7242,23.1884,23.5856,2586610.0
2020-06-22 09:30:00,25.37,25.6,25.25,25.57,348335.0,23.4378,23.6503,23.327,23.6226,348335.0
2020-06-22 10:00:00,25.58,25.79,25.56,25.78,276710.0,23.6318,23.8258,23.6134,23.8166,276710.0
2020-06-22 10:30:00,25.78,25.92,25.76,25.89,481240.0,23.8166,23.9459,23.7981,23.9182,481240.0
2020-06-22 11:00:00,25.89,26.06,25.86,26.02,449575.0,23.9182,24.0753,23.8905,24.0383,449575.0
2020-06-22 11:30:00,26.03,26.13,25.99,26.02,318650.0,24.0476,24.1399,24.0106,24.0383,318650.0
2020-06-22 12:00:00,26.02,26.16,26.02,26.12,175280.0,24.0383,24.1677,24.0383,24.1307,175280.0
2020-06-22 12:30:00,26.12,26.12,26.0,26.04,159475.0,24.1307,24.1307,24.0198,24.0568,159475.0
2020-06-22 13:00:00,26.05,26.08,26.0,26.05,150195.0,24.066,24.0937,24.0198,24.066,150195.0
2020-06-22 13:30:00,26.07,26.12,26.03,26.11,171985.0,24.0845,24.1307,24.0476,24.1215,171985.0
2020-06-22 14:00:00,26.11,26.11,25.95,26.07,158545.0,24.1215,24.1215,23.9736,24.0845,158545.0
2020-06-22 14:30:00,26.06,26.12,26.01,26.11,143175.0,24.0753,24.1307,24.0291,24.1215,143175.0
2020-06-22 15:00:00,26.11,26.12,25.97,25.99,291580.0,24.1215,24.1307,23.9921,24.0106,291580.0
2020-06-22 15:30:00,26.0,26.08,25.99,26.02,692040.0,24.0198,24.0937,24.0106,24.0383,692040.0
2020-06-23 09:30:00,26.04,26.37,26.04,26.25,897910.0,24.0568,24.3617,24.0568,24.2508,897910.0
2020-06-23 10:00:00,26.25,26.34,26.16,26.29,312005.0,24.2508,24.3339,24.1677,24.2878,312005.0
2020-06-23 10:30:00,26.28,26.33,26.17,26.25,282365.0,24.2785,24.3247,24.1769,24.2508,282365.0
2020-06-23 11:00:00,26.24,26.38,26.2,26.32,364090.0,24.2416,24.3709,24.2046,24.3155,364090.0
2020-06-23 11:30:00,26.32,26.33,26.21,26.24,307995.0,24.3155,24.3247,24.2138,24.2416,307995.0
2020-06-23 12:00:00,26.24,26.24,26.16,26.22,305950.0,24.2416,24.2416,24.1677,24.2231,305950.0
2020-06-23 12:30:00,26.22,26.35,26.18,26.33,287380.0,24.2231,24.3432,24.1861,24.3247,287380.0
2020-06-23 13:00:00,26.33,26.34,26.23,26.24,324535.0,24.3247,24.3339,24.2323,24.2416,324535.0
2020-06-23 13:30:00,26.24,26.3,26.21,26.23,370960.0,24.2416,24.297,24.2138,24.2323,370960.0
2020-06-23 14:00:00,26.23,26.25,26.17,26.17,444400.0,24.2323,24.2508,24.1769,24.1769,444400.0
2020-06-23 14:30:00,26.16,26.23,26.15,26.2,508660.0,24.1677,24.2323,24.1584,24.2046,508660.0
2020-06-23 15:00:00,26.2,26.22,26.17,26.19,767405.0,24.2046,24.2231,24.1769,24.1954,767405.0
2020-06-23 15:30:00,26.18,26.19,25.8,25.85,1068575.0,24.1861,24.1954,23.8351,23.8813,1068575.0
2020-06-24 09:30:00,25.64,26.21,25.34,25.95,551430.0,23.6873,24.2138,23.4101,23.9736,551430.0
2020-06-24 10:00:00,25.94,26.15,25.94,26.06,452805.0,23.9644,24.1584,23.9644,24.0753,452805.0
2020-06-24 10:30:00,26.07,26.19,26.0,26.14,370235.0,24.0845,24.1954,24.0198,24.1492,370235.0
2020-06-24 11:00:00,26.13,26.16,25.9,25.99,613090.0,24.1399,24.1677,23.9275,24.0106,613090.0
2020-06-24 11:30:00,25.98,25.98,25.78,25.86,379565.0,24.0014,24.0014,23.8166,23.8905,379565.0
2020-06-24 12:00:00,25.87,26.01,25.86,25.93,211480.0,23.8997,24.0291,23.8905,23.9552,211480.0
2020-06-24 12:30:00,25.93,26.01,25.86,25.97,667220.0,23.9552,24.0291,23.8905,23.9921,667220.0
2020-06-24 13:00:00,25.96,25.96,25.85,25.87,186110.0,23.9829,23.9829,23.8813,23.8997,186110.0
2020-06-24 13:30:00,25.87,25.98,25.85,25.94,328595.0,23.8997,24.0014,23.8813,23.9644,328595.0
2020-06-24 14:00:00,25.97,25.98,25.86,25.98,179690.0,23.9921,24.0014,23.8905,24.0014,179690.0
2020-06-24 14:30:00,25.96,26.01,25.89,25.98,173945.0,23.9829,24.0291,23.9182,24.0014,173945.0
2020-06-24 15:00:00,25.99,26.19,25.96,26.15,278225.0,24.0106,24.1954,23.9829,24.1584,278225.0
2020-06-24 15:30:00,26.15,26.34,26.12,26.27,1190110.0,24.1584,24.3339,24.1307,24.2693,1190110.0
2020-06-25 09:30:00,26.29,26.29,25.72,25.92,327325.0,24.2878,24.2878,23.7612,23.9459,327325.0
2020-06-25 10:00:00,25.9,26.04,25.84,25.97,143795.0,23.9275,24.0568,23.872,23.9921,143795.0
2020-06-25 10:30:00,25.97,26.01,25.87,25.92,182615.0,23.9921,24.0291,23.8997,23.9459,182615.0
2020-06-25 11:00:00,25.9,26.01,25.84,25.95,134720.0,23.9275,24.0291,23.872,23.9736,134720.0
2020-06-25 11:30:00,25.94,26.08,25.88,26.06,164330.0,23.9644,24.0937,23.909,24.0753,164330.0
2020-06-25 12:00:00,26.06,26.19,26.06,26.14,123435.0,24.0753,24.1954,24.0753,24.1492,123435.0
2020-06-25 12:30:00,26.16,26.16,26.0,26.02,70545.0,24.1677,24.1677,24.0198,24.0383,70545.0
2020-06-25 13:00:00,26.01,26.06,25.94,25.94,75335.0,24.0291,24.0753,23.9644,23.9644,75335.0
2020-06-25 13:30:00,25.95,25.95,25.86,25.9,104430.0,23.9736,23.9736,23.8905,23.9275,104430.0
2020-06-25 14:00:00,25.89,25.94,25.86,25.9,180590.0,23.9182,23.9644,23.8905,23.9275,180590.0
2020-06-25 14:30:00,25.89,25.9,25.8,25.83,90985.0,23.9182,23.9275,23.8351,23.8628,90985.0
2020-06-25 15:00:00,25.83,26.05,25.81,26.02,327690.0,23.8628,24.066,23.8443,24.0383,327690.0
2020-06-25 15:30:00,26.01,26.23,26.0,26.16,528210.0,24.0291,24.2323,24.0198,24.1677,528210.0
2020-06-26 09:30:00,26.2,26.47,26.16,26.27,220775.0,24.2046,24.454,24.1677,24.2693,220775.0
2020-06-26 10:00:00,26.23,26.27,26.01,26.08,380900.0,24.2323,24.2693,24.0291,24.0937,380900.0
2020-06-26 10:30:00,26.07,26.18,25.86,25.87,317445.0,24.0845,24.1861,23.8905,23.8997,317445.0
2020-06-26 11:00:00,25.88,26.05,25.88,25.97,332455.0,23.909,24.066,23.909,23.9921,332455.0
2020-06-26 11:30:00,25.98,26.04,25.92,26.01,254060.0,24.0014,24.0568,23.9459,24.0291,254060.0
2020-06-26 12:00:00,26.02,26.03,25.88,25.96,190595.0,24.0383,24.0476,23.909,23.9829,190595.0
2020-06-26 12:30:00,25.97,26.0,25.86,26.0,149920.0,23.9921,24.0198,23.8905,24.0198,149920.0
2020-06-26 13:00:00,25.99,26.07,25.95,26.03,201455.0,24.0106,24.0845,23.9736,24.0476,201455.0
2020-06-26 13:30:00,26.02,26.03,25.89,25.91,157555.0,24.0383,24.0476,23.9182,23.9367,157555.0
2020-06-26 14:00:00,25.91,25.96,25.83,25.84,358655.0,23.9367,23.9829,23.8628,23.872,358655.0
2020-06-26 14:30:00,25.85,25.95,25.81,25.94,152485.0,23.8813,23.9736,23.8443,23.9644,152485.0
2020-06-26 15:00:00,25.93,25.97,25.89,25.97,215260.0,23.9552,23.9921,23.9182,23.9921,215260.0
2020-06-26 15:30:00,25.97,26.16,25.8,26.0,1234505.0,23.9921,24.1677,23.8351,24.0198,1234505.0
2020-06-29 09:30:00,26.0,26.18,25.89,26.14,357420.0,24.0198,24.1861,23.9182,24.1492,357420.0
2020-06-29 10:00:00,26.13,26.25,26.01,26.21,255630.0,24.1399,24.2508,24.0291,24.2138,255630.0
2020-06-29 10:30:00,26.23,26.46,26.22,26.33,302595.0,24.2323,24.4448,24.2231,24.3247,302595.0
2020-06-29 11:00:00,26.33,26.49,26.27,26.47,288225.0,24.3247,24.4725,24.2693,24.454,288225.0
2020-06-29 11:30:00,26.48,26.54,26.41,26.5,262320.0,24.4633,24.5187,24.3986,24.4818,262320.0
2020-06-29 12:00:00,26.51,26.51,26.31,26.33,174585.0,24.491,24.491,24.3062,24.3247,174585.0
2020-06-29 12:30:00,26.33,26.37,26.22,26.3,231025.0,24.3247,24.3617,24.2231,24.297,231025.0
2020-06-29 13:00:00,26.31,26.31,26.21,26.23,129255.0,24.3062,24.3062,24.2138,24.2323,129255.0
2020-06-29 13:30:00,26.23,26.28,26.22,26.23,128420.0,24.2323,24.2785,24.2231,24.2323,128420.0
2020-06-29 14:00:00,26.24,26.24,26.18,26.19,149320.0,24.2416,24.2416,24.1861,24.1954,149320.0
2020-06-29 14:30:00,26.19,26.23,26.13,26.19,167490.0,24.1954,24.2323,24.1399,24.1954,167490.0
2020-06-29 15:00:00,26.19,26.2,26.11,26.14,195690.0,24.1954,24.2046,24.1215,24.1492,195690.0
2020-06-29 15:30:00,26.14,26.34,26.14,26.33,616225.0,24.1492,24.3339,24.1492,24.3247,616225.0
2020-06-30 09:30:00,26.49,26.56,26.33,26.55,201400.0,24.4725,24.5372,24.3247,24.528,201400.0
2020-06-30 10:00:00,26.52,26.54,26.36,26.37,159910.0,24.5002,24.5187,24.3524,24.3617,159910.0
2020-06-30 10:30:00,26.4,26.4,26.24,26.24,186805.0,24.3894,24.3894,24.2416,24.2416,186805.0
2020-06-30 11:00:00,26.25,26.29,26.13,26.13,252390.0,24.2508,24.2878,24.1399,24.1399,252390.0
2020-06-30 11:30:00,26.14,26.27,26.08,26.25,173270.0,24.1492,24.2693,24.0937,24.2508,173270.0
2020-06-30 12:00:00,26.26,26.33,26.23,26.3,50085.0,24.26,24.3247,24.2323,24.297,50085.0
2020-06-30 12:30:00,26.3,26.31,26.2,26.27,124480.0,24.297,24.3062,24.2046,24.2693,124480.0
2020-06-30 13:00:00,26.28,26.31,26.2,26.21,74185.0,24.2785,24.3062,24.2046,24.2138,74185.0
2020-06-30 13:30:00,26.21,26.23,26.14,26.22,83600.0,24.2138,24.2323,24.1492,24.2231,83600.0
2020-06-30 14:00:00,26.22,26.22,26.1,26.15,153495.0,24.2231,24.2231,24.1122,24.1584,153495.0
2020-06-30 14:30:00,26.15,26.18,26.12,26.18,186250.0,24.1584,24.1861,24.1307,24.1861,186250.0
2020-06-30 15:00:00,26.18,26.32,26.18,26.31,274990.0,24.1861,24.3155,24.1861,24.3062,274990.0
2020-06-30 15:30:00,26.31,26.45,26.29,26.34,661990.0,24.3062,24.4356,24.2878,24.3339,661990.0
2020-07-01 09:30:00,26.43,26.47,26.14,26.27,389450.0,24.4171,24.454,24.1492,24.2693,389450.0
2020-07-01 10:00:00,26.3,26.5,26.29,26.45,166960.0,24.297,24.4818,24.2878,24.4356,166960.0
2020-07-01 10:30:00,26.42,26.49,26.36,26.37,200260.0,24.4079,24.4725,24.3524,24.3617,200260.0
2020-07-01 11:00:00,26.37,26.44,26.28,26.29,143400.0,24.3617,24.4263,24.2785,24.2878,143400.0
2020-07-01 11:30:00,26.32,26.5,26.3,26.49,118935.0,24.3155,24.4818,24.297,24.4725,118935.0
2020-07-01 12:00:00,26.5,26.52,26.48,26.51,80120.0,24.4818,24.5002,24.4633,24.491,80120.0
2020-07-01 12:30:00,26.51,26.54,26.43,26.52,255215.0,24.491,24.5187,24.4171,24.5002,255215.0
2020-07-01 13:00:00,26.52,26.6,26.5,26.59,105710.0,24.5002,24.5741,24.4818,24.5649,105710.0
2020-07-01 13:30:00,26.58,26.59,26.52,26.53,202260.0,24.5557,24.5649,24.5002,24.5095,202260.0
2020-07-01 14:00:00,26.54,26.58,26.44,26.58,376165.0,24.5187,24.5557,24.4263,24.5557,376165.0
2020-07-01 14:30:00,26.58,26.59,26.52,26.55,202785.0,24.5557,24.5649,24.5002,24.528,202785.0
2020-07-01 15:00:00,26.55,26.62,26.53,26.62,316465.0,24.528,24.5926,24.5095,24.5926,316465.0
2020-07-01 15:30:00,26.62,26.69,26.5,26.54,477725.0,24.5926,24.6573,24.4818,24.5187,477725.0
2020-07-02 09:30:00,26.86,26.98,26.43,26.51,301710.0,24.8143,24.9252,24.4171,24.491,301710.0
2020-07-02 10:00:00,26.52,26.66,26.49,26.5,163690.0,24.5002,24.6296,24.4725,24.4818,163690.0
2020-07-02 10:30:00,26.53,26.62,26.46,26.56,124390.0,24.5095,24.5926,24.4448,24.5372,124390.0
2020-07-02 11:00:00,26.54,26.58,26.46,26.56,118020.0,24.5187,24.5557,24.4448,24.5372,118020.0
2020-07-02 11:30:00,26.55,26.59,26.54,26.54,133285.0,24.528,24.5649,24.5187,24.5187,133285.0
2020-07-02 12:00:00,26.54,26.59,26.53,26.57,37600.0,24.5187,24.5649,24.5095,24.5464,37600.0
2020-07-02 12:30:00,26.56,26.56,26.48,26.52,156280.0,24.5372,24.5372,24.4633,24.5002,156280.0
2020-07-02 13:00:00,26.53,26.56,26.51,26.56,48410.0,24.5095,24.5372,24.491,24.5372,48410.0
2020-07-02 13:30:00,26.56,26.57,26.52,26.52,102210.0,24.5372,24.5464,24.5002,24.5002,102210.0
2020-07-02 14:00:00,26.52,26.57,26.51,26.56,88990.0,24.5002,24.5464,24.491,24.5372,88990.0
2020-07-02 14:30:00,26.55,26.6,26.54,26.56,135865.0,24.528,24.5741,24.5187,24.5372,135865.0
2020-07-02 15:00:00,26.56,26.56,26.51,26.52,111110.0,24.5372,24.5372,24.491,24.5002,111110.0
2020-07-02 15:30:00,26.52,26.53,26.38,26.49,485640.0,24.5002,24.5095,24.3709,24.4725,485640.0
2020-07-06 09:30:00,26.81,26.9,26.58,26.67,271685.0,24.7682,24.8513,24.5557,24.6388,271685.0
2020-07-06 10:00:00,26.66,26.72,26.59,26.65,194625.0,24.6296,24.685,24.5649,24.6203,194625.0
2020-07-06 10:30:00,26.65,26.8,26.65,26.76,84395.0,24.6203,24.7589,24.6203,24.722,84395.0
2020-07-06 11:00:00,26.75,26.8,26.74,26.79,147430.0,24.7127,24.7589,24.7035,24.7497,147430.0
2020-07-06 11:30:00,26.78,26.8,26.71,26.78,123170.0,24.7404,24.7589,24.6758,24.7404,123170.0
2020-07-06 12:00:00,26.78,26.8,26.73,26.76,90465.0,24.7404,24.7589,24.6942,24.722,90465.0
2020-07-06 12:30:00,26.76,26.77,26.69,26.77,86720.0,24.722,24.7312,24.6573,24.7312,86720.0
2020-07-06 13:00:00,26.77,26.79,26.74,26.79,74145.0,24.7312,24.7497,24.7035,24.7497,74145.0
2020-07-06 13:30:00,26.79,26.79,26.7,26.73,58795.0,24.7497,24.7497,24.6665,24.6942,58795.0
2020-07-06 14:00:00,26.74,26.74,26.65,26.68,68385.0,24.7035,24.7035,24.6203,24.6481,68385.0
2020-07-06 14:30:00,26.69,26.75,26.69,26.72,82940.0,24.6573,24.7127,24.6573,24.685,82940.0
2020-07-06 15:00:00,26.71,26.73,26.66,26.69,108070.0,24.6758,24.6942,24.6296,24.6573,108070.0
2020-07-06 15:30:00,26.7,26.77,26.65,26.76,300630.0,24.6665,24.7312,24.6203,24.722,300630.0
2020-07-07 09:30:00,26.64,27.04,26.58,27.04,262875.0,24.6111,24.9806,24.5557,24.9806,262875.0
2020-07-07 10:00:00,27.03,27.09,26.95,26.97,216055.0,24.9714,25.0268,24.8975,24.916,216055.0
2020-07-07 10:30:00,26.97,27.03,26.84,26.9,131845.0,24.916,24.9714,24.7959,24.8513,131845.0
2020-07-07 11:00:00,26.9,27.01,26.82,26.82,851775.0,24.8513,24.9529,24.7774,24.7774,851775.0
2020-07-07 11:30:00,26.8,26.9,26.77,26.86,89310.0,24.7589,24.8513,24.7312,24.8143,89310.0
2020-07-07 12:00:00,26.85,26.85,26.75,26.76,87210.0,24.8051,24.8051,24.7127,24.722,87210.0
2020-07-07 12:30:00,26.76,26.79,26.72,26.79,53065.0,24.722,24.7497,24.685,24.7497,53065.0
2020-07-07 13:00:00,26.79,26.8,26.66,26.78,207370.0,24.7497,24.7589,24.6296,24.7404,207370.0
2020-07-07 13:30:00,26.79,26.88,26.77,26.78,122030.0,24.7497,24.8328,24.7312,24.7404,122030.0
2020-07-07 14:00:00,26.78,26.92,26.78,26.83,117855.0,24.7404,24.8698,24.7404,24.7866,117855.0
2020-07-07 14:30:00,26.83,26.92,26.79,26.91,79855.0,24.7866,24.8698,24.7497,24.8605,79855.0
2020-07-07 15:00:00,26.92,26.92,26.84,26.91,118730.0,24.8698,24.8698,24.7959,24.8605,118730.0
2020-07-07 15:30:00,26.92,26.94,26.82,26.86,404475.0,24.8698,24.8883,24.7774,24.8143,404475.0
2020-07-08 09:30:00,26.83,26.89,26.59,26.63,221125.0,24.7866,24.8421,24.5649,24.6019,221125.0
2020-07-08 10:00:00,26.64,26.79,26.64,26.73,100690.0,24.6111,24.7497,24.6111,24.6942,100690.0
2020-07-08 10:30:00,26.7,26.89,26.7,26.84,70225.0,24.6665,24.8421,24.6665,24.7959,70225.0
2020-07-08 11:00:00,26.85,26.88,26.76,26.79,118555.0,24.8051,24.8328,24.722,24.7497,118555.0
2020-07-08 11:30:00,26.79,27.01,26.79,26.99,202550.0,24.7497,24.9529,24.7497,24.9344,202550.0
2020-07-08 12:00:00,27.0,27.01,26.92,26.93,112480.0,24.9437,24.9529,24.8698,24.879,112480.0
2020-07-08 12:30:00,26.93,26.99,26.9,26.94,73595.0,24.879,24.9344,24.8513,24.8883,73595.0
2020-07-08 13:00:00,26.95,26.96,26.83,26.88,79950.0,24.8975,24.9067,24.7866,24.8328,79950.0
2020-07-08 13:30:00,26.88,26.98,26.88,26.92,146210.0,24.8328,24.9252,24.8328,24.8698,146210.0
2020-07-08 14:00:00,26.9,26.93,26.79,26.87,155150.0,24.8513,24.879,24.7497,24.8236,155150.0
2020-07-08 14:30:00,26.86,26.88,26.8,26.8,142950.0,24.8143,24.8328,24.7589,24.7589,142950.0
2020-07-08 15:00:00,26.8,26.96,26.8,26.94,108715.0,24.7589,24.9067,24.7589,24.8883,108715.0
2020-07-08 15:30:00,26.96,27.14,26.94,27.12,552845.0,24.9067,25.073,24.8883,25.0545,552845.0
2020-07-09 09:30:00,27.3,27.47,27.06,27.22,223450.0,25.2208,25.3779,24.9991,25.1469,223450.0
2020-07-09 10:00:00,27.22,27.37,27.21,27.27,212825.0,25.1469,25.2855,25.1377,25.1931,212825.0
2020-07-09 10:30:00,27.27,27.4,27.18,27.2,329750.0,25.1931,25.3132,25.11,25.1284,329750.0
2020-07-09 11:00:00,27.21,27.25,27.03,27.14,205440.0,25.1377,25.1746,24.9714,25.073,205440.0
2020-07-09 11:30:00,27.15,27.21,27.07,27.21,133910.0,25.0823,25.1377,25.0084,25.1377,133910.0
2020-07-09 12:00:00,27.2,27.35,27.2,27.31,146065.0,25.1284,25.267,25.1284,25.2301,146065.0
2020-07-09 12:30:00,27.32,27.45,27.29,27.44,122260.0,25.2393,25.3594,25.2116,25.3502,122260.0
2020-07-09 13:00:00,27.43,27.48,27.35,27.42,118775.0,25.3409,25.3871,25.267,25.3317,118775.0
2020-07-09 13:30:00,27.42,27.48,27.37,27.43,133450.0,25.3317,25.3871,25.2855,25.3409,133450.0
2020-07-09 14:00:00,27.43,27.54,27.42,27.52,218735.0,25.3409,25.4426,25.3317,25.4241,218735.0
2020-07-09 14:30:00,27.52,27.55,27.45,27.55,142950.0,25.4241,25.4518,25.3594,25.4518,142950.0
2020-07-09 15:00:00,27.55,27.61,27.45,27.47,229380.0,25.4518,25.5072,25.3594,25.3779,229380.0
2020-07-09 15:30:00,27.46,27.58,27.42,27.54,587800.0,25.3686,25.4795,25.3317,25.4426,587800.0
2020-07-10 09:30:00,27.54,27.61,27.2,27.46,221560.0,25.4426,25.5072,25.1284,25.3686,221560.0
2020-07-10 10:00:00,27.44,27.59,27.29,27.59,169045.0,25.3502,25.4887,25.2116,25.4887,169045.0
2020-07-10 10:30:00,27.58,27.68,27.48,27.57,160400.0,25.4795,25.5719,25.3871,25.4703,160400.0
2020-07-10 11:00:00,27.57,27.57,27.43,27.49,89680.0,25.4703,25.4703,25.3409,25.3964,89680.0
2020-07-10 11:30:00,27.49,27.59,27.47,27.59,73255.0,25.3964,25.4887,25.3779,25.4887,73255.0
2020-07-10 12:00:00,27.59,27.62,27.54,27.58,71440.0,25.4887,25.5165,25.4426,25.4795,71440.0
2020-07-10 12:30:00,27.57,27.61,27.54,27.57,73855.0,25.4703,25.5072,25.4426,25.4703,73855.0
2020-07-10 13:00:00,27.57,27.67,27.54,27.67,80880.0,25.4703,25.5627,25.4426,25.5627,80880.0
2020-07-10 13:30:00,27.67,27.7,27.63,27.65,96275.0,25.5627,25.5904,25.5257,25.5442,96275.0
2020-07-10 14:00:00,27.67,27.7,27.58,27.6,69740.0,25.5627,25.5904,25.4795,25.498,69740.0
2020-07-10 14:30:00,27.61,27.62,27.53,27.6,97435.0,25.5072,25.5165,25.4333,25.498,97435.0
2020-07-10 15:00:00,27.61,27.65,27.56,27.64,141870.0,25.5072,25.5442,25.461,25.5349,141870.0
2020-07-10 15:30:00,27.64,27.73,27.63,27.68,586155.0,25.5349,25.6181,25.5257,25.5719,586155.0
2020-07-13 09:30:00,27.86,28.17,27.86,27.99,375640.0,25.7382,26.0246,25.7382,25.8583,375640.0
2020-07-13 10:00:00,28.0,28.03,27.75,28.0,168460.0,25.8675,25.8952,25.6366,25.8675,168460.0
2020-07-13 10:30:00,27.97,28.01,27.91,27.96,121820.0,25.8398,25.8768,25.7844,25.8306,121820.0
2020-07-13 11:00:00,27.95,28.2,27.92,28.17,145315.0,25.8213,26.0523,25.7936,26.0246,145315.0
2020-07-13 11:30:00,28.15,28.16,28.03,28.08,84340.0,26.0061,26.0153,25.8952,25.9414,84340.0
2020-07-13 12:00:00,28.1,28.11,27.96,27.99,101235.0,25.9599,25.9691,25.8306,25.8583,101235.0
2020-07-13 12:30:00,27.99,28.07,27.85,27.86,144575.0,25.8583,25.9322,25.7289,25.7382,144575.0
2020-07-13 13:00:00,27.88,27.99,27.83,27.98,143280.0,25.7567,25.8583,25.7105,25.849,143280.0
2020-07-13 13:30:00,27.98,28.0,27.89,27.93,74960.0,25.849,25.8675,25.7659,25.8029,74960.0
2020-07-13 14:00:00,27.94,27.96,27.53,27.57,200215.0,25.8121,25.8306,25.4333,25.4703,200215.0
2020-07-13 14:30:00,27.58,27.63,27.51,27.61,130860.0,25.4795,25.5257,25.4148,25.5072,130860.0
2020-07-13 15:00:00,27.61,27.61,27.29,27.29,254480.0,25.5072,25.5072,25.2116,25.2116,254480.0
2020-07-13 15:30:00,27.31,27.32,27.04,27.11,415050.0,25.2301,25.2393,24.9806,25.0453,415050.0
2020-07-14 09:30:00,27.12,27.4,27.03,27.21,296965.0,25.0545,25.3132,24.9714,25.1377,296965.0
2020-07-14 10:00:00,27.17,27.28,26.91,27.28,391275.0,25.1007,25.2024,24.8605,25.2024,391275.0
2020-07-14 10:30:00,27.3,27.5,27.28,27.39,172390.0,25.2208,25.4056,25.2024,25.304,172390.0
2020-07-14 11:00:00,27.39,27.47,27.28,27.43,173630.0,25.304,25.3779,25.2024,25.3409,173630.0
2020-07-14 11:30:00,27.4,27.51,27.35,27.36,156240.0,25.3132,25.4148,25.267,25.2763,156240.0
2020-07-14 12:00:00,27.38,27.57,27.36,27.5,107085.0,25.2947,25.4703,25.2763,25.4056,107085.0
2020-07-14 12:30:00,27.52,27.57,27.45,27.47,88755.0,25.4241,25.4703,25.3594,25.3779,88755.0
2020-07-14 13:00:00,27.48,27.6,27.39,27.56,89340.0,25.3871,25.498,25.304,25.461,89340.0
2020-07-14 13:30:00,27.55,27.72,27.55,27.68,113370.0,25.4518,25.6088,25.4518,25.5719,113370.0
2020-07-14 14:00:00,27.67,27.82,27.67,27.8,118880.0,25.5627,25.7012,25.5627,25.6828,118880.0
2020-07-14 14:30:00,27.79,27.84,27.68,27.79,191080.0,25.6735,25.7197,25.5719,25.6735,191080.0
2020-07-14 15:00:00,27.79,27.8,27.62,27.77,182695.0,25.6735,25.6828,25.5165,25.655,182695.0
2020-07-14 15:30:00,27.77,27.95,27.75,27.93,547415.0,25.655,25.8213,25.6366,25.8029,547415.0
2020-07-15 09:30:00,28.3,28.33,27.7,27.94,1218280.0,26.1447,26.1724,25.5904,25.8121,1218280.0
2020-07-15 10:00:00,27.96,28.16,27.71,28.13,402160.0,25.8306,26.0153,25.5996,25.9876,402160.0
2020-07-15 10:30:00,28.14,28.27,28.04,28.04,449445.0,25.9969,26.117,25.9045,25.9045,449445.0
2020-07-15 11:00:00,28.07,28.16,27.95,27.99,157680.0,25.9322,26.0153,25.8213,25.8583,157680.0
2020-07-15 11:30:00,27.98,27.99,27.73,27.74,168070.0,25.849,25.8583,25.6181,25.6273,168070.0
2020-07-15 12:00:00,27.75,27.84,27.68,27.77,246780.0,25.6366,25.7197,25.5719,25.655,246780.0
2020-07-15 12:30:00,27.78,27.8,27.71,27.77,243850.0,25.6643,25.6828,25.5996,25.655,243850.0
2020-07-15 13:00:00,27.77,27.79,27.71,27.74,150880.0,25.655,25.6735,25.5996,25.6273,150880.0
2020-07-15 13:30:00,27.73,27.83,27.71,27.8,120495.0,25.6181,25.7105,25.5996,25.6828,120495.0
2020-07-15 14:00:00,27.79,27.89,27.77,27.84,220125.0,25.6735,25.7659,25.655,25.7197,220125.0
2020-07-15 14:30:00,27.84,27.84,27.73,27.73,140190.0,25.7197,25.7197,25.6181,25.6181,140190.0
2020-07-15 15:00:00,27.74,27.76,27.67,27.74,233060.0,25.6273,25.6458,25.5627,25.6273,233060.0
2020-07-15 15:30:00,27.74,27.87,27.73,27.84,1020045.0,25.6273,25.7474,25.6181,25.7197,1020045.0
2020-07-16 09:30:00,27.82,28.15,27.82,27.97,333610.0,25.7012,26.0061,25.7012,25.8398,333610.0
2020-07-16 10:00:00,28.0,28.2,27.97,28.14,1290955.0,25.8675,26.0523,25.8398,25.9969,1290955.0
2020-07-16 10:30:00,28.13,28.23,28.04,28.07,128650.0,25.9876,26.08,25.9045,25.9322,128650.0
2020-07-16 11:00:00,28.06,28.17,28.02,28.09,201280.0,25.923,26.0246,25.886,25.9507,201280.0
2020-07-16 11:30:00,28.08,28.13,27.99,28.08,245640.0,25.9414,25.9876,25.8583,25.9414,245640.0
2020-07-16 12:00:00,28.09,28.18,28.07,28.17,72780.0,25.9507,26.0338,25.9322,26.0246,72780.0
2020-07-16 12:30:00,28.17,28.24,28.16,28.2,174185.0,26.0246,26.0892,26.0153,26.0523,174185.0
2020-07-16 13:00:00,28.2,28.24,28.16,28.17,583255.0,26.0523,26.0892,26.0153,26.0246,583255.0
2020-07-16 13:30:00,28.17,28.2,28.12,28.13,192790.0,26.0246,26.0523,25.9784,25.9876,192790.0
2020-07-16 14:00:00,28.12,28.2,28.08,28.19,319775.0,25.9784,26.0523,25.9414,26.0431,319775.0
2020-07-16 14:30:00,28.19,28.39,28.19,28.32,346830.0,26.0431,26.2278,26.0431,26.1632,346830.0
2020-07-16 15:00:00,28.32,28.42,28.29,28.42,243555.0,26.1632,26.2555,26.1354,26.2555,243555.0
2020-07-16 15:30:00,28.42,28.52,28.33,28.42,1156260.0,26.2555,26.3479,26.1724,26.2555,1156260.0
2020-07-17 09:30:00,28.71,28.74,28.15,28.36,363085.0,26.5234,26.5512,26.0061,26.2001,363085.0
2020-07-17 10:00:00,28.41,28.5,28.29,28.44,192175.0,26.2463,26.3294,26.1354,26.274,192175.0
2020-07-17 10:30:00,28.47,28.5,28.34,28.36,237685.0,26.3017,26.3294,26.1816,26.2001,237685.0
2020-07-17 11:00:00,28.36,28.39,28.29,28.3,333780.0,26.2001,26.2278,26.1354,26.1447,333780.0
2020-07-17 11:30:00,28.3,28.33,28.23,28.28,290730.0,26.1447,26.1724,26.08,26.1262,290730.0
2020-07-17 12:00:00,28.29,28.33,28.25,28.29,297910.0,26.1354,26.1724,26.0985,26.1354,297910.0
2020-07-17 12:30:00,28.29,28.3,28.13,28.14,157115.0,26.1354,26.1447,25.9876,25.9969,157115.0
2020-07-17 13:00:00,28.15,28.22,28.04,28.07,225180.0,26.0061,26.0708,25.9045,25.9322,225180.0
2020-07-17 13:30:00,28.07,28.21,28.06,28.15,249575.0,25.9322,26.0615,25.923,26.0061,249575.0
2020-07-17 14:00:00,28.18,28.23,28.13,28.2,358865.0,26.0338,26.08,25.9876,26.0523,358865.0
2020-07-17 14:30:00,28.19,28.24,28.14,28.19,145230.0,26.0431,26.0892,25.9969,26.0431,145230.0
2020-07-17 15:00:00,28.18,28.18,28.06,28.09,227795.0,26.0338,26.0338,25.923,25.9507,227795.0
2020-07-17 15:30:00,28.09,28.21,28.09,28.18,1091645.0,25.9507,26.0615,25.9507,26.0338,1091645.0
2020-07-20 09:30:00,28.4,28.49,28.23,28.26,595495.0,26.2371,26.3202,26.08,26.1077,595495.0
2020-07-20 10:00:00,28.26,28.64,28.26,28.62,630870.0,26.1077,26.4588,26.1077,26.4403,630870.0
2020-07-20 10:30:00,28.62,28.62,28.45,28.51,655345.0,26.4403,26.4403,26.2832,26.3387,655345.0
2020-07-20 11:00:00,28.51,28.55,28.41,28.51,557175.0,26.3387,26.3756,26.2463,26.3387,557175.0
2020-07-20 11:30:00,28.5,28.58,28.44,28.56,484195.0,26.3294,26.4033,26.274,26.3849,484195.0
2020-07-20 12:00:00,28.55,28.67,28.52,28.63,392295.0,26.3756,26.4865,26.3479,26.4495,392295.0
2020-07-20 12:30:00,28.63,28.79,28.63,28.78,133720.0,26.4495,26.5974,26.4495,26.5881,133720.0
2020-07-20 13:00:00,28.78,28.85,28.76,28.81,105405.0,26.5881,26.6528,26.5696,26.6158,105405.0
2020-07-20 13:30:00,28.81,28.9,28.73,28.84,134830.0,26.6158,26.699,26.5419,26.6435,134830.0
2020-07-20 14:00:00,28.84,28.94,28.82,28.93,115445.0,26.6435,26.7359,26.6251,26.7267,115445.0
2020-07-20 14:30:00,28.91,29.05,28.91,29.05,165080.0,26.7082,26.8376,26.7082,26.8376,165080.0
2020-07-20 15:00:00,29.06,29.13,28.94,29.13,187325.0,26.8468,26.9115,26.7359,26.9115,187325.0
2020-07-20 15:30:00,29.13,29.13,28.92,28.94,917425.0,26.9115,26.9115,26.7175,26.7359,917425.0
2020-07-21 09:30:00,28.82,28.93,28.01,28.33,1137945.0,26.6251,26.7267,25.8768,26.1724,1137945.0
2020-07-21 10:00:00,28.33,28.67,28.25,28.44,698700.0,26.1724,26.4865,26.0985,26.274,698700.0
2020-07-21 10:30:00,28.46,28.64,28.39,28.63,396750.0,26.2925,26.4588,26.2278,26.4495,396750.0
2020-07-21 11:00:00,28.62,28.78,28.6,28.66,332920.0,26.4403,26.5881,26.4218,26.4773,332920.0
2020-07-21 11:30:00,28.68,28.86,28.68,28.71,306695.0,26.4957,26.662,26.4957,26.5234,306695.0
2020-07-21 12:00:00,28.72,28.8,28.7,28.74,236785.0,26.5327,26.6066,26.5142,26.5512,236785.0
2020-07-21 12:30:00,28.73,28.83,28.73,28.81,337720.0,26.5419,26.6343,26.5419,26.6158,337720.0
2020-07-21 13:00:00,28.81,28.95,28.74,28.91,301770.0,26.6158,26.7452,26.5512,26.7082,301770.0
2020-07-21 13:30:00,28.91,28.99,28.85,28.87,381785.0,26.7082,26.7821,26.6528,26.6713,381785.0
2020-07-21 14:00:00,28.87,28.98,28.86,28.89,425045.0,26.6713,26.7729,26.662,26.6897,425045.0
2020-07-21 14:30:00,28.89,28.9,28.77,28.84,392250.0,26.6897,26.699,26.5789,26.6435,392250.0
2020-07-21 15:00:00,28.85,28.85,28.74,28.79,423480.0,26.6528,26.6528,26.5512,26.5974,423480.0
2020-07-21 15:30:00,28.79,28.85,28.72,28.8,841870.0,26.5974,26.6528,26.5327,26.6066,841870.0
2020-07-22 09:30:00,28.91,29.2,28.8,29.08,352555.0,26.7082,26.9761,26.6066,26.8653,352555.0
2020-07-22 10:00:00,29.08,29.21,29.06,29.09,533900.0,26.8653,26.9854,26.8468,26.8745,533900.0
2020-07-22 10:30:00,29.08,29.17,28.94,29.04,361560.0,26.8653,26.9484,26.7359,26.8283,361560.0
2020-07-22 11:00:00,29.04,29.14,28.98,29.11,361955.0,26.8283,26.9207,26.7729,26.893,361955.0
2020-07-22 11:30:00,29.11,29.26,29.11,29.19,256245.0,26.893,27.0316,26.893,26.9669,256245.0
2020-07-22 12:00:00,29.22,29.28,29.17,29.25,329780.0,26.9946,27.05,26.9484,27.0223,329780.0
2020-07-22 12:30:00,29.25,29.28,29.21,29.25,307080.0,27.0223,27.05,26.9854,27.0223,307080.0
2020-07-22 13:00:00,29.25,29.26,29.18,29.21,408870.0,27.0223,27.0316,26.9577,26.9854,408870.0
2020-07-22 13:30:00,29.22,29.22,29.1,29.13,359605.0,26.9946,26.9946,26.8837,26.9115,359605.0
2020-07-22 14:00:00,29.14,29.22,29.07,29.07,243445.0,26.9207,26.9946,26.856,26.856,243445.0
2020-07-22 14:30:00,29.08,29.2,29.04,29.17,294820.0,26.8653,26.9761,26.8283,26.9484,294820.0
2020-07-22 15:00:00,29.18,29.25,29.11,29.23,445700.0,26.9577,27.0223,26.893,27.0038,445700.0
2020-07-22 15:30:00,29.24,29.27,29.15,29.25,1187045.0,27.0131,27.0408,26.9299,27.0223,1187045.0
2020-07-23 09:30:00,30.53,30.9,29.7,29.83,2374045.0,28.2048,28.5467,27.438,27.5581,2374045.0
2020-07-23 10:00:00,29.86,29.99,29.13,29.18,1673615.0,27.5859,27.706,26.9115,26.9577,1673615.0
2020-07-23 10:30:00,29.19,29.38,28.94,29.02,1417365.0,26.9669,27.1424,26.7359,26.8098,1417365.0
2020-07-23 11:00:00,29.02,29.66,28.99,29.6,1270225.0,26.8098,27.4011,26.7821,27.3457,1270225.0
2020-07-23 11:30:00,29.6,29.64,29.31,29.4,464995.0,27.3457,27.3826,27.0778,27.1609,464995.0
2020-07-23 12:00:00,29.39,29.4,28.95,28.97,466670.0,27.1517,27.1609,26.7452,26.7636,466670.0
2020-07-23 12:30:00,28.97,29.09,28.86,28.95,342920.0,26.7636,26.8745,26.662,26.7452,342920.0
2020-07-23 13:00:00,28.94,29.04,28.88,28.99,324920.0,26.7359,26.8283,26.6805,26.7821,324920.0
2020-07-23 13:30:00,29.0,29.03,28.85,28.93,360310.0,26.7914,26.8191,26.6528,26.7267,360310.0
2020-07-23 14:00:00,28.93,29.3,28.85,29.27,733055.0,26.7267,27.0685,26.6528,27.0408,733055.0
2020-07-23 14:30:00,29.26,29.28,29.0,29.25,562950.0,27.0316,27.05,26.7914,27.0223,562950.0
2020-07-23 15:00:00,29.25,29.27,29.12,29.26,435485.0,27.0223,27.0408,26.9022,27.0316,435485.0
2020-07-23 15:30:00,29.25,29.32,29.13,29.2,1373610.0,27.0223,27.087,26.9115,26.9761,1373610.0
2020-07-24 09:30:00,28.67,29.2,28.52,28.82,545955.0,26.4865,26.9761,26.3479,26.6251,545955.0
2020-07-24 10:00:00,28.88,29.0,28.65,28.65,351635.0,26.6805,26.7914,26.468,26.468,351635.0
2020-07-24 10:30:00,28.65,28.89,28.38,28.84,735385.0,26.468,26.6897,26.2186,26.6435,735385.0
2020-07-24 11:00:00,28.83,29.18,28.75,29.14,511060.0,26.6343,26.9577,26.5604,26.9207,511060.0
2020-07-24 11:30:00,29.15,29.24,29.09,29.19,306495.0,26.9299,27.0131,26.8745,26.9669,306495.0
2020-07-24 12:00:00,29.21,29.31,29.15,29.31,312280.0,26.9854,27.0778,26.9299,27.0778,312280.0
2020-07-24 12:30:00,29.31,29.35,29.18,29.26,262920.0,27.0778,27.1147,26.9577,27.0316,262920.0
2020-07-24 13:00:00,29.26,29.29,29.04,29.14,272440.0,27.0316,27.0593,26.8283,26.9207,272440.0
2020-07-24 13:30:00,29.14,29.23,29.08,29.15,136550.0,26.9207,27.0038,26.8653,26.9299,136550.0
2020-07-24 14:00:00,29.15,29.21,29.14,29.2,123795.0,26.9299,26.9854,26.9207,26.9761,123795.0
2020-07-24 14:30:00,29.2,29.21,29.13,29.18,205210.0,26.9761,26.9854,26.9115,26.9577,205210.0
2020-07-24 15:00:00,29.19,29.33,29.19,29.21,409795.0,26.9669,27.0962,26.9669,26.9854,409795.0
2020-07-24 15:30:00,29.21,29.31,29.15,29.31,867020.0,26.9854,27.0778,26.9299,27.0778,867020.0
2020-07-27 09:30:00,29.57,29.59,28.97,28.97,582420.0,27.318,27.3364,26.7636,26.7636,582420.0
2020-07-27 10:00:00,28.96,29.16,28.84,28.86,756500.0,26.7544,26.9392,26.6435,26.662,756500.0
2020-07-27 10:30:00,28.85,28.9,28.75,28.78,307765.0,26.6528,26.699,26.5604,26.5881,307765.0
2020-07-27 11:00:00,28.79,28.85,28.62,28.63,284425.0,26.5974,26.6528,26.4403,26.4495,284425.0
2020-07-27 11:30:00,28.64,28.8,28.62,28.76,382725.0,26.4588,26.6066,26.4403,26.5696,382725.0
2020-07-27 12:00:00,28.74,28.79,28.65,28.68,215210.0,26.5512,26.5974,26.468,26.4957,215210.0
2020-07-27 12:30:00,28.68,28.79,28.68,28.74,185960.0,26.4957,26.5974,26.4957,26.5512,185960.0
2020-07-27 13:00:00,28.74,28.74,28.63,28.64,189295.0,26.5512,26.5512,26.4495,26.4588,189295.0
2020-07-27 13:30:00,28.64,28.67,28.5,28.55,322295.0,26.4588,26.4865,26.3294,26.3756,322295.0
2020-07-27 14:00:00,28.55,28.7,28.55,28.7,252055.0,26.3756,26.5142,26.3756,26.5142,252055.0
2020-07-27 14:30:00,28.71,28.71,28.53,28.58,256740.0,26.5234,26.5234,26.3572,26.4033,256740.0
2020-07-27 15:00:00,28.59,28.68,28.58,28.64,353095.0,26.4126,26.4957,26.4033,26.4588,353095.0
2020-07-27 15:30:00,28.63,28.72,28.58,28.6,1073415.0,26.4495,26.5327,26.4033,26.4218,1073415.0
2020-07-28 09:30:00,28.55,28.63,28.36,28.57,555385.0,26.3756,26.4495,26.2001,26.3941,555385.0
2020-07-28 10:00:00,28.57,28.66,28.51,28.64,541705.0,26.3941,26.4773,26.3387,26.4588,541705.0
2020-07-28 10:30:00,28.64,28.73,28.57,28.73,378430.0,26.4588,26.5419,26.3941,26.5419,378430.0
2020-07-28 11:00:00,28.72,28.85,28.64,28.83,382320.0,26.5327,26.6528,26.4588,26.6343,382320.0
2020-07-28 11:30:00,28.84,28.91,28.83,28.85,212705.0,26.6435,26.7082,26.6343,26.6528,212705.0
2020-07-28 12:00:00,28.84,28.85,28.69,28.76,294470.0,26.6435,26.6528,26.505,26.5696,294470.0
2020-07-28 12:30:00,28.75,28.83,28.74,28.82,250215.0,26.5604,26.6343,26.5512,26.6251,250215.0
2020-07-28 13:00:00,28.83,28.88,28.75,28.85,207985.0,26.6343,26.6805,26.5604,26.6528,207985.0
2020-07-28 13:30:00,28.84,28.9,28.82,28.86,217245.0,26.6435,26.699,26.6251,26.662,217245.0
2020-07-28 14:00:00,28.86,28.87,28.75,28.76,256715.0,26.662,26.6713,26.5604,26.5696,256715.0
2020-07-28 14:30:00,28.76,28.76,28.65,28.69,201735.0,26.5696,26.5696,26.468,26.505,201735.0
2020-07-28 15:00:00,28.69,28.71,28.63,28.68,228830.0,26.505,26.5234,26.4495,26.4957,228830.0
2020-07-28 15:30:00,28.68,28.7,28.57,28.62,679945.0,26.4957,26.5142,26.3941,26.4403,679945.0
2020-07-29 09:30:00,28.79,28.99,28.74,28.93,276950.0,26.5974,26.7821,26.5512,26.7267,276950.0
2020-07-29 10:00:00,28.94,29.06,28.93,29.04,370065.0,26.7359,26.8468,26.7267,26.8283,370065.0
2020-07-29 10:30:00,29.05,29.23,29.05,29.19,300685.0,26.8376,27.0038,26.8376,26.9669,300685.0
2020-07-29 11:00:00,29.17,29.19,29.03,29.06,842745.0,26.9484,26.9669,26.8191,26.8468,842745.0
2020-07-29 11:30:00,29.05,29.06,28.93,28.96,165670.0,26.8376,26.8468,26.7267,26.7544,165670.0
2020-07-29 12:00:00,28.94,28.97,28.87,28.9,240300.0,26.7359,26.7636,26.6713,26.699,240300.0
2020-07-29 12:30:00,28.89,28.95,28.84,28.87,348340.0,26.6897,26.7452,26.6435,26.6713,348340.0
2020-07-29 13:00:00,28.87,28.98,28.76,28.98,444445.0,26.6713,26.7729,26.5696,26.7729,444445.0
2020-07-29 13:30:00,28.98,29.17,28.95,29.15,575055.0,26.7729,26.9484,26.7452,26.9299,575055.0
2020-07-29 14:00:00,29.14,29.27,29.11,29.26,218570.0,26.9207,27.0408,26.893,27.0316,218570.0
2020-07-29 14:30:00,29.26,29.3,29.17,29.17,296855.0,27.0316,27.0685,26.9484,26.9484,296855.0
2020-07-29 15:00:00,29.16,29.23,29.09,29.15,319515.0,26.9392,27.0038,26.8745,26.9299,319515.0
2020-07-29 15:30:00,29.15,29.18,29.06,29.08,696145.0,26.9299,26.9577,26.8468,26.8653,696145.0
2020-07-30 09:30:00,28.81,29.0,28.68,28.85,240970.0,26.6158,26.7914,26.4957,26.6528,240970.0
2020-07-30 10:00:00,28.85,28.88,28.68,28.78,153645.0,26.6528,26.6805,26.4957,26.5881,153645.0
2020-07-30 10:30:00,28.78,28.92,28.78,28.87,124995.0,26.5881,26.7175,26.5881,26.6713,124995.0
2020-07-30 11:00:00,28.87,28.92,28.79,28.92,115785.0,26.6713,26.7175,26.5974,26.7175,115785.0
2020-07-30 11:30:00,28.93,29.01,28.89,28.93,129835.0,26.7267,26.8006,26.6897,26.7267,129835.0
2020-07-30 12:00:00,28.93,28.99,28.79,28.89,150535.0,26.7267,26.7821,26.5974,26.6897,150535.0
2020-07-30 12:30:00,28.9,28.9,28.72,28.72,143940.0,26.699,26.699,26.5327,26.5327,143940.0
2020-07-30 13:00:00,28.72,28.72,28.63,28.67,264055.0,26.5327,26.5327,26.4495,26.4865,264055.0
2020-07-30 13:30:00,28.65,28.69,28.58,28.68,148965.0,26.468,26.505,26.4033,26.4957,148965.0
2020-07-30 14:00:00,28.68,28.69,28.57,28.58,152165.0,26.4957,26.505,26.3941,26.4033,152165.0
2020-07-30 14:30:00,28.58,28.7,28.58,28.59,217525.0,26.4033,26.5142,26.4033,26.4126,217525.0
2020-07-30 15:00:00,28.6,28.7,28.56,28.66,245995.0,26.4218,26.5142,26.3849,26.4773,245995.0
2020-07-30 15:30:00,28.66,28.69,28.59,28.69,592965.0,26.4773,26.505,26.4126,26.505,592965.0
2020-07-31 09:30:00,28.94,28.94,28.62,28.77,312540.0,26.7359,26.7359,26.4403,26.5789,312540.0
2020-07-31 10:00:00,28.79,28.84,28.56,28.62,166265.0,26.5974,26.6435,26.3849,26.4403,166265.0
2020-07-31 10:30:00,28.59,28.65,28.43,28.51,109250.0,26.4126,26.468,26.2648,26.3387,109250.0
2020-07-31 11:00:00,28.5,28.58,28.43,28.44,142490.0,26.3294,26.4033,26.2648,26.274,142490.0
2020-07-31 11:30:00,28.45,28.6,28.44,28.57,231190.0,26.2832,26.4218,26.274,26.3941,231190.0
2020-07-31 12:00:00,28.57,28.57,28.41,28.5,129970.0,26.3941,26.3941,26.2463,26.3294,129970.0
2020-07-31 12:30:00,28.48,28.48,28.29,28.32,145970.0,26.311,26.311,26.1354,26.1632,145970.0
2020-07-31 13:00:00,28.31,28.39,28.26,28.32,144030.0,26.1539,26.2278,26.1077,26.1632,144030.0
2020-07-31 13:30:00,28.31,28.33,28.24,28.25,142040.0,26.1539,26.1724,26.0892,26.0985,142040.0
2020-07-31 14:00:00,28.24,28.32,28.16,28.3,170110.0,26.0892,26.1632,26.0153,26.1447,170110.0
2020-07-31 14:30:00,28.3,28.33,28.26,28.28,431105.0,26.1447,26.1724,26.1077,26.1262,431105.0
2020-07-31 15:00:00,28.28,28.35,28.25,28.32,818440.0,26.1262,26.1909,26.0985,26.1632,818440.0
2020-07-31 15:30:00,28.33,28.56,28.29,28.54,1301200.0,26.1724,26.3849,26.1354,26.3664,1301200.0
2020-08-03 09:30:00,28.75,28.93,28.68,28.86,874450.0,26.5604,26.7267,26.4957,26.662,874450.0
2020-08-03 10:00:00,28.89,29.09,28.85,29.04,512295.0,26.6897,26.8745,26.6528,26.8283,512295.0
2020-08-03 10:30:00,29.05,29.08,28.93,28.95,305310.0,26.8376,26.8653,26.7267,26.7452,305310.0
2020-08-03 11:00:00,28.94,29.06,28.88,29.05,426440.0,26.7359,26.8468,26.6805,26.8376,426440.0
2020-08-03 11:30:00,29.05,29.2,29.04,29.2,741980.0,26.8376,26.9761,26.8283,26.9761,741980.0
2020-08-03 12:00:00,29.19,29.26,29.06,29.16,397195.0,26.9669,27.0316,26.8468,26.9392,397195.0
2020-08-03 12:30:00,29.17,29.36,29.17,29.34,312725.0,26.9484,27.1239,26.9484,27.1055,312725.0
2020-08-03 13:00:00,29.33,29.47,29.28,29.41,501560.0,27.0962,27.2256,27.05,27.1701,501560.0
2020-08-03 13:30:00,29.4,29.61,29.4,29.56,597005.0,27.1609,27.3549,27.1609,27.3087,597005.0
2020-08-03 14:00:00,29.57,29.64,29.44,29.52,388255.0,27.318,27.3826,27.1979,27.2718,388255.0
2020-08-03 14:30:00,29.51,29.6,29.48,29.55,384575.0,27.2625,27.3457,27.2348,27.2995,384575.0
2020-08-03 15:00:00,29.53,29.55,29.42,29.53,361370.0,27.281,27.2995,27.1794,27.281,361370.0
2020-08-03 15:30:00,29.54,29.56,29.46,29.48,864255.0,27.2902,27.3087,27.2163,27.2348,864255.0
2020-08-04 09:30:00,29.36,29.67,29.2,29.4,414800.0,27.1239,27.4103,26.9761,27.1609,414800.0
2020-08-04 10:00:00,29.41,29.62,29.38,29.51,316295.0,27.1701,27.3641,27.1424,27.2625,316295.0
2020-08-04 10:30:00,29.51,29.68,29.47,29.62,197360.0,27.2625,27.4196,27.2256,27.3641,197360.0
2020-08-04 11:00:00,29.64,29.74,29.58,29.66,384510.0,27.3826,27.475,27.3272,27.4011,384510.0
2020-08-04 11:30:00,29.66,29.69,29.58,29.67,156330.0,27.4011,27.4288,27.3272,27.4103,156330.0
2020-08-04 12:00:00,29.66,29.67,29.57,29.59,162890.0,27.4011,27.4103,27.318,27.3364,162890.0
2020-08-04 12:30:00,29.6,29.62,29.47,29.47,112445.0,27.3457,27.3641,27.2256,27.2256,112445.0
2020-08-04 13:00:00,29.46,29.55,29.4,29.47,180925.0,27.2163,27.2995,27.1609,27.2256,180925.0
2020-08-04 13:30:00,29.48,29.48,29.39,29.43,149995.0,27.2348,27.2348,27.1517,27.1886,149995.0
2020-08-04 14:00:00,29.43,29.43,29.25,29.27,235770.0,27.1886,27.1886,27.0223,27.0408,235770.0
2020-08-04 14:30:00,29.26,29.37,29.25,29.36,237180.0,27.0316,27.1332,27.0223,27.1239,237180.0
2020-08-04 15:00:00,29.36,29.5,29.34,29.45,152840.0,27.1239,27.2533,27.1055,27.2071,152840.0
2020-08-04 15:30:00,29.45,29.65,29.44,29.65,591030.0,27.2071,27.3919,27.1979,27.3919,591030.0
2020-08-05 09:30:00,29.68,29.76,29.22,29.4,371000.0,27.4196,27.4935,26.9946,27.1609,371000.0
2020-08-05 10:00:00,29.42,29.52,29.35,29.36,202445.0,27.1794,27.2718,27.1147,27.1239,202445.0
2020-08-05 10:30:00,29.36,29.37,29.26,29.35,206220.0,27.1239,27.1332,27.0316,27.1147,206220.0
2020-08-05 11:00:00,29.35,29.45,29.34,29.38,200235.0,27.1147,27.2071,27.1055,27.1424,200235.0
2020-08-05 11:30:00,29.38,29.43,29.31,29.38,129615.0,27.1424,27.1886,27.0778,27.1424,129615.0
2020-08-05 12:00:00,29.38,29.4,29.27,29.27,127230.0,27.1424,27.1609,27.0408,27.0408,127230.0
2020-08-05 12:30:00,29.26,29.29,29.21,29.22,167870.0,27.0316,27.0593,26.9854,26.9946,167870.0
2020-08-05 13:00:00,29.23,29.28,29.22,29.27,244165.0,27.0038,27.05,26.9946,27.0408,244165.0
2020-08-05 13:30:00,29.27,29.35,29.26,29.32,146315.0,27.0408,27.1147,27.0316,27.087,146315.0
2020-08-05 14:00:00,29.32,29.33,29.1,29.11,357640.0,27.087,27.0962,26.8837,26.893,357640.0
2020-08-05 14:30:00,29.12,29.29,29.11,29.25,125720.0,26.9022,27.0593,26.893,27.0223,125720.0
2020-08-05 15:00:00,29.24,29.3,29.23,29.25,147250.0,27.0131,27.0685,27.0038,27.0223,147250.0
2020-08-05 15:30:00,29.25,29.48,29.24,29.44,581350.0,27.0223,27.2348,27.0131,27.1979,581350.0
2020-08-06 09:30:00,29.55,29.75,29.45,29.67,285435.0,27.2995,27.4842,27.2071,27.4103,285435.0
2020-08-06 10:00:00,29.67,29.71,29.52,29.58,142615.0,27.4103,27.4473,27.2718,27.3272,142615.0
2020-08-06 10:30:00,29.57,29.65,29.33,29.37,361590.0,27.318,27.3919,27.0962,27.1332,361590.0
2020-08-06 11:00:00,29.38,29.5,29.34,29.48,268080.0,27.1424,27.2533,27.1055,27.2348,268080.0
2020-08-06 11:30:00,29.48,29.5,29.35,29.35,163840.0,27.2348,27.2533,27.1147,27.1147,163840.0
2020-08-06 12:00:00,29.36,29.37,29.27,29.33,142940.0,27.1239,27.1332,27.0408,27.0962,142940.0
2020-08-06 12:30:00,29.33,29.38,29.24,29.36,271145.0,27.0962,27.1424,27.0131,27.1239,271145.0
2020-08-06 13:00:00,29.36,29.52,29.35,29.5,150185.0,27.1239,27.2718,27.1147,27.2533,150185.0
2020-08-06 13:30:00,29.5,29.58,29.5,29.56,144935.0,27.2533,27.3272,27.2533,27.3087,144935.0
2020-08-06 14:00:00,29.56,29.6,29.5,29.59,155065.0,27.3087,27.3457,27.2533,27.3364,155065.0
2020-08-06 14:30:00,29.59,29.63,29.55,29.61,195675.0,27.3364,27.3734,27.2995,27.3549,195675.0
2020-08-06 15:00:00,29.62,29.63,29.57,29.58,210170.0,27.3641,27.3734,27.318,27.3272,210170.0
2020-08-06 15:30:00,29.59,29.66,29.59,29.63,450655.0,27.3364,27.4011,27.3364,27.3734,450655.0
2020-08-07 09:30:00,29.57,29.98,29.57,29.9,341060.0,27.318,27.6967,27.318,27.6228,341060.0
2020-08-07 10:00:00,29.91,29.92,29.69,29.71,183880.0,27.6321,27.6413,27.4288,27.4473,183880.0
2020-08-07 10:30:00,29.71,29.82,29.67,29.72,250680.0,27.4473,27.5489,27.4103,27.4565,250680.0
2020-08-07 11:00:00,29.73,29.77,29.68,29.68,149245.0,27.4658,27.5027,27.4196,27.4196,149245.0
2020-08-07 11:30:00,29.69,29.85,29.68,29.83,173930.0,27.4288,27.5766,27.4196,27.5581,173930.0
2020-08-07 12:00:00,29.83,29.84,29.78,29.83,236825.0,27.5581,27.5674,27.512,27.5581,236825.0
2020-08-07 12:30:00,29.83,29.83,29.67,29.68,200265.0,27.5581,27.5581,27.4103,27.4196,200265.0
2020-08-07 13:00:00,29.68,29.7,29.61,29.67,110385.0,27.4196,27.438,27.3549,27.4103,110385.0
2020-08-07 13:30:00,29.66,29.71,29.6,29.61,120575.0,27.4011,27.4473,27.3457,27.3549,120575.0
2020-08-07 14:00:00,29.6,29.64,29.53,29.56,171665.0,27.3457,27.3826,27.281,27.3087,171665.0
2020-08-07 14:30:00,29.57,29.66,29.55,29.6,183730.0,27.318,27.4011,27.2995,27.3457,183730.0
2020-08-07 15:00:00,29.6,29.71,29.55,29.64,243955.0,27.3457,27.4473,27.2995,27.3826,243955.0
2020-08-07 15:30:00,29.64,29.73,29.6,29.63,709210.0,27.3826,27.4658,27.3457,27.3734,709210.0
2020-08-10 09:30:00,29.66,29.67,29.46,29.59,215675.0,27.4011,27.4103,27.2163,27.3364,215675.0
2020-08-10 10:00:00,29.56,29.57,29.36,29.44,136580.0,27.3087,27.318,27.1239,27.1979,136580.0
2020-08-10 10:30:00,29.42,29.53,29.32,29.32,116085.0,27.1794,27.281,27.087,27.087,116085.0
2020-08-10 11:00:00,29.32,29.41,29.24,29.26,216750.0,27.087,27.1701,27.0131,27.0316,216750.0
2020-08-10 11:30:00,29.26,29.42,29.25,29.41,191200.0,27.0316,27.1794,27.0223,27.1701,191200.0
2020-08-10 12:00:00,29.41,29.42,29.29,29.29,115070.0,27.1701,27.1794,27.0593,27.0593,115070.0
2020-08-10 12:30:00,29.29,29.42,29.29,29.42,98860.0,27.0593,27.1794,27.0593,27.1794,98860.0
2020-08-10 13:00:00,29.43,29.53,29.39,29.53,112060.0,27.1886,27.281,27.1517,27.281,112060.0
2020-08-10 13:30:00,29.53,29.55,29.49,29.54,91685.0,27.281,27.2995,27.244,27.2902,91685.0
2020-08-10 14:00:00,29.55,29.59,29.53,29.56,87765.0,27.2995,27.3364,27.281,27.3087,87765.0
2020-08-10 14:30:00,29.55,29.58,29.49,29.56,250050.0,27.2995,27.3272,27.244,27.3087,250050.0
2020-08-10 15:00:00,29.55,29.56,29.45,29.46,286635.0,27.2995,27.3087,27.2071,27.2163,286635.0
2020-08-10 15:30:00,29.47,29.49,29.4,29.44,318675.0,27.2256,27.244,27.1609,27.1979,318675.0
2020-08-11 09:30:00,29.6,29.66,28.93,28.95,491120.0,27.3457,27.4011,26.7267,26.7452,491120.0
2020-08-11 10:00:00,28.92,29.04,28.76,29.01,360840.0,26.7175,26.8283,26.5696,26.8006,360840.0
2020-08-11 10:30:00,29.02,29.18,28.97,29.18,120220.0,26.8098,26.9577,26.7636,26.9577,120220.0
2020-08-11 11:00:00,29.19,29.37,29.18,29.3,225360.0,26.9669,27.1332,26.9577,27.0685,225360.0
2020-08-11 11:30:00,29.3,29.31,29.18,29.2,162145.0,27.0685,27.0778,26.9577,26.9761,162145.0
2020-08-11 12:00:00,29.21,29.26,29.19,29.21,662085.0,26.9854,27.0316,26.9669,26.9854,662085.0
2020-08-11 12:30:00,29.2,29.22,29.11,29.13,152155.0,26.9761,26.9946,26.893,26.9115,152155.0
2020-08-11 13:00:00,29.13,29.16,29.1,29.14,102755.0,26.9115,26.9392,26.8837,26.9207,102755.0
2020-08-11 13:30:00,29.15,29.15,28.98,29.04,153290.0,26.9299,26.9299,26.7729,26.8283,153290.0
2020-08-11 14:00:00,29.05,29.13,28.98,29.12,270060.0,26.8376,26.9115,26.7729,26.9022,270060.0
2020-08-11 14:30:00,29.11,29.29,29.11,29.28,398970.0,26.893,27.0593,26.893,27.05,398970.0
2020-08-11 15:00:00,29.28,29.3,29.06,29.12,193420.0,27.05,27.0685,26.8468,26.9022,193420.0
2020-08-11 15:30:00,29.12,29.12,29.0,29.03,427605.0,26.9022,26.9022,26.7914,26.8191,427605.0
2020-08-12 09:30:00,29.2,29.25,29.1,29.11,244515.0,26.9761,27.0223,26.8837,26.893,244515.0
2020-08-12 10:00:00,29.11,29.16,28.96,29.14,334620.0,26.893,26.9392,26.7544,26.9207,334620.0
2020-08-12 10:30:00,29.14,29.21,29.1,29.15,257580.0,26.9207,26.9854,26.8837,26.9299,257580.0
2020-08-12 11:00:00,29.15,29.2,29.14,29.17,515615.0,26.9299,26.9761,26.9207,26.9484,515615.0
2020-08-12 11:30:00,29.17,29.39,29.16,29.28,275575.0,26.9484,27.1517,26.9392,27.05,275575.0
2020-08-12 12:00:00,29.29,29.44,29.26,29.32,706050.0,27.0593,27.1979,27.0316,27.087,706050.0
2020-08-12 12:30:00,29.33,29.53,29.32,29.51,244450.0,27.0962,27.281,27.087,27.2625,244450.0
2020-08-12 13:00:00,29.51,29.63,29.5,29.58,412635.0,27.2625,27.3734,27.2533,27.3272,412635.0
2020-08-12 13:30:00,29.58,29.67,29.56,29.67,140660.0,27.3272,27.4103,27.3087,27.4103,140660.0
2020-08-12 14:00:00,29.67,29.72,29.62,29.69,196780.0,27.4103,27.4565,27.3641,27.4288,196780.0
2020-08-12 14:30:00,29.69,29.7,29.57,29.63,468085.0,27.4288,27.438,27.318,27.3734,468085.0
2020-08-12 15:00:00,29.63,29.77,29.62,29.72,210460.0,27.3734,27.5027,27.3641,27.4565,210460.0
2020-08-12 15:30:00,29.72,29.84,29.61,29.82,1012965.0,27.4565,27.5674,27.3549,27.5489,1012965.0
2020-08-13 09:30:00,29.72,29.8,29.55,29.63,170235.0,27.4565,27.5304,27.2995,27.3734,170235.0
2020-08-13 10:00:00,29.62,29.8,29.58,29.68,136410.0,27.3641,27.5304,27.3272,27.4196,136410.0
2020-08-13 10:30:00,29.68,29.8,29.67,29.8,120210.0,27.4196,27.5304,27.4103,27.5304,120210.0
2020-08-13 11:00:00,29.8,29.99,29.79,29.97,123250.0,27.5304,27.706,27.5212,27.6875,123250.0
2020-08-13 11:30:00,29.98,30.02,29.93,30.01,261315.0,27.6967,27.7337,27.6505,27.7244,261315.0
2020-08-13 12:00:00,30.01,30.01,29.9,29.96,127655.0,27.7244,27.7244,27.6228,27.6782,127655.0
2020-08-13 12:30:00,29.96,30.01,29.86,29.9,217935.0,27.6782,27.7244,27.5859,27.6228,217935.0
2020-08-13 13:00:00,29.9,29.91,29.7,29.7,310145.0,27.6228,27.6321,27.438,27.438,310145.0
2020-08-13 13:30:00,29.7,29.91,29.69,29.82,403860.0,27.438,27.6321,27.4288,27.5489,403860.0
2020-08-13 14:00:00,29.83,29.9,29.75,29.87,243670.0,27.5581,27.6228,27.4842,27.5951,243670.0
2020-08-13 14:30:00,29.9,29.94,29.82,29.86,157575.0,27.6228,27.6598,27.5489,27.5859,157575.0
2020-08-13 15:00:00,29.87,29.89,29.79,29.8,197935.0,27.5951,27.6136,27.5212,27.5304,197935.0
2020-08-13 15:30:00,29.8,29.86,29.73,29.75,657500.0,27.5304,27.5859,27.4658,27.4842,657500.0
2020-08-14 09:30:00,29.64,29.84,29.53,29.84,223430.0,27.3826,27.5674,27.281,27.5674,223430.0
2020-08-14 10:00:00,29.81,29.98,29.77,29.77,215320.0,27.5397,27.6967,27.5027,27.5027,215320.0
2020-08-14 10:30:00,29.77,29.97,29.77,29.86,162915.0,27.5027,27.6875,27.5027,27.5859,162915.0
2020-08-14 11:00:00,29.86,30.04,29.81,29.94,212515.0,27.5859,27.7522,27.5397,27.6598,212515.0
2020-08-14 11:30:00,29.94,30.03,29.87,29.89,167775.0,27.6598,27.7429,27.5951,27.6136,167775.0
2020-08-14 12:00:00,29.89,29.91,29.73,29.77,102685.0,27.6136,27.6321,27.4658,27.5027,102685.0
2020-08-14 12:30:00,29.77,29.84,29.69,29.69,134845.0,27.5027,27.5674,27.4288,27.4288,134845.0
2020-08-14 13:00:00,29.69,29.74,29.68,29.73,79895.0,27.4288,27.475,27.4196,27.4658,79895.0
2020-08-14 13:30:00,29.73,29.75,29.67,29.75,109920.0,27.4658,27.4842,27.4103,27.4842,109920.0
2020-08-14 14:00:00,29.75,29.79,29.67,29.73,108315.0,27.4842,27.5212,27.4103,27.4658,108315.0
2020-08-14 14:30:00,29.72,29.77,29.7,29.76,154215.0,27.4565,27.5027,27.438,27.4935,154215.0
2020-08-14 15:00:00,29.76,29.78,29.64,29.67,139560.0,27.4935,27.512,27.3826,27.4103,139560.0
2020-08-14 15:30:00,29.66,29.77,29.63,29.74,479555.0,27.4011,27.5027,27.3734,27.475,479555.0
2020-08-17 09:30:00,29.77,30.16,29.75,30.13,219635.0,27.5027,27.863,27.4842,27.8353,219635.0
2020-08-17 10:00:00,30.13,30.29,30.1,30.21,291810.0,27.8353,27.9831,27.8076,27.9092,291810.0
2020-08-17 10:30:00,30.22,30.29,30.12,30.27,213875.0,27.9184,27.9831,27.8261,27.9646,213875.0
2020-08-17 11:00:00,30.27,30.48,30.26,30.47,170155.0,27.9646,28.1586,27.9554,28.1494,170155.0
2020-08-17 11:30:00,30.47,30.57,30.42,30.49,192885.0,28.1494,28.2418,28.1032,28.1679,192885.0
2020-08-17 12:00:00,30.49,30.53,30.43,30.44,103870.0,28.1679,28.2048,28.1125,28.1217,103870.0
2020-08-17 12:30:00,30.44,30.52,30.42,30.51,139285.0,28.1217,28.1956,28.1032,28.1864,139285.0
2020-08-17 13:00:00,30.51,30.53,30.46,30.49,168410.0,28.1864,28.2048,28.1402,28.1679,168410.0
2020-08-17 13:30:00,30.49,30.5,30.39,30.48,161460.0,28.1679,28.1771,28.0755,28.1586,161460.0
2020-08-17 14:00:00,30.47,30.59,30.46,30.59,182190.0,28.1494,28.2603,28.1402,28.2603,182190.0
2020-08-17 14:30:00,30.57,30.7,30.57,30.65,225915.0,28.2418,28.3619,28.2418,28.3157,225915.0
2020-08-17 15:00:00,30.66,30.69,30.63,30.67,226340.0,28.3249,28.3527,28.2972,28.3342,226340.0
2020-08-17 15:30:00,30.68,30.73,30.63,30.72,642930.0,28.3434,28.3896,28.2972,28.3804,642930.0
2020-08-18 09:30:00,30.87,31.05,30.38,30.45,356165.0,28.5189,28.6852,28.0663,28.1309,356165.0
2020-08-18 10:00:00,30.45,30.49,30.35,30.39,276225.0,28.1309,28.1679,28.0385,28.0755,276225.0
2020-08-18 10:30:00,30.38,30.43,30.24,30.43,210790.0,28.0663,28.1125,27.9369,28.1125,210790.0
2020-08-18 11:00:00,30.45,30.54,30.4,30.48,125500.0,28.1309,28.2141,28.0847,28.1586,125500.0
2020-08-18 11:30:00,30.49,30.49,30.41,30.47,83785.0,28.1679,28.1679,28.094,28.1494,83785.0
2020-08-18 12:00:00,30.47,30.6,30.37,30.59,143475.0,28.1494,28.2695,28.057,28.2603,143475.0
2020-08-18 12:30:00,30.58,30.7,30.56,30.7,142775.0,28.251,28.3619,28.2326,28.3619,142775.0
2020-08-18 13:00:00,30.69,30.71,30.64,30.71,136520.0,28.3527,28.3711,28.3065,28.3711,136520.0
2020-08-18 13:30:00,30.71,30.8,30.66,30.78,135360.0,28.3711,28.4543,28.3249,28.4358,135360.0
2020-08-18 14:00:00,30.78,30.88,30.76,30.81,128275.0,28.4358,28.5282,28.4173,28.4635,128275.0
2020-08-18 14:30:00,30.81,30.81,30.7,30.75,111765.0,28.4635,28.4635,28.3619,28.4081,111765.0
2020-08-18 15:00:00,30.74,30.76,30.66,30.67,193300.0,28.3988,28.4173,28.3249,28.3342,193300.0
2020-08-18 15:30:00,30.68,30.73,30.58,30.62,521295.0,28.3434,28.3896,28.251,28.288,521295.0
2020-08-19 09:30:00,30.6,30.86,30.48,30.57,335805.0,28.2695,28.5097,28.1586,28.2418,335805.0
2020-08-19 10:00:00,30.55,30.79,30.53,30.73,167475.0,28.2233,28.445,28.2048,28.3896,167475.0
2020-08-19 10:30:00,30.74,30.78,30.56,30.69,531805.0,28.3988,28.4358,28.2326,28.3527,531805.0
2020-08-19 11:00:00,30.69,30.7,30.59,30.61,205500.0,28.3527,28.3619,28.2603,28.2787,205500.0
2020-08-19 11:30:00,30.62,30.7,30.55,30.61,133130.0,28.288,28.3619,28.2233,28.2787,133130.0
2020-08-19 12:00:00,30.6,30.64,30.53,30.62,76460.0,28.2695,28.3065,28.2048,28.288,76460.0
2020-08-19 12:30:00,30.61,30.63,30.54,30.56,64855.0,28.2787,28.2972,28.2141,28.2326,64855.0
2020-08-19 13:00:00,30.57,30.61,30.51,30.61,80135.0,28.2418,28.2787,28.1864,28.2787,80135.0
2020-08-19 13:30:00,30.61,30.7,30.61,30.69,115735.0,28.2787,28.3619,28.2787,28.3527,115735.0
2020-08-19 14:00:00,30.68,30.71,30.6,30.65,181625.0,28.3434,28.3711,28.2695,28.3157,181625.0
2020-08-19 14:30:00,30.66,30.81,30.63,30.76,121120.0,28.3249,28.4635,28.2972,28.4173,121120.0
2020-08-19 15:00:00,30.76,30.8,30.71,30.73,138260.0,28.4173,28.4543,28.3711,28.3896,138260.0
2020-08-19 15:30:00,30.73,30.81,30.65,30.78,614645.0,28.3896,28.4635,28.3157,28.4358,614645.0
2020-08-20 09:30:00,30.58,30.9,30.55,30.64,278015.0,28.251,28.5467,28.2233,28.3065,278015.0
2020-08-20 10:00:00,30.64,30.73,30.57,30.73,180650.0,28.3065,28.3896,28.2418,28.3896,180650.0
2020-08-20 10:30:00,30.72,30.79,30.69,30.72,174625.0,28.3804,28.445,28.3527,28.3804,174625.0
2020-08-20 11:00:00,30.73,30.73,30.52,30.59,297370.0,28.3896,28.3896,28.1956,28.2603,297370.0
2020-08-20 11:30:00,30.59,30.61,30.48,30.57,230670.0,28.2603,28.2787,28.1586,28.2418,230670.0
2020-08-20 12:00:00,30.58,30.61,30.44,30.46,191990.0,28.251,28.2787,28.1217,28.1402,191990.0
2020-08-20 12:30:00,30.46,30.51,30.42,30.45,164975.0,28.1402,28.1864,28.1032,28.1309,164975.0
2020-08-20 13:00:00,30.45,30.45,30.38,30.43,135100.0,28.1309,28.1309,28.0663,28.1125,135100.0
2020-08-20 13:30:00,30.41,30.51,30.41,30.51,160055.0,28.094,28.1864,28.094,28.1864,160055.0
2020-08-20 14:00:00,30.51,30.55,30.49,30.5,137140.0,28.1864,28.2233,28.1679,28.1771,137140.0
2020-08-20 14:30:00,30.5,30.55,30.48,30.49,121430.0,28.1771,28.2233,28.1586,28.1679,121430.0
2020-08-20 15:00:00,30.49,30.52,30.48,30.5,190815.0,28.1679,28.1956,28.1586,28.1771,190815.0
2020-08-20 15:30:00,30.5,30.57,30.44,30.47,1040095.0,28.1771,28.2418,28.1217,28.1494,1040095.0
2020-08-21 09:30:00,30.53,30.67,30.4,30.63,369140.0,28.2784,28.4081,28.158,28.3711,369140.0
2020-08-21 10:00:00,30.64,30.73,30.5,30.73,167385.0,28.3803,28.4637,28.2507,28.4637,167385.0
2020-08-21 10:30:00,30.72,30.8,30.71,30.75,191170.0,28.4544,28.5285,28.4452,28.4822,191170.0
2020-08-21 11:00:00,30.76,30.95,30.76,30.93,264945.0,28.4915,28.6675,28.4915,28.6489,264945.0
2020-08-21 11:30:00,30.93,31.04,30.82,30.88,526630.0,28.6489,28.7508,28.5471,28.6026,526630.0
2020-08-21 12:00:00,30.86,30.92,30.85,30.88,210940.0,28.5841,28.6397,28.5748,28.6026,210940.0
2020-08-21 12:30:00,30.88,30.9,30.84,30.89,215565.0,28.6026,28.6212,28.5656,28.6119,215565.0
2020-08-21 13:00:00,30.9,30.9,30.83,30.86,299920.0,28.6212,28.6212,28.5563,28.5841,299920.0
2020-08-21 13:30:00,30.87,30.87,30.77,30.79,292660.0,28.5934,28.5934,28.5007,28.5193,292660.0
2020-08-21 14:00:00,30.8,30.81,30.73,30.75,170050.0,28.5285,28.5378,28.4637,28.4822,170050.0
2020-08-21 14:30:00,30.74,30.82,30.74,30.79,443490.0,28.473,28.5471,28.473,28.5193,443490.0
2020-08-21 15:00:00,30.79,30.83,30.78,30.78,296645.0,28.5193,28.5563,28.51,28.51,296645.0
2020-08-21 15:30:00,30.78,30.81,30.65,30.65,735150.0,28.51,28.5378,28.3896,28.3896,735150.0
2020-08-24 09:30:00,30.94,30.94,30.45,30.53,317470.0,28.6582,28.6582,28.2043,28.2784,317470.0
2020-08-24 10:00:00,30.56,30.6,30.4,30.53,168535.0,28.3062,28.3433,28.158,28.2784,168535.0
2020-08-24 10:30:00,30.52,30.52,30.38,30.52,164065.0,28.2692,28.2692,28.1395,28.2692,164065.0
2020-08-24 11:00:00,30.51,30.74,30.48,30.69,273835.0,28.2599,28.473,28.2321,28.4266,273835.0
2020-08-24 11:30:00,30.7,30.7,30.55,30.55,252455.0,28.4359,28.4359,28.297,28.297,252455.0
2020-08-24 12:00:00,30.56,30.71,30.56,30.67,165775.0,28.3062,28.4452,28.3062,28.4081,165775.0
2020-08-24 12:30:00,30.68,30.81,30.66,30.78,195430.0,28.4174,28.5378,28.3989,28.51,195430.0
2020-08-24 13:00:00,30.78,30.79,30.58,30.58,162120.0,28.51,28.5193,28.3248,28.3248,162120.0
2020-08-24 13:30:00,30.58,30.73,30.56,30.69,127415.0,28.3248,28.4637,28.3062,28.4266,127415.0
2020-08-24 14:00:00,30.69,30.72,30.59,30.6,149225.0,28.4266,28.4544,28.334,28.3433,149225.0
2020-08-24 14:30:00,30.61,30.61,30.51,30.54,119630.0,28.3525,28.3525,28.2599,28.2877,119630.0
2020-08-24 15:00:00,30.54,30.63,30.53,30.63,189590.0,28.2877,28.3711,28.2784,28.3711,189590.0
2020-08-24 15:30:00,30.62,30.74,30.58,30.7,526895.0,28.3618,28.473,28.3248,28.4359,526895.0
2020-08-25 09:30:00,30.76,30.8,30.47,30.59,250095.0,28.4915,28.5285,28.2229,28.334,250095.0
2020-08-25 10:00:00,30.6,30.63,30.41,30.5,140580.0,28.3433,28.3711,28.1673,28.2507,140580.0
2020-08-25 10:30:00,30.49,30.6,30.47,30.58,87790.0,28.2414,28.3433,28.2229,28.3248,87790.0
2020-08-25 11:00:00,30.6,30.65,30.58,30.58,103110.0,28.3433,28.3896,28.3248,28.3248,103110.0
2020-08-25 11:30:00,30.59,30.65,30.47,30.63,91250.0,28.334,28.3896,28.2229,28.3711,91250.0
2020-08-25 12:00:00,30.62,30.67,30.56,30.67,63260.0,28.3618,28.4081,28.3062,28.4081,63260.0
2020-08-25 12:30:00,30.68,30.73,30.65,30.7,79180.0,28.4174,28.4637,28.3896,28.4359,79180.0
2020-08-25 13:00:00,30.7,30.74,30.67,30.68,121520.0,28.4359,28.473,28.4081,28.4174,121520.0
2020-08-25 13:30:00,30.68,30.69,30.64,30.68,72950.0,28.4174,28.4266,28.3803,28.4174,72950.0
2020-08-25 14:00:00,30.68,30.71,30.58,30.59,151575.0,28.4174,28.4452,28.3248,28.334,151575.0
2020-08-25 14:30:00,30.59,30.61,30.54,30.58,94185.0,28.334,28.3525,28.2877,28.3248,94185.0
2020-08-25 15:00:00,30.59,30.6,30.55,30.6,247270.0,28.334,28.3433,28.297,28.3433,247270.0
2020-08-25 15:30:00,30.59,30.68,30.56,30.66,358725.0,28.334,28.4174,28.3062,28.3989,358725.0
2020-08-26 09:30:00,30.63,30.93,30.41,30.62,309570.0,28.3711,28.6489,28.1673,28.3618,309570.0
2020-08-26 10:00:00,30.59,30.77,30.53,30.72,188170.0,28.334,28.5007,28.2784,28.4544,188170.0
2020-08-26 10:30:00,30.7,30.88,30.7,30.82,360215.0,28.4359,28.6026,28.4359,28.5471,360215.0
2020-08-26 11:00:00,30.81,30.98,30.76,30.78,265885.0,28.5378,28.6953,28.4915,28.51,265885.0
2020-08-26 11:30:00,30.79,30.81,30.69,30.71,155225.0,28.5193,28.5378,28.4266,28.4452,155225.0
2020-08-26 12:00:00,30.72,30.76,30.67,30.69,94305.0,28.4544,28.4915,28.4081,28.4266,94305.0
2020-08-26 12:30:00,30.71,30.74,30.65,30.68,100360.0,28.4452,28.473,28.3896,28.4174,100360.0
2020-08-26 13:00:00,30.68,30.75,30.65,30.66,213530.0,28.4174,28.4822,28.3896,28.3989,213530.0
2020-08-26 13:30:00,30.67,30.76,30.67,30.71,105935.0,28.4081,28.4915,28.4081,28.4452,105935.0
2020-08-26 14:00:00,30.72,30.85,30.7,30.8,309175.0,28.4544,28.5748,28.4359,28.5285,309175.0
2020-08-26 14:30:00,30.82,30.86,30.75,30.81,325225.0,28.5471,28.5841,28.4822,28.5378,325225.0
2020-08-26 15:00:00,30.81,30.96,30.79,30.96,252775.0,28.5378,28.6767,28.5193,28.6767,252775.0
2020-08-26 15:30:00,30.96,30.97,30.85,30.91,410750.0,28.6767,28.686,28.5748,28.6304,410750.0
2020-08-27 09:30:00,30.94,31.11,30.89,30.96,379460.0,28.6582,28.8157,28.6119,28.6767,379460.0
2020-08-27 10:00:00,30.96,30.97,30.71,30.85,605730.0,28.6767,28.686,28.4452,28.5748,605730.0
2020-08-27 10:30:00,30.84,30.93,30.75,30.77,196685.0,28.5656,28.6489,28.4822,28.5007,196685.0
2020-08-27 11:00:00,30.77,30.83,30.63,30.66,210910.0,28.5007,28.5563,28.3711,28.3989,210910.0
2020-08-27 11:30:00,30.66,30.66,30.46,30.48,265735.0,28.3989,28.3989,28.2136,28.2321,265735.0
2020-08-27 12:00:00,30.48,30.52,30.12,30.19,462270.0,28.2321,28.2692,27.8987,27.9635,462270.0
2020-08-27 12:30:00,30.18,30.22,29.9,29.99,299720.0,27.9543,27.9913,27.6949,27.7783,299720.0
2020-08-27 13:00:00,29.99,30.28,29.96,30.28,228605.0,27.7783,28.0469,27.7505,28.0469,228605.0
2020-08-27 13:30:00,30.29,30.38,30.25,30.38,256140.0,28.0561,28.1395,28.0191,28.1395,256140.0
2020-08-27 14:00:00,30.37,30.43,30.35,30.4,176995.0,28.1302,28.1858,28.1117,28.158,176995.0
2020-08-27 14:30:00,30.4,30.44,30.34,30.37,172350.0,28.158,28.1951,28.1025,28.1302,172350.0
2020-08-27 15:00:00,30.37,30.38,30.29,30.3,219810.0,28.1302,28.1395,28.0561,28.0654,219810.0
2020-08-27 15:30:00,30.3,30.38,30.14,30.21,599640.0,28.0654,28.1395,27.9172,27.982,599640.0
2020-08-28 09:30:00,30.15,30.25,29.82,30.02,433825.0,27.9265,28.0191,27.6208,27.8061,433825.0
2020-08-28 10:00:00,30.06,30.06,29.67,29.69,479590.0,27.8431,27.8431,27.4819,27.5004,479590.0
2020-08-28 10:30:00,29.67,29.73,29.48,29.73,802305.0,27.4819,27.5374,27.3059,27.5374,802305.0
2020-08-28 11:00:00,29.75,29.88,29.68,29.83,376215.0,27.556,27.6764,27.4911,27.6301,376215.0
2020-08-28 11:30:00,29.81,29.83,29.65,29.8,149560.0,27.6115,27.6301,27.4633,27.6023,149560.0
2020-08-28 12:00:00,29.79,29.82,29.61,29.64,127970.0,27.593,27.6208,27.4263,27.4541,127970.0
2020-08-28 12:30:00,29.61,29.65,29.56,29.64,187230.0,27.4263,27.4633,27.38,27.4541,187230.0
2020-08-28 13:00:00,29.65,29.67,29.56,29.57,227185.0,27.4633,27.4819,27.38,27.3892,227185.0
2020-08-28 13:30:00,29.56,29.58,29.41,29.43,222775.0,27.38,27.3985,27.241,27.2596,222775.0
2020-08-28 14:00:00,29.43,29.43,29.31,29.36,298160.0,27.2596,27.2596,27.1484,27.1947,298160.0
2020-08-28 14:30:00,29.36,29.54,29.36,29.47,130820.0,27.1947,27.3615,27.1947,27.2966,130820.0
2020-08-28 15:00:00,29.48,29.5,29.37,29.39,298085.0,27.3059,27.3244,27.204,27.2225,298085.0
2020-08-28 15:30:00,29.39,29.5,29.32,29.38,905950.0,27.2225,27.3244,27.1577,27.2133,905950.0
2020-08-31 09:30:00,29.4,29.5,29.06,29.32,503185.0,27.2318,27.3244,26.9169,27.1577,503185.0
2020-08-31 10:00:00,29.33,29.37,29.14,29.16,237005.0,27.1669,27.204,26.991,27.0095,237005.0
2020-08-31 10:30:00,29.16,29.38,29.16,29.32,585055.0,27.0095,27.2133,27.0095,27.1577,585055.0
2020-08-31 11:00:00,29.32,29.48,29.28,29.28,216895.0,27.1577,27.3059,27.1206,27.1206,216895.0
2020-08-31 11:30:00,29.3,29.48,29.26,29.39,157835.0,27.1392,27.3059,27.1021,27.2225,157835.0
2020-08-31 12:00:00,29.39,29.46,29.36,29.39,172730.0,27.2225,27.2874,27.1947,27.2225,172730.0
2020-08-31 12:30:00,29.39,29.69,29.37,29.55,1886885.0,27.2225,27.5004,27.204,27.3707,1886885.0
2020-08-31 13:00:00,29.56,29.79,29.54,29.59,767570.0,27.38,27.593,27.3615,27.4078,767570.0
2020-08-31 13:30:00,29.59,29.61,29.53,29.57,309255.0,27.4078,27.4263,27.3522,27.3892,309255.0
2020-08-31 14:00:00,29.56,29.66,29.53,29.66,212595.0,27.38,27.4726,27.3522,27.4726,212595.0
2020-08-31 14:30:00,29.65,29.7,29.59,29.67,428755.0,27.4633,27.5097,27.4078,27.4819,428755.0
2020-08-31 15:00:00,29.68,29.69,29.61,29.65,284675.0,27.4911,27.5004,27.4263,27.4633,284675.0
2020-08-31 15:30:00,29.65,29.84,29.63,29.78,1186950.0,27.4633,27.6393,27.4448,27.5838,1186950.0
2020-09-01 09:30:00,29.73,30.27,29.66,30.14,684480.0,27.5374,28.0376,27.4726,27.9172,684480.0
2020-09-01 10:00:00,30.15,30.29,30.06,30.27,491600.0,27.9265,28.0561,27.8431,28.0376,491600.0
2020-09-01 10:30:00,30.27,30.34,30.18,30.33,402115.0,28.0376,28.1025,27.9543,28.0932,402115.0
2020-09-01 11:00:00,30.34,30.36,30.07,30.19,739685.0,28.1025,28.121,27.8524,27.9635,739685.0
2020-09-01 11:30:00,30.19,30.19,29.99,30.04,411800.0,27.9635,27.9635,27.7783,27.8246,411800.0
2020-09-01 12:00:00,30.06,30.13,29.95,29.95,260615.0,27.8431,27.9079,27.7412,27.7412,260615.0
2020-09-01 12:30:00,29.95,30.0,29.94,29.96,216830.0,27.7412,27.7875,27.732,27.7505,216830.0
2020-09-01 13:00:00,29.95,30.0,29.86,29.86,241380.0,27.7412,27.7875,27.6579,27.6579,241380.0
2020-09-01 13:30:00,29.86,29.95,29.86,29.88,126605.0,27.6579,27.7412,27.6579,27.6764,126605.0
2020-09-01 14:00:00,29.86,29.97,29.85,29.93,83325.0,27.6579,27.7597,27.6486,27.7227,83325.0
2020-09-01 14:30:00,29.95,29.99,29.92,29.92,93610.0,27.7412,27.7783,27.7134,27.7134,93610.0
2020-09-01 15:00:00,29.92,29.95,29.84,29.84,224280.0,27.7134,27.7412,27.6393,27.6393,224280.0
2020-09-01 15:30:00,29.85,29.89,29.7,29.81,719255.0,27.6486,27.6856,27.5097,27.6115,719255.0
2020-09-02 09:30:00,29.89,30.13,29.47,29.5,366065.0,27.6856,27.9079,27.2966,27.3244,366065.0
2020-09-02 10:00:00,29.53,29.74,29.49,29.7,156890.0,27.3522,27.5467,27.3151,27.5097,156890.0
2020-09-02 10:30:00,29.69,29.76,29.53,29.53,187860.0,27.5004,27.5652,27.3522,27.3522,187860.0
2020-09-02 11:00:00,29.56,29.56,29.41,29.5,255225.0,27.38,27.38,27.241,27.3244,255225.0
2020-09-02 11:30:00,29.52,29.55,29.46,29.51,206495.0,27.3429,27.3707,27.2874,27.3337,206495.0
2020-09-02 12:00:00,29.51,29.87,29.49,29.83,366770.0,27.3337,27.6671,27.3151,27.6301,366770.0
2020-09-02 12:30:00,29.83,29.97,29.79,29.85,256790.0,27.6301,27.7597,27.593,27.6486,256790.0
2020-09-02 13:00:00,29.85,29.94,29.78,29.81,166835.0,27.6486,27.732,27.5838,27.6115,166835.0
2020-09-02 13:30:00,29.8,29.86,29.79,29.81,148515.0,27.6023,27.6579,27.593,27.6115,148515.0
2020-09-02 14:00:00,29.81,29.84,29.7,29.81,206885.0,27.6115,27.6393,27.5097,27.6115,206885.0
2020-09-02 14:30:00,29.81,29.95,29.79,29.95,236205.0,27.6115,27.7412,27.593,27.7412,236205.0
2020-09-02 15:00:00,29.95,30.01,29.89,29.9,260415.0,27.7412,27.7968,27.6856,27.6949,260415.0
2020-09-02 15:30:00,29.91,29.93,29.84,29.9,543930.0,27.7042,27.7227,27.6393,27.6949,543930.0
2020-09-03 09:30:00,29.53,29.69,28.73,29.07,686355.0,27.3522,27.5004,26.6112,26.9261,686355.0
2020-09-03 10:00:00,29.09,29.34,28.98,29.33,357290.0,26.9446,27.1762,26.8428,27.1669,357290.0
2020-09-03 10:30:00,29.28,29.37,29.07,29.2,363120.0,27.1206,27.204,26.9261,27.0465,363120.0
2020-09-03 11:00:00,29.23,29.28,28.86,29.02,594330.0,27.0743,27.1206,26.7316,26.8798,594330.0
2020-09-03 11:30:00,29.0,29.09,28.89,28.93,266295.0,26.8613,26.9446,26.7594,26.7964,266295.0
2020-09-03 12:00:00,28.93,28.97,28.86,28.88,258695.0,26.7964,26.8335,26.7316,26.7501,258695.0
2020-09-03 12:30:00,28.86,28.98,28.78,28.88,170270.0,26.7316,26.8428,26.6575,26.7501,170270.0
2020-09-03 13:00:00,28.9,29.04,28.79,29.03,205260.0,26.7687,26.8983,26.6668,26.8891,205260.0
2020-09-03 13:30:00,29.01,29.01,28.85,28.89,188670.0,26.8705,26.8705,26.7223,26.7594,188670.0
2020-09-03 14:00:00,28.88,29.04,28.88,28.92,178680.0,26.7501,26.8983,26.7501,26.7872,178680.0
2020-09-03 14:30:00,28.9,29.08,28.88,28.88,288040.0,26.7687,26.9354,26.7501,26.7501,288040.0
2020-09-03 15:00:00,28.89,29.02,28.88,28.88,284775.0,26.7594,26.8798,26.7501,26.7501,284775.0
2020-09-03 15:30:00,28.89,29.15,28.85,29.11,769260.0,26.7594,27.0002,26.7223,26.9632,769260.0
2020-09-04 09:30:00,29.09,29.3,28.65,28.68,337835.0,26.9446,27.1392,26.5371,26.5649,337835.0
2020-09-04 10:00:00,28.72,28.79,28.38,28.4,566785.0,26.6019,26.6668,26.287,26.3055,566785.0
2020-09-04 10:30:00,28.42,28.53,28.14,28.42,581950.0,26.3241,26.4259,26.0647,26.3241,581950.0
2020-09-04 11:00:00,28.43,28.51,28.21,28.27,248150.0,26.3333,26.4074,26.1295,26.1851,248150.0
2020-09-04 11:30:00,28.33,28.61,28.31,28.58,158735.0,26.2407,26.5,26.2222,26.4723,158735.0
2020-09-04 12:00:00,28.56,28.57,28.3,28.41,283925.0,26.4537,26.463,26.2129,26.3148,283925.0
2020-09-04 12:30:00,28.4,28.53,28.35,28.35,294455.0,26.3055,26.4259,26.2592,26.2592,294455.0
2020-09-04 13:00:00,28.35,28.39,28.28,28.31,183740.0,26.2592,26.2963,26.1944,26.2222,183740.0
2020-09-04 13:30:00,28.31,28.5,28.27,28.5,236760.0,26.2222,26.3982,26.1851,26.3982,236760.0
2020-09-04 14:00:00,28.5,28.51,28.36,28.41,100795.0,26.3982,26.4074,26.2685,26.3148,100795.0
2020-09-04 14:30:00,28.42,28.61,28.41,28.59,157140.0,26.3241,26.5,26.3148,26.4815,157140.0
2020-09-04 15:00:00,28.59,28.64,28.52,28.57,186305.0,26.4815,26.5278,26.4167,26.463,186305.0
2020-09-04 15:30:00,28.56,28.65,28.4,28.41,698800.0,26.4537,26.5371,26.3055,26.3148,698800.0
2020-09-08 09:30:00,27.97,28.3,27.64,27.85,634465.0,25.9072,26.2129,25.6016,25.7961,634465.0
2020-09-08 10:00:00,27.86,28.0,27.67,27.93,408525.0,25.8054,25.935,25.6294,25.8702,408525.0
2020-09-08 10:30:00,27.88,27.98,27.55,27.76,342910.0,25.8239,25.9165,25.5182,25.7127,342910.0
2020-09-08 11:00:00,27.74,27.88,27.68,27.72,208595.0,25.6942,25.8239,25.6386,25.6757,208595.0
2020-09-08 11:30:00,27.71,27.79,27.61,27.71,665315.0,25.6664,25.7405,25.5738,25.6664,665315.0
2020-09-08 12:00:00,27.66,27.69,27.48,27.62,197985.0,25.6201,25.6479,25.4534,25.5831,197985.0
2020-09-08 12:30:00,27.65,27.67,27.48,27.5,216880.0,25.6108,25.6294,25.4534,25.4719,216880.0
2020-09-08 13:00:00,27.49,27.52,27.35,27.45,484865.0,25.4626,25.4904,25.333,25.4256,484865.0
2020-09-08 13:30:00,27.45,27.59,27.44,27.53,314585.0,25.4256,25.5553,25.4163,25.4997,314585.0
2020-09-08 14:00:00,27.54,27.54,27.35,27.35,281045.0,25.509,25.509,25.333,25.333,281045.0
2020-09-08 14:30:00,27.35,27.42,27.24,27.35,281765.0,25.333,25.3978,25.2311,25.333,281765.0
2020-09-08 15:00:00,27.35,27.45,27.2,27.44,439140.0,25.333,25.4256,25.194,25.4163,439140.0
2020-09-08 15:30:00,27.44,27.49,27.28,27.36,678240.0,25.4163,25.4626,25.2681,25.3422,678240.0
2020-09-09 09:30:00,27.62,28.03,27.62,27.94,414350.0,25.5831,25.9628,25.5831,25.8795,414350.0
2020-09-09 10:00:00,27.95,28.27,27.91,28.24,318135.0,25.8887,26.1851,25.8517,26.1573,318135.0
2020-09-09 10:30:00,28.23,28.3,28.09,28.13,444115.0,26.1481,26.2129,26.0184,26.0554,444115.0
2020-09-09 11:00:00,28.13,28.16,28.0,28.14,250415.0,26.0554,26.0832,25.935,26.0647,250415.0
2020-09-09 11:30:00,28.14,28.2,28.1,28.16,211970.0,26.0647,26.1203,26.0277,26.0832,211970.0
2020-09-09 12:00:00,28.18,28.18,28.07,28.11,84340.0,26.1018,26.1018,25.9999,26.0369,84340.0
2020-09-09 12:30:00,28.12,28.26,28.11,28.24,93120.0,26.0462,26.1759,26.0369,26.1573,93120.0
2020-09-09 13:00:00,28.25,28.36,28.21,28.21,110690.0,26.1666,26.2685,26.1295,26.1295,110690.0
2020-09-09 13:30:00,28.24,28.32,28.2,28.23,101050.0,26.1573,26.2314,26.1203,26.1481,101050.0
2020-09-09 14:00:00,28.23,28.28,28.21,28.24,102180.0,26.1481,26.1944,26.1295,26.1573,102180.0
2020-09-09 14:30:00,28.24,28.35,28.24,28.31,138900.0,26.1573,26.2592,26.1573,26.2222,138900.0
2020-09-09 15:00:00,28.32,28.41,28.31,28.4,129385.0,26.2314,26.3148,26.2222,26.3055,129385.0
2020-09-09 15:30:00,28.39,28.42,28.27,28.32,577630.0,26.2963,26.3241,26.1851,26.2314,577630.0
2020-09-10 09:30:00,28.32,28.55,28.32,28.35,365960.0,26.2314,26.4445,26.2314,26.2592,365960.0
2020-09-10 10:00:00,28.33,28.4,28.21,28.23,306400.0,26.2407,26.3055,26.1295,26.1481,306400.0
2020-09-10 10:30:00,28.21,28.28,27.98,27.98,343285.0,26.1295,26.1944,25.9165,25.9165,343285.0
2020-09-10 11:00:00,27.94,28.01,27.88,28.0,321100.0,25.8795,25.9443,25.8239,25.935,321100.0
2020-09-10 11:30:00,28.01,28.08,27.88,27.95,172870.0,25.9443,26.0091,25.8239,25.8887,172870.0
2020-09-10 12:00:00,27.94,27.99,27.89,27.94,150870.0,25.8795,25.9258,25.8331,25.8795,150870.0
2020-09-10 12:30:00,27.93,27.96,27.83,27.91,134955.0,25.8702,25.898,25.7776,25.8517,134955.0
2020-09-10 13:00:00,27.92,28.0,27.88,27.92,130120.0,25.8609,25.935,25.8239,25.8609,130120.0
2020-09-10 13:30:00,27.95,27.95,27.75,27.78,88910.0,25.8887,25.8887,25.7035,25.7313,88910.0
2020-09-10 14:00:00,27.79,27.81,27.6,27.61,243545.0,25.7405,25.759,25.5645,25.5738,243545.0
2020-09-10 14:30:00,27.62,27.7,27.59,27.7,294575.0,25.5831,25.6572,25.5553,25.6572,294575.0
2020-09-10 15:00:00,27.69,27.71,27.49,27.54,219070.0,25.6479,25.6664,25.4626,25.509,219070.0
2020-09-10 15:30:00,27.54,27.65,27.52,27.56,767505.0,25.509,25.6108,25.4904,25.5275,767505.0
2020-09-11 09:30:00,27.69,27.8,27.49,27.62,309110.0,25.6479,25.7498,25.4626,25.5831,309110.0
2020-09-11 10:00:00,27.61,27.9,27.59,27.81,105170.0,25.5738,25.8424,25.5553,25.759,105170.0
2020-09-11 10:30:00,27.83,27.94,27.76,27.89,182985.0,25.7776,25.8795,25.7127,25.8331,182985.0
2020-09-11 11:00:00,27.87,28.02,27.86,27.86,286535.0,25.8146,25.9536,25.8054,25.8054,286535.0
2020-09-11 11:30:00,27.85,27.86,27.77,27.82,169745.0,25.7961,25.8054,25.722,25.7683,169745.0
2020-09-11 12:00:00,27.79,27.82,27.76,27.79,146175.0,25.7405,25.7683,25.7127,25.7405,146175.0
2020-09-11 12:30:00,27.79,27.79,27.64,27.7,87265.0,25.7405,25.7405,25.6016,25.6572,87265.0
2020-09-11 13:00:00,27.72,27.72,27.58,27.61,71520.0,25.6757,25.6757,25.546,25.5738,71520.0
2020-09-11 13:30:00,27.62,27.63,27.52,27.54,229120.0,25.5831,25.5923,25.4904,25.509,229120.0
2020-09-11 14:00:00,27.54,27.67,27.49,27.59,238005.0,25.509,25.6294,25.4626,25.5553,238005.0
2020-09-11 14:30:00,27.59,27.61,27.5,27.54,306135.0,25.5553,25.5738,25.4719,25.509,306135.0
2020-09-11 15:00:00,27.54,27.63,27.42,27.63,105895.0,25.509,25.5923,25.3978,25.5923,105895.0
2020-09-11 15:30:00,27.62,27.64,27.51,27.53,298760.0,25.5831,25.6016,25.4812,25.4997,298760.0
2020-09-14 09:30:00,27.78,27.92,27.71,27.76,175350.0,25.7313,25.8609,25.6664,25.7127,175350.0
2020-09-14 10:00:00,27.77,28.05,27.77,27.99,237780.0,25.722,25.9813,25.722,25.9258,237780.0
2020-09-14 10:30:00,27.97,27.97,27.68,27.84,237460.0,25.9072,25.9072,25.6386,25.7868,237460.0
2020-09-14 11:00:00,27.84,27.9,27.83,27.87,124235.0,25.7868,25.8424,25.7776,25.8146,124235.0
2020-09-14 11:30:00,27.87,28.01,27.86,27.97,503170.0,25.8146,25.9443,25.8054,25.9072,503170.0
2020-09-14 12:00:00,27.96,27.98,27.73,27.73,125210.0,25.898,25.9165,25.6849,25.6849,125210.0
2020-09-14 12:30:00,27.75,27.77,27.72,27.73,92985.0,25.7035,25.722,25.6757,25.6849,92985.0
2020-09-14 13:00:00,27.73,27.76,27.65,27.67,162355.0,25.6849,25.7127,25.6108,25.6294,162355.0
2020-09-14 13:30:00,27.68,27.74,27.65,27.72,112905.0,25.6386,25.6942,25.6108,25.6757,112905.0
2020-09-14 14:00:00,27.72,27.77,27.7,27.71,127275.0,25.6757,25.722,25.6572,25.6664,127275.0
2020-09-14 14:30:00,27.71,27.78,27.68,27.74,144845.0,25.6664,25.7313,25.6386,25.6942,144845.0
2020-09-14 15:00:00,27.75,27.75,27.7,27.71,151855.0,25.7035,25.7035,25.6572,25.6664,151855.0
2020-09-14 15:30:00,27.71,27.74,27.63,27.63,419665.0,25.6664,25.6942,25.5923,25.5923,419665.0
2020-09-15 09:30:00,27.77,28.12,27.74,28.12,450530.0,25.722,26.0462,25.6942,26.0462,450530.0
2020-09-15 10:00:00,28.1,28.11,27.93,27.97,262310.0,26.0277,26.0369,25.8702,25.9072,262310.0
2020-09-15 10:30:00,27.97,28.06,27.96,28.0,207210.0,25.9072,25.9906,25.898,25.935,207210.0
2020-09-15 11:00:00,28.0,28.05,27.92,28.04,125220.0,25.935,25.9813,25.8609,25.9721,125220.0
2020-09-15 11:30:00,28.04,28.1,28.04,28.06,102135.0,25.9721,26.0277,25.9721,25.9906,102135.0
2020-09-15 12:00:00,28.06,28.11,28.03,28.03,122325.0,25.9906,26.0369,25.9628,25.9628,122325.0
2020-09-15 12:30:00,28.03,28.09,27.98,28.03,154500.0,25.9628,26.0184,25.9165,25.9628,154500.0
2020-09-15 13:00:00,28.02,28.06,27.98,28.05,366920.0,25.9536,25.9906,25.9165,25.9813,366920.0
2020-09-15 13:30:00,28.04,28.12,28.02,28.07,124440.0,25.9721,26.0462,25.9536,25.9999,124440.0
2020-09-15 14:00:00,28.08,28.18,28.02,28.17,435805.0,26.0091,26.1018,25.9536,26.0925,435805.0
2020-09-15 14:30:00,28.18,28.29,28.15,28.25,253415.0,26.1018,26.2036,26.074,26.1666,253415.0
2020-09-15 15:00:00,28.26,28.28,28.14,28.19,237270.0,26.1759,26.1944,26.0647,26.111,237270.0
2020-09-15 15:30:00,28.19,28.25,28.16,28.17,666515.0,26.111,26.1666,26.0832,26.0925,666515.0
2020-09-16 09:30:00,28.27,28.31,28.04,28.15,177615.0,26.1851,26.2222,25.9721,26.074,177615.0
2020-09-16 10:00:00,28.14,28.15,27.95,28.0,170485.0,26.0647,26.074,25.8887,25.935,170485.0
2020-09-16 10:30:00,28.0,28.02,27.87,27.88,254565.0,25.935,25.9536,25.8146,25.8239,254565.0
2020-09-16 11:00:00,27.89,28.01,27.89,27.97,181400.0,25.8331,25.9443,25.8331,25.9072,181400.0
2020-09-16 11:30:00,27.98,28.07,27.97,28.05,128535.0,25.9165,25.9999,25.9072,25.9813,128535.0
2020-09-16 12:00:00,28.06,28.17,28.05,28.15,176470.0,25.9906,26.0925,25.9813,26.074,176470.0
2020-09-16 12:30:00,28.15,28.23,28.12,28.18,131840.0,26.074,26.1481,26.0462,26.1018,131840.0
2020-09-16 13:00:00,28.17,28.17,27.98,27.98,129760.0,26.0925,26.0925,25.9165,25.9165,129760.0
2020-09-16 13:30:00,27.99,28.05,27.94,28.05,87760.0,25.9258,25.9813,25.8795,25.9813,87760.0
2020-09-16 14:00:00,28.0,28.06,27.91,27.91,140190.0,25.935,25.9906,25.8517,25.8517,140190.0
2020-09-16 14:30:00,27.92,27.95,27.8,27.85,177935.0,25.8609,25.8887,25.7498,25.7961,177935.0
2020-09-16 15:00:00,27.86,27.91,27.72,27.72,180235.0,25.8054,25.8517,25.6757,25.6757,180235.0
2020-09-16 15:30:00,27.72,27.78,27.6,27.65,574135.0,25.6757,25.7313,25.5645,25.6108,574135.0
2020-09-17 09:30:00,27.31,27.72,27.2,27.67,280550.0,25.2959,25.6757,25.194,25.6294,280550.0
2020-09-17 10:00:00,27.68,27.75,27.6,27.68,179370.0,25.6386,25.7035,25.5645,25.6386,179370.0
2020-09-17 10:30:00,27.67,27.84,27.59,27.78,171380.0,25.6294,25.7868,25.5553,25.7313,171380.0
2020-09-17 11:00:00,27.78,27.84,27.67,27.67,121740.0,25.7313,25.7868,25.6294,25.6294,121740.0
2020-09-17 11:30:00,27.68,27.71,27.57,27.59,97100.0,25.6386,25.6664,25.5367,25.5553,97100.0
2020-09-17 12:00:00,27.59,27.61,27.43,27.47,85310.0,25.5553,25.5738,25.4071,25.4441,85310.0
2020-09-17 12:30:00,27.46,27.59,27.46,27.55,142255.0,25.4349,25.5553,25.4349,25.5182,142255.0
2020-09-17 13:00:00,27.55,27.56,27.49,27.52,79145.0,25.5182,25.5275,25.4626,25.4904,79145.0
2020-09-17 13:30:00,27.51,27.56,27.46,27.46,93970.0,25.4812,25.5275,25.4349,25.4349,93970.0
2020-09-17 14:00:00,27.46,27.51,27.44,27.45,81200.0,25.4349,25.4812,25.4163,25.4256,81200.0
2020-09-17 14:30:00,27.43,27.44,27.35,27.42,119055.0,25.4071,25.4163,25.333,25.3978,119055.0
2020-09-17 15:00:00,27.43,27.53,27.36,27.46,130105.0,25.4071,25.4997,25.3422,25.4349,130105.0
2020-09-17 15:30:00,27.44,27.67,27.44,27.63,479620.0,25.4163,25.6294,25.4163,25.5923,479620.0
2020-09-18 09:30:00,27.7,27.95,27.67,27.95,559760.0,25.6572,25.8887,25.6294,25.8887,559760.0
2020-09-18 10:00:00,27.97,28.09,27.89,27.91,167760.0,25.9072,26.0184,25.8331,25.8517,167760.0
2020-09-18 10:30:00,27.92,27.94,27.66,27.67,148755.0,25.8609,25.8795,25.6201,25.6294,148755.0
2020-09-18 11:00:00,27.68,27.87,27.67,27.84,131030.0,25.6386,25.8146,25.6294,25.7868,131030.0
2020-09-18 11:30:00,27.85,27.87,27.75,27.81,101045.0,25.7961,25.8146,25.7035,25.759,101045.0
2020-09-18 12:00:00,27.8,27.85,27.7,27.7,195450.0,25.7498,25.7961,25.6572,25.6572,195450.0
2020-09-18 12:30:00,27.7,27.7,27.6,27.63,117970.0,25.6572,25.6572,25.5645,25.5923,117970.0
2020-09-18 13:00:00,27.64,27.64,27.42,27.43,150340.0,25.6016,25.6016,25.3978,25.4071,150340.0
2020-09-18 13:30:00,27.41,27.45,27.32,27.45,177195.0,25.3885,25.4256,25.3052,25.4256,177195.0
2020-09-18 14:00:00,27.44,27.44,27.32,27.33,130210.0,25.4163,25.4163,25.3052,25.3144,130210.0
2020-09-18 14:30:00,27.32,27.49,27.31,27.45,248240.0,25.3052,25.4626,25.2959,25.4256,248240.0
2020-09-18 15:00:00,27.45,27.64,27.43,27.64,256845.0,25.4256,25.6016,25.4071,25.6016,256845.0
2020-09-18 15:30:00,27.64,27.69,27.5,27.62,868065.0,25.6016,25.6479,25.4719,25.5831,868065.0
2020-09-21 09:30:00,27.48,27.78,27.35,27.71,294635.0,25.4534,25.7313,25.333,25.6664,294635.0
2020-09-21 10:00:00,27.72,27.74,27.41,27.48,487150.0,25.6757,25.6942,25.3885,25.4534,487150.0
2020-09-21 10:30:00,27.46,27.63,27.45,27.59,107445.0,25.4349,25.5923,25.4256,25.5553,107445.0
2020-09-21 11:00:00,27.56,27.65,27.47,27.56,147955.0,25.5275,25.6108,25.4441,25.5275,147955.0
2020-09-21 11:30:00,27.56,27.61,27.48,27.58,124875.0,25.5275,25.5738,25.4534,25.546,124875.0
2020-09-21 12:00:00,27.59,27.61,27.5,27.57,147625.0,25.5553,25.5738,25.4719,25.5367,147625.0
2020-09-21 12:30:00,27.57,27.66,27.52,27.55,122700.0,25.5367,25.6201,25.4904,25.5182,122700.0
2020-09-21 13:00:00,27.55,27.58,27.5,27.52,97705.0,25.5182,25.546,25.4719,25.4904,97705.0
2020-09-21 13:30:00,27.51,27.55,27.39,27.42,78270.0,25.4812,25.5182,25.37,25.3978,78270.0
2020-09-21 14:00:00,27.43,27.44,27.35,27.39,157615.0,25.4071,25.4163,25.333,25.37,157615.0
2020-09-21 14:30:00,27.39,27.4,27.31,27.38,203895.0,25.37,25.3793,25.2959,25.3608,203895.0
2020-09-21 15:00:00,27.38,27.51,27.36,27.47,314305.0,25.3608,25.4812,25.3422,25.4441,314305.0
2020-09-21 15:30:00,27.46,27.89,27.41,27.51,933015.0,25.4349,25.8331,25.3885,25.4812,933015.0
2020-09-22 09:30:00,27.55,27.62,27.37,27.46,193505.0,25.5182,25.5831,25.3515,25.4349,193505.0
2020-09-22 10:00:00,27.46,27.63,27.43,27.58,153535.0,25.4349,25.5923,25.4071,25.546,153535.0
2020-09-22 10:30:00,27.59,27.69,27.55,27.63,204385.0,25.5553,25.6479,25.5182,25.5923,204385.0
2020-09-22 11:00:00,27.64,27.94,27.58,27.91,311115.0,25.6016,25.8795,25.546,25.8517,311115.0
2020-09-22 11:30:00,27.91,28.05,27.9,27.95,254595.0,25.8517,25.9813,25.8424,25.8887,254595.0
2020-09-22 12:00:00,27.95,28.05,27.93,28.04,204475.0,25.8887,25.9813,25.8702,25.9721,204475.0
2020-09-22 12:30:00,28.04,28.22,28.03,28.22,182090.0,25.9721,26.1388,25.9628,26.1388,182090.0
2020-09-22 13:00:00,28.22,28.34,28.22,28.3,155645.0,26.1388,26.25,26.1388,26.2129,155645.0
2020-09-22 13:30:00,28.3,28.32,28.2,28.26,204115.0,26.2129,26.2314,26.1203,26.1759,204115.0
2020-09-22 14:00:00,28.28,28.35,28.18,28.22,213245.0,26.1944,26.2592,26.1018,26.1388,213245.0
2020-09-22 14:30:00,28.23,28.29,28.2,28.21,133615.0,26.1481,26.2036,26.1203,26.1295,133615.0
2020-09-22 15:00:00,28.23,28.32,28.16,28.3,248940.0,26.1481,26.2314,26.0832,26.2129,248940.0
2020-09-22 15:30:00,28.3,28.32,28.22,28.31,507865.0,26.2129,26.2314,26.1388,26.2222,507865.0
2020-09-23 09:30:00,28.34,28.65,28.29,28.39,173150.0,26.25,26.5371,26.2036,26.2963,173150.0
2020-09-23 10:00:00,28.39,28.44,28.29,28.4,151245.0,26.2963,26.3426,26.2036,26.3055,151245.0
2020-09-23 10:30:00,28.4,28.59,28.37,28.55,264985.0,26.3055,26.4815,26.2777,26.4445,264985.0
2020-09-23 11:00:00,28.56,28.69,28.55,28.68,183725.0,26.4537,26.5741,26.4445,26.5649,183725.0
2020-09-23 11:30:00,28.69,28.71,28.42,28.45,223410.0,26.5741,26.5927,26.3241,26.3518,223410.0
2020-09-23 12:00:00,28.42,28.44,28.27,28.3,325405.0,26.3241,26.3426,26.1851,26.2129,325405.0
2020-09-23 12:30:00,28.3,28.5,28.3,28.49,125355.0,26.2129,26.3982,26.2129,26.3889,125355.0
2020-09-23 13:00:00,28.48,28.63,28.47,28.59,91045.0,26.3796,26.5186,26.3704,26.4815,91045.0
2020-09-23 13:30:00,28.6,28.6,28.4,28.41,134400.0,26.4908,26.4908,26.3055,26.3148,134400.0
2020-09-23 14:00:00,28.41,28.41,28.11,28.16,350655.0,26.3148,26.3148,26.0369,26.0832,350655.0
2020-09-23 14:30:00,28.15,28.2,27.99,28.0,195480.0,26.074,26.1203,25.9258,25.935,195480.0
2020-09-23 15:00:00,28.0,28.02,27.86,28.0,294140.0,25.935,25.9536,25.8054,25.935,294140.0
2020-09-23 15:30:00,27.99,28.01,27.89,27.98,782590.0,25.9258,25.9443,25.8331,25.9165,782590.0
2020-09-24 09:30:00,27.8,27.93,27.6,27.8,315595.0,25.7498,25.8702,25.5645,25.7498,315595.0
2020-09-24 10:00:00,27.84,27.97,27.83,27.85,202075.0,25.7868,25.9072,25.7776,25.7961,202075.0
2020-09-24 10:30:00,27.84,27.99,27.65,27.99,322245.0,25.7868,25.9258,25.6108,25.9258,322245.0
2020-09-24 11:00:00,27.93,28.02,27.88,27.96,130405.0,25.8702,25.9536,25.8239,25.898,130405.0
2020-09-24 11:30:00,27.97,28.08,27.94,28.05,136640.0,25.9072,26.0091,25.8795,25.9813,136640.0
2020-09-24 12:00:00,28.1,28.12,27.94,27.94,125585.0,26.0277,26.0462,25.8795,25.8795,125585.0
2020-09-24 12:30:00,27.95,27.95,27.76,27.85,119895.0,25.8887,25.8887,25.7127,25.7961,119895.0
2020-09-24 13:00:00,27.86,28.02,27.84,27.99,109915.0,25.8054,25.9536,25.7868,25.9258,109915.0
2020-09-24 13:30:00,27.99,28.04,27.9,27.9,123755.0,25.9258,25.9721,25.8424,25.8424,123755.0
2020-09-24 14:00:00,27.91,27.93,27.81,27.86,97785.0,25.8517,25.8702,25.759,25.8054,97785.0
2020-09-24 14:30:00,27.86,27.99,27.83,27.83,86815.0,25.8054,25.9258,25.7776,25.7776,86815.0
2020-09-24 15:00:00,27.83,27.85,27.64,27.7,132630.0,25.7776,25.7961,25.6016,25.6572,132630.0
2020-09-24 15:30:00,27.69,27.75,27.62,27.65,549520.0,25.6479,25.7035,25.5831,25.6108,549520.0
2020-09-25 09:30:00,27.67,27.7,27.34,27.7,387145.0,25.6294,25.6572,25.3237,25.6572,387145.0
2020-09-25 10:00:00,27.7,27.77,27.57,27.73,261510.0,25.6572,25.722,25.5367,25.6849,261510.0
2020-09-25 10:30:00,27.75,27.81,27.71,27.78,273760.0,25.7035,25.759,25.6664,25.7313,273760.0
2020-09-25 11:00:00,27.79,27.88,27.76,27.83,280075.0,25.7405,25.8239,25.7127,25.7776,280075.0
2020-09-25 11:30:00,27.84,27.88,27.69,27.72,212010.0,25.7868,25.8239,25.6479,25.6757,212010.0
2020-09-25 12:00:00,27.72,27.81,27.7,27.73,109720.0,25.6757,25.759,25.6572,25.6849,109720.0
2020-09-25 12:30:00,27.72,27.77,27.69,27.73,83240.0,25.6757,25.722,25.6479,25.6849,83240.0
2020-09-25 13:00:00,27.73,27.81,27.71,27.77,170385.0,25.6849,25.759,25.6664,25.722,170385.0
2020-09-25 13:30:00,27.78,27.85,27.76,27.81,139470.0,25.7313,25.7961,25.7127,25.759,139470.0
2020-09-25 14:00:00,27.82,27.88,27.82,27.86,452240.0,25.7683,25.8239,25.7683,25.8054,452240.0
2020-09-25 14:30:00,27.86,27.87,27.81,27.82,183775.0,25.8054,25.8146,25.759,25.7683,183775.0
2020-09-25 15:00:00,27.83,27.91,27.83,27.87,368815.0,25.7776,25.8517,25.7776,25.8146,368815.0
2020-09-25 15:30:00,27.87,27.88,27.79,27.84,737045.0,25.8146,25.8239,25.7405,25.7868,737045.0
2020-09-28 09:30:00,28.12,28.2,27.89,28.05,470015.0,26.0462,26.1203,25.8331,25.9813,470015.0
2020-09-28 10:00:00,28.04,28.06,27.95,28.02,196545.0,25.9721,25.9906,25.8887,25.9536,196545.0
2020-09-28 10:30:00,28.01,28.1,27.91,28.0,272715.0,25.9443,26.0277,25.8517,25.935,272715.0
2020-09-28 11:00:00,28.01,28.08,27.99,28.08,207400.0,25.9443,26.0091,25.9258,26.0091,207400.0
2020-09-28 11:30:00,28.07,28.14,28.06,28.09,137180.0,25.9999,26.0647,25.9906,26.0184,137180.0
2020-09-28 12:00:00,28.09,28.13,28.05,28.09,150545.0,26.0184,26.0554,25.9813,26.0184,150545.0
2020-09-28 12:30:00,28.08,28.14,28.05,28.08,93605.0,26.0091,26.0647,25.9813,26.0091,93605.0
2020-09-28 13:00:00,28.09,28.12,28.05,28.11,131870.0,26.0184,26.0462,25.9813,26.0369,131870.0
2020-09-28 13:30:00,28.11,28.21,28.11,28.2,129230.0,26.0369,26.1295,26.0369,26.1203,129230.0
2020-09-28 14:00:00,28.19,28.29,28.17,28.27,119405.0,26.111,26.2036,26.0925,26.1851,119405.0
2020-09-28 14:30:00,28.26,28.3,28.21,28.24,147890.0,26.1759,26.2129,26.1295,26.1573,147890.0
2020-09-28 15:00:00,28.25,28.31,28.23,28.28,290175.0,26.1666,26.2222,26.1481,26.1944,290175.0
2020-09-28 15:30:00,28.28,28.41,28.23,28.4,748010.0,26.1944,26.3148,26.1481,26.3055,748010.0
2020-09-29 09:30:00,28.38,28.51,28.37,28.44,192055.0,26.287,26.4074,26.2777,26.3426,192055.0
2020-09-29 10:00:00,28.43,28.58,28.4,28.53,166595.0,26.3333,26.4723,26.3055,26.4259,166595.0
2020-09-29 10:30:00,28.55,28.58,28.43,28.5,191640.0,26.4445,26.4723,26.3333,26.3982,191640.0
2020-09-29 11:00:00,28.47,28.52,28.4,28.5,143695.0,26.3704,26.4167,26.3055,26.3982,143695.0
2020-09-29 11:30:00,28.5,28.51,28.36,28.36,163925.0,26.3982,26.4074,26.2685,26.2685,163925.0
2020-09-29 12:00:00,28.37,28.37,28.25,28.34,144140.0,26.2777,26.2777,26.1666,26.25,144140.0
2020-09-29 12:30:00,28.35,28.39,28.32,28.37,138220.0,26.2592,26.2963,26.2314,26.2777,138220.0
2020-09-29 13:00:00,28.37,28.38,28.29,28.32,176345.0,26.2777,26.287,26.2036,26.2314,176345.0
2020-09-29 13:30:00,28.32,28.33,28.28,28.31,125870.0,26.2314,26.2407,26.1944,26.2222,125870.0
2020-09-29 14:00:00,28.31,28.35,28.28,28.33,147635.0,26.2222,26.2592,26.1944,26.2407,147635.0
2020-09-29 14:30:00,28.33,28.34,28.28,28.3,157225.0,26.2407,26.25,26.1944,26.2129,157225.0
2020-09-29 15:00:00,28.29,28.33,28.25,28.26,234675.0,26.2036,26.2407,26.1666,26.1759,234675.0
2020-09-29 15:30:00,28.26,28.27,28.16,28.19,741355.0,26.1759,26.1851,26.0832,26.111,741355.0
2020-09-30 09:30:00,28.33,28.58,28.22,28.58,212170.0,26.2407,26.4723,26.1388,26.4723,212170.0
2020-09-30 10:00:00,28.58,28.65,28.5,28.53,156760.0,26.4723,26.5371,26.3982,26.4259,156760.0
2020-09-30 10:30:00,28.55,28.56,28.42,28.46,132290.0,26.4445,26.4537,26.3241,26.3611,132290.0
2020-09-30 11:00:00,28.46,28.79,28.44,28.79,311600.0,26.3611,26.6668,26.3426,26.6668,311600.0
2020-09-30 11:30:00,28.78,28.81,28.73,28.76,429955.0,26.6575,26.6853,26.6112,26.639,429955.0
2020-09-30 12:00:00,28.77,28.91,28.77,28.91,211380.0,26.6482,26.7779,26.6482,26.7779,211380.0
2020-09-30 12:30:00,28.91,28.97,28.88,28.88,283350.0,26.7779,26.8335,26.7501,26.7501,283350.0
2020-09-30 13:00:00,28.87,28.87,28.75,28.8,192365.0,26.7409,26.7409,26.6297,26.676,192365.0
2020-09-30 13:30:00,28.81,28.89,28.79,28.83,208140.0,26.6853,26.7594,26.6668,26.7038,208140.0
2020-09-30 14:00:00,28.83,28.87,28.72,28.76,216310.0,26.7038,26.7409,26.6019,26.639,216310.0
2020-09-30 14:30:00,28.74,28.75,28.59,28.7,308305.0,26.6205,26.6297,26.4815,26.5834,308305.0
2020-09-30 15:00:00,28.7,28.71,28.41,28.49,406100.0,26.5834,26.5927,26.3148,26.3889,406100.0
2020-09-30 15:30:00,28.49,28.73,28.42,28.67,1150425.0,26.3889,26.6112,26.3241,26.5556,1150425.0
2020-10-01 09:30:00,28.71,28.87,28.58,28.68,436455.0,26.5927,26.7409,26.4723,26.5649,436455.0
2020-10-01 10:00:00,28.67,28.8,28.61,28.73,198340.0,26.5556,26.676,26.5,26.6112,198340.0
2020-10-01 10:30:00,28.71,28.87,28.7,28.86,298325.0,26.5927,26.7409,26.5834,26.7316,298325.0
2020-10-01 11:00:00,28.86,28.96,28.83,28.91,301810.0,26.7316,26.8242,26.7038,26.7779,301810.0
2020-10-01 11:30:00,28.92,28.96,28.85,28.91,300480.0,26.7872,26.8242,26.7223,26.7779,300480.0
2020-10-01 12:00:00,28.92,28.95,28.81,28.84,211930.0,26.7872,26.815,26.6853,26.7131,211930.0
2020-10-01 12:30:00,28.84,28.84,28.74,28.74,394330.0,26.7131,26.7131,26.6205,26.6205,394330.0
2020-10-01 13:00:00,28.74,28.84,28.69,28.8,195525.0,26.6205,26.7131,26.5741,26.676,195525.0
2020-10-01 13:30:00,28.81,28.81,28.72,28.74,142950.0,26.6853,26.6853,26.6019,26.6205,142950.0
2020-10-01 14:00:00,28.74,28.79,28.6,28.66,162645.0,26.6205,26.6668,26.4908,26.5464,162645.0
2020-10-01 14:30:00,28.65,28.68,28.5,28.55,434945.0,26.5371,26.5649,26.3982,26.4445,434945.0
2020-10-01 15:00:00,28.55,28.56,28.39,28.42,364230.0,26.4445,26.4537,26.2963,26.3241,364230.0
2020-10-01 15:30:00,28.42,28.45,28.3,28.41,832340.0,26.3241,26.3518,26.2129,26.3148,832340.0
2020-10-02 09:30:00,28.13,28.35,28.08,28.12,288415.0,26.0554,26.2592,26.0091,26.0462,288415.0
2020-10-02 10:00:00,28.17,28.4,28.12,28.35,171710.0,26.0925,26.3055,26.0462,26.2592,171710.0
2020-10-02 10:30:00,28.32,28.42,28.21,28.4,111985.0,26.2314,26.3241,26.1295,26.3055,111985.0
2020-10-02 11:00:00,28.38,28.47,28.34,28.39,92185.0,26.287,26.3704,26.25,26.2963,92185.0
2020-10-02 11:30:00,28.4,28.43,28.15,28.15,119150.0,26.3055,26.3333,26.074,26.074,119150.0
2020-10-02 12:00:00,28.15,28.19,28.02,28.05,351200.0,26.074,26.111,25.9536,25.9813,351200.0
2020-10-02 12:30:00,28.06,28.39,28.06,28.33,274850.0,25.9906,26.2963,25.9906,26.2407,274850.0
2020-10-02 13:00:00,28.34,28.37,28.24,28.32,165115.0,26.25,26.2777,26.1573,26.2314,165115.0
2020-10-02 13:30:00,28.32,28.32,28.12,28.2,119750.0,26.2314,26.2314,26.0462,26.1203,119750.0
2020-10-02 14:00:00,28.2,28.34,28.2,28.27,190670.0,26.1203,26.25,26.1203,26.1851,190670.0
2020-10-02 14:30:00,28.27,28.29,28.19,28.23,141965.0,26.1851,26.2036,26.111,26.1481,141965.0
2020-10-02 15:00:00,28.22,28.23,28.12,28.17,174425.0,26.1388,26.1481,26.0462,26.0925,174425.0
2020-10-02 15:30:00,28.17,28.23,28.11,28.11,486240.0,26.0925,26.1481,26.0369,26.0369,486240.0
2020-10-05 09:30:00,28.3,28.57,28.24,28.51,330730.0,26.2129,26.463,26.1573,26.4074,330730.0
2020-10-05 10:00:00,28.57,28.6,28.44,28.46,194230.0,26.463,26.4908,26.3426,26.3611,194230.0
2020-10-05 10:30:00,28.45,28.64,28.44,28.6,179775.0,26.3518,26.5278,26.3426,26.4908,179775.0
2020-10-05 11:00:00,28.59,28.69,28.57,28.65,147200.0,26.4815,26.5741,26.463,26.5371,147200.0
2020-10-05 11:30:00,28.63,28.8,28.59,28.76,243795.0,26.5186,26.676,26.4815,26.639,243795.0
2020-10-05 12:00:00,28.75,28.76,28.69,28.7,88990.0,26.6297,26.639,26.5741,26.5834,88990.0
2020-10-05 12:30:00,28.69,28.76,28.63,28.76,121155.0,26.5741,26.639,26.5186,26.639,121155.0
2020-10-05 13:00:00,28.76,28.76,28.68,28.73,113580.0,26.639,26.639,26.5649,26.6112,113580.0
2020-10-05 13:30:00,28.73,28.79,28.69,28.7,72965.0,26.6112,26.6668,26.5741,26.5834,72965.0
2020-10-05 14:00:00,28.7,28.79,28.68,28.76,125125.0,26.5834,26.6668,26.5649,26.639,125125.0
2020-10-05 14:30:00,28.76,28.9,28.76,28.9,182810.0,26.639,26.7687,26.639,26.7687,182810.0
2020-10-05 15:00:00,28.89,28.9,28.84,28.87,173535.0,26.7594,26.7687,26.7131,26.7409,173535.0
2020-10-05 15:30:00,28.86,28.89,28.79,28.88,528320.0,26.7316,26.7594,26.6668,26.7501,528320.0
2020-10-06 09:30:00,28.79,28.91,28.53,28.65,237225.0,26.6668,26.7779,26.4259,26.5371,237225.0
2020-10-06 10:00:00,28.65,28.83,28.64,28.82,142705.0,26.5371,26.7038,26.5278,26.6946,142705.0
2020-10-06 10:30:00,28.81,28.83,28.64,28.67,178940.0,26.6853,26.7038,26.5278,26.5556,178940.0
2020-10-06 11:00:00,28.67,28.83,28.65,28.81,308670.0,26.5556,26.7038,26.5371,26.6853,308670.0
2020-10-06 11:30:00,28.8,28.83,28.72,28.79,162660.0,26.676,26.7038,26.6019,26.6668,162660.0
2020-10-06 12:00:00,28.79,28.99,28.79,28.97,266100.0,26.6668,26.852,26.6668,26.8335,266100.0
2020-10-06 12:30:00,28.97,28.99,28.91,28.96,155100.0,26.8335,26.852,26.7779,26.8242,155100.0
2020-10-06 13:00:00,28.97,28.98,28.85,28.85,119075.0,26.8335,26.8428,26.7223,26.7223,119075.0
2020-10-06 13:30:00,28.86,28.92,28.76,28.76,162710.0,26.7316,26.7872,26.639,26.639,162710.0
2020-10-06 14:00:00,28.77,28.77,28.62,28.67,122240.0,26.6482,26.6482,26.5093,26.5556,122240.0
2020-10-06 14:30:00,28.67,28.72,28.3,28.39,195180.0,26.5556,26.6019,26.2129,26.2963,195180.0
2020-10-06 15:00:00,28.35,28.43,28.22,28.3,304385.0,26.2592,26.3333,26.1388,26.2129,304385.0
2020-10-06 15:30:00,28.29,28.44,28.28,28.35,683955.0,26.2036,26.3426,26.1944,26.2592,683955.0
2020-10-07 09:30:00,28.48,29.17,28.43,29.12,660260.0,26.3796,27.0187,26.3333,26.9724,660260.0
2020-10-07 10:00:00,29.11,29.3,28.93,29.3,270920.0,26.9632,27.1392,26.7964,27.1392,270920.0
2020-10-07 10:30:00,29.3,29.39,29.25,29.3,236680.0,27.1392,27.2225,27.0928,27.1392,236680.0
2020-10-07 11:00:00,29.32,29.32,29.19,29.26,185435.0,27.1577,27.1577,27.0373,27.1021,185435.0
2020-10-07 11:30:00,29.27,29.36,29.23,29.29,178435.0,27.1114,27.1947,27.0743,27.1299,178435.0
2020-10-07 12:00:00,29.27,29.33,29.2,29.29,156240.0,27.1114,27.1669,27.0465,27.1299,156240.0
2020-10-07 12:30:00,29.29,29.33,29.23,29.33,164515.0,27.1299,27.1669,27.0743,27.1669,164515.0
2020-10-07 13:00:00,29.34,29.4,29.32,29.36,183220.0,27.1762,27.2318,27.1577,27.1947,183220.0
2020-10-07 13:30:00,29.37,29.48,29.37,29.44,202470.0,27.204,27.3059,27.204,27.2688,202470.0
2020-10-07 14:00:00,29.45,29.46,29.36,29.4,159175.0,27.2781,27.2874,27.1947,27.2318,159175.0
2020-10-07 14:30:00,29.4,29.42,29.34,29.35,162650.0,27.2318,27.2503,27.1762,27.1855,162650.0
2020-10-07 15:00:00,29.36,29.36,29.21,29.22,275265.0,27.1947,27.1947,27.0558,27.0651,275265.0
2020-10-07 15:30:00,29.22,29.24,29.14,29.14,617765.0,27.0651,27.0836,26.991,26.991,617765.0
2020-10-08 09:30:00,29.23,29.44,29.04,29.14,190900.0,27.0743,27.2688,26.8983,26.991,190900.0
2020-10-08 10:00:00,29.12,29.3,29.1,29.17,88520.0,26.9724,27.1392,26.9539,27.0187,88520.0
2020-10-08 10:30:00,29.17,29.2,29.11,29.11,92270.0,27.0187,27.0465,26.9632,26.9632,92270.0
2020-10-08 11:00:00,29.11,29.29,29.09,29.28,104565.0,26.9632,27.1299,26.9446,27.1206,104565.0
2020-10-08 11:30:00,29.29,29.44,29.27,29.36,160355.0,27.1299,27.2688,27.1114,27.1947,160355.0
2020-10-08 12:00:00,29.35,29.66,29.35,29.65,207950.0,27.1855,27.4726,27.1855,27.4633,207950.0
2020-10-08 12:30:00,29.65,29.68,29.55,29.66,132765.0,27.4633,27.4911,27.3707,27.4726,132765.0
2020-10-08 13:00:00,29.66,29.75,29.58,29.74,148995.0,27.4726,27.556,27.3985,27.5467,148995.0
2020-10-08 13:30:00,29.74,29.82,29.68,29.73,260635.0,27.5467,27.6208,27.4911,27.5374,260635.0
2020-10-08 14:00:00,29.73,29.86,29.7,29.81,228670.0,27.5374,27.6579,27.5097,27.6115,228670.0
2020-10-08 14:30:00,29.81,29.86,29.75,29.85,165415.0,27.6115,27.6579,27.556,27.6486,165415.0
2020-10-08 15:00:00,29.85,29.9,29.8,29.9,273320.0,27.6486,27.6949,27.6023,27.6949,273320.0
2020-10-08 15:30:00,29.9,29.94,29.83,29.84,822955.0,27.6949,27.732,27.6301,27.6393,822955.0
2020-10-09 09:30:00,30.02,30.17,29.85,29.88,183235.0,27.8061,27.945,27.6486,27.6764,183235.0
2020-10-09 10:00:00,29.9,29.94,29.78,29.82,286810.0,27.6949,27.732,27.5838,27.6208,286810.0
2020-10-09 10:30:00,29.83,29.9,29.73,29.88,142035.0,27.6301,27.6949,27.5374,27.6764,142035.0
2020-10-09 11:00:00,29.88,30.05,29.87,30.04,123585.0,27.6764,27.8338,27.6671,27.8246,123585.0
2020-10-09 11:30:00,30.03,30.3,30.03,30.24,179835.0,27.8153,28.0654,27.8153,28.0098,179835.0
2020-10-09 12:00:00,30.24,30.29,30.21,30.27,101820.0,28.0098,28.0561,27.982,28.0376,101820.0
2020-10-09 12:30:00,30.27,30.37,30.23,30.37,94190.0,28.0376,28.1302,28.0006,28.1302,94190.0
2020-10-09 13:00:00,30.38,30.44,30.33,30.33,175450.0,28.1395,28.1951,28.0932,28.0932,175450.0
2020-10-09 13:30:00,30.35,30.35,30.22,30.33,130120.0,28.1117,28.1117,27.9913,28.0932,130120.0
2020-10-09 14:00:00,30.31,30.33,30.21,30.22,142270.0,28.0747,28.0932,27.982,27.9913,142270.0
2020-10-09 14:30:00,30.24,30.31,30.2,30.24,156330.0,28.0098,28.0747,27.9728,28.0098,156330.0
2020-10-09 15:00:00,30.24,30.25,30.1,30.12,294905.0,28.0098,28.0191,27.8802,27.8987,294905.0
2020-10-09 15:30:00,30.12,30.12,29.95,29.99,614460.0,27.8987,27.8987,27.7412,27.7783,614460.0
2020-10-12 09:30:00,30.39,30.58,30.19,30.27,560500.0,28.1488,28.3248,27.9635,28.0376,560500.0
2020-10-12 10:00:00,30.27,30.31,30.12,30.14,420915.0,28.0376,28.0747,27.8987,27.9172,420915.0
2020-10-12 10:30:00,30.15,30.33,30.04,30.27,438205.0,27.9265,28.0932,27.8246,28.0376,438205.0
2020-10-12 11:00:00,30.28,30.37,30.26,30.35,332005.0,28.0469,28.1302,28.0284,28.1117,332005.0
2020-10-12 11:30:00,30.34,30.4,30.22,30.33,216190.0,28.1025,28.158,27.9913,28.0932,216190.0
2020-10-12 12:00:00,30.34,30.39,30.16,30.2,348115.0,28.1025,28.1488,27.9357,27.9728,348115.0
2020-10-12 12:30:00,30.19,30.29,30.17,30.18,303140.0,27.9635,28.0561,27.945,27.9543,303140.0
2020-10-12 13:00:00,30.18,30.29,30.14,30.29,182630.0,27.9543,28.0561,27.9172,28.0561,182630.0
2020-10-12 13:30:00,30.3,30.36,30.27,30.28,190735.0,28.0654,28.121,28.0376,28.0469,190735.0
2020-10-12 14:00:00,30.28,30.33,30.28,30.29,190155.0,28.0469,28.0932,28.0469,28.0561,190155.0
2020-10-12 14:30:00,30.28,30.29,30.16,30.17,268150.0,28.0469,28.0561,27.9357,27.945,268150.0
2020-10-12 15:00:00,30.2,30.23,30.18,30.19,303345.0,27.9728,28.0006,27.9543,27.9635,303345.0
2020-10-12 15:30:00,30.19,30.22,30.15,30.21,739600.0,27.9635,27.9913,27.9265,27.982,739600.0
2020-10-13 09:30:00,30.08,30.68,30.08,30.42,351495.0,27.8616,28.4174,27.8616,28.1766,351495.0
2020-10-13 10:00:00,30.4,30.4,30.17,30.21,172470.0,28.158,28.158,27.945,27.982,172470.0
2020-10-13 10:30:00,30.2,30.38,30.17,30.36,206955.0,27.9728,28.1395,27.945,28.121,206955.0
2020-10-13 11:00:00,30.36,30.41,30.17,30.19,206250.0,28.121,28.1673,27.945,27.9635,206250.0
2020-10-13 11:30:00,30.2,30.28,30.1,30.23,335710.0,27.9728,28.0469,27.8802,28.0006,335710.0
2020-10-13 12:00:00,30.24,30.26,30.13,30.18,254255.0,28.0098,28.0284,27.9079,27.9543,254255.0
2020-10-13 12:30:00,30.18,30.26,30.16,30.26,136395.0,27.9543,28.0284,27.9357,28.0284,136395.0
2020-10-13 13:00:00,30.26,30.3,30.21,30.3,90495.0,28.0284,28.0654,27.982,28.0654,90495.0
2020-10-13 13:30:00,30.29,30.43,30.28,30.29,96020.0,28.0561,28.1858,28.0469,28.0561,96020.0
2020-10-13 14:00:00,30.28,30.33,30.25,30.26,121950.0,28.0469,28.0932,28.0191,28.0284,121950.0
2020-10-13 14:30:00,30.25,30.37,30.22,30.36,134375.0,28.0191,28.1302,27.9913,28.121,134375.0
2020-10-13 15:00:00,30.35,30.64,30.34,30.58,239965.0,28.1117,28.3803,28.1025,28.3248,239965.0
2020-10-13 15:30:00,30.6,30.66,30.57,30.59,583650.0,28.3433,28.3989,28.3155,28.334,583650.0
2020-10-14 09:30:00,30.68,31.36,30.62,31.35,864650.0,28.4174,29.0472,28.3618,29.038,864650.0
2020-10-14 10:00:00,31.34,31.41,31.19,31.22,572065.0,29.0287,29.0935,28.8898,28.9176,572065.0
2020-10-14 10:30:00,31.24,31.37,31.04,31.06,391260.0,28.9361,29.0565,28.7508,28.7694,391260.0
2020-10-14 11:00:00,31.06,31.09,30.61,30.62,456505.0,28.7694,28.7971,28.3525,28.3618,456505.0
2020-10-14 11:30:00,30.64,30.64,30.42,30.43,450560.0,28.3803,28.3803,28.1766,28.1858,450560.0
2020-10-14 12:00:00,30.41,30.45,30.2,30.25,313225.0,28.1673,28.2043,27.9728,28.0191,313225.0
2020-10-14 12:30:00,30.27,30.39,30.16,30.39,215025.0,28.0376,28.1488,27.9357,28.1488,215025.0
2020-10-14 13:00:00,30.36,30.55,30.35,30.45,197165.0,28.121,28.297,28.1117,28.2043,197165.0
2020-10-14 13:30:00,30.44,30.51,30.34,30.48,155440.0,28.1951,28.2599,28.1025,28.2321,155440.0
2020-10-14 14:00:00,30.48,30.48,30.34,30.39,140655.0,28.2321,28.2321,28.1025,28.1488,140655.0
2020-10-14 14:30:00,30.39,30.52,30.34,30.45,175290.0,28.1488,28.2692,28.1025,28.2043,175290.0
2020-10-14 15:00:00,30.46,30.58,30.46,30.51,295300.0,28.2136,28.3248,28.2136,28.2599,295300.0
2020-10-14 15:30:00,30.51,30.54,30.35,30.35,764160.0,28.2599,28.2877,28.1117,28.1117,764160.0
2020-10-15 09:30:00,30.18,30.77,30.09,30.76,498125.0,27.9543,28.5007,27.8709,28.4915,498125.0
2020-10-15 10:00:00,30.73,30.75,30.35,30.35,320085.0,28.4637,28.4822,28.1117,28.1117,320085.0
2020-10-15 10:30:00,30.34,30.63,30.34,30.61,283050.0,28.1025,28.3711,28.1025,28.3525,283050.0
2020-10-15 11:00:00,30.6,30.61,30.43,30.44,272075.0,28.3433,28.3525,28.1858,28.1951,272075.0
2020-10-15 11:30:00,30.47,30.52,30.4,30.41,139450.0,28.2229,28.2692,28.158,28.1673,139450.0
2020-10-15 12:00:00,30.41,30.43,30.33,30.33,231035.0,28.1673,28.1858,28.0932,28.0932,231035.0
2020-10-15 12:30:00,30.34,30.44,30.33,30.38,153730.0,28.1025,28.1951,28.0932,28.1395,153730.0
2020-10-15 13:00:00,30.39,30.49,30.37,30.41,160140.0,28.1488,28.2414,28.1302,28.1673,160140.0
2020-10-15 13:30:00,30.42,30.48,30.37,30.46,156745.0,28.1766,28.2321,28.1302,28.2136,156745.0
2020-10-15 14:00:00,30.47,30.52,30.46,30.5,174965.0,28.2229,28.2692,28.2136,28.2507,174965.0
2020-10-15 14:30:00,30.49,30.53,30.43,30.53,137615.0,28.2414,28.2784,28.1858,28.2784,137615.0
2020-10-15 15:00:00,30.53,30.62,30.51,30.59,430960.0,28.2784,28.3618,28.2599,28.334,430960.0
2020-10-15 15:30:00,30.59,30.59,30.36,30.43,911465.0,28.334,28.334,28.121,28.1858,911465.0
2020-10-16 09:30:00,30.48,30.78,30.36,30.75,440665.0,28.2321,28.51,28.121,28.4822,440665.0
2020-10-16 10:00:00,30.75,30.78,30.58,30.77,245905.0,28.4822,28.51,28.3248,28.5007,245905.0
2020-10-16 10:30:00,30.77,30.82,30.69,30.78,306630.0,28.5007,28.5471,28.4266,28.51,306630.0
2020-10-16 11:00:00,30.77,30.77,30.55,30.58,290940.0,28.5007,28.5007,28.297,28.3248,290940.0
2020-10-16 11:30:00,30.57,30.76,30.55,30.75,208875.0,28.3155,28.4915,28.297,28.4822,208875.0
2020-10-16 12:00:00,30.74,30.81,30.69,30.71,177000.0,28.473,28.5378,28.4266,28.4452,177000.0
2020-10-16 12:30:00,30.7,30.72,30.49,30.51,219135.0,28.4359,28.4544,28.2414,28.2599,219135.0
2020-10-16 13:00:00,30.51,30.55,30.44,30.52,219115.0,28.2599,28.297,28.1951,28.2692,219115.0
2020-10-16 13:30:00,30.53,30.54,30.32,30.34,232435.0,28.2784,28.2877,28.0839,28.1025,232435.0
2020-10-16 14:00:00,30.34,30.61,30.34,30.59,201750.0,28.1025,28.3525,28.1025,28.334,201750.0
2020-10-16 14:30:00,30.59,30.62,30.57,30.61,190555.0,28.334,28.3618,28.3155,28.3525,190555.0
2020-10-16 15:00:00,30.61,30.66,30.56,30.63,308770.0,28.3525,28.3989,28.3062,28.3711,308770.0
2020-10-16 15:30:00,30.63,30.84,30.59,30.62,1112045.0,28.3711,28.5656,28.334,28.3618,1112045.0
2020-10-19 09:30:00,30.85,31.0,30.47,30.85,672090.0,28.5748,28.7138,28.2229,28.5748,672090.0
2020-10-19 10:00:00,30.85,30.86,30.61,30.77,331940.0,28.5748,28.5841,28.3525,28.5007,331940.0
2020-10-19 10:30:00,30.77,30.81,30.52,30.58,181090.0,28.5007,28.5378,28.2692,28.3248,181090.0
2020-10-19 11:00:00,30.58,30.68,30.53,30.58,154620.0,28.3248,28.4174,28.2784,28.3248,154620.0
2020-10-19 11:30:00,30.6,30.78,30.6,30.7,172705.0,28.3433,28.51,28.3433,28.4359,172705.0
2020-10-19 12:00:00,30.69,30.74,30.59,30.63,147920.0,28.4266,28.473,28.334,28.3711,147920.0
2020-10-19 12:30:00,30.63,30.75,30.63,30.73,195885.0,28.3711,28.4822,28.3711,28.4637,195885.0
2020-10-19 13:00:00,30.74,30.8,30.7,30.76,178150.0,28.473,28.5285,28.4359,28.4915,178150.0
2020-10-19 13:30:00,30.76,30.77,30.52,30.56,145620.0,28.4915,28.5007,28.2692,28.3062,145620.0
2020-10-19 14:00:00,30.55,30.6,30.48,30.59,165355.0,28.297,28.3433,28.2321,28.334,165355.0
2020-10-19 14:30:00,30.59,30.59,30.33,30.35,189000.0,28.334,28.334,28.0932,28.1117,189000.0
2020-10-19 15:00:00,30.34,30.35,30.13,30.24,319380.0,28.1025,28.1117,27.9079,28.0098,319380.0
2020-10-19 15:30:00,30.25,30.45,30.13,30.19,605025.0,28.0191,28.2043,27.9079,27.9635,605025.0
2020-10-20 09:30:00,30.33,30.36,29.76,30.11,375050.0,28.0932,28.121,27.5652,27.8894,375050.0
2020-10-20 10:00:00,30.09,30.13,29.97,30.1,165890.0,27.8709,27.9079,27.7597,27.8802,165890.0
2020-10-20 10:30:00,30.1,30.25,30.06,30.18,237740.0,27.8802,28.0191,27.8431,27.9543,237740.0
2020-10-20 11:00:00,30.17,30.31,30.08,30.28,142315.0,27.945,28.0747,27.8616,28.0469,142315.0
2020-10-20 11:30:00,30.28,30.38,30.23,30.27,506185.0,28.0469,28.1395,28.0006,28.0376,506185.0
2020-10-20 12:00:00,30.27,30.42,30.26,30.32,454840.0,28.0376,28.1766,28.0284,28.0839,454840.0
2020-10-20 12:30:00,30.3,30.42,30.26,30.33,232895.0,28.0654,28.1766,28.0284,28.0932,232895.0
2020-10-20 13:00:00,30.33,30.5,30.32,30.41,214780.0,28.0932,28.2507,28.0839,28.1673,214780.0
2020-10-20 13:30:00,30.41,30.45,30.34,30.38,199690.0,28.1673,28.2043,28.1025,28.1395,199690.0
2020-10-20 14:00:00,30.39,30.42,30.31,30.32,113895.0,28.1488,28.1766,28.0747,28.0839,113895.0
2020-10-20 14:30:00,30.35,30.35,30.16,30.17,147300.0,28.1117,28.1117,27.9357,27.945,147300.0
2020-10-20 15:00:00,30.18,30.19,29.91,30.05,343595.0,27.9543,27.9635,27.7042,27.8338,343595.0
2020-10-20 15:30:00,30.04,30.05,29.87,29.95,507120.0,27.8246,27.8338,27.6671,27.7412,507120.0
2020-10-21 09:30:00,30.04,30.13,29.78,30.11,326210.0,27.8246,27.9079,27.5838,27.8894,326210.0
2020-10-21 10:00:00,30.12,30.25,30.01,30.17,197190.0,27.8987,28.0191,27.7968,27.945,197190.0
2020-10-21 10:30:00,30.18,30.19,29.92,29.98,222790.0,27.9543,27.9635,27.7134,27.769,222790.0
2020-10-21 11:00:00,29.92,30.0,29.71,29.8,355260.0,27.7134,27.7875,27.5189,27.6023,355260.0
2020-10-21 11:30:00,29.8,30.0,29.78,29.85,165240.0,27.6023,27.7875,27.5838,27.6486,165240.0
2020-10-21 12:00:00,29.86,29.94,29.77,29.85,148315.0,27.6579,27.732,27.5745,27.6486,148315.0
2020-10-21 12:30:00,29.86,29.88,29.75,29.8,114310.0,27.6579,27.6764,27.556,27.6023,114310.0
2020-10-21 13:00:00,29.8,29.89,29.79,29.89,95040.0,27.6023,27.6856,27.593,27.6856,95040.0
2020-10-21 13:30:00,29.88,29.91,29.77,29.78,166125.0,27.6764,27.7042,27.5745,27.5838,166125.0
2020-10-21 14:00:00,29.8,29.88,29.79,29.87,156890.0,27.6023,27.6764,27.593,27.6671,156890.0
2020-10-21 14:30:00,29.86,29.93,29.85,29.92,137910.0,27.6579,27.7227,27.6486,27.7134,137910.0
2020-10-21 15:00:00,29.93,29.93,29.83,29.91,198540.0,27.7227,27.7227,27.6301,27.7042,198540.0
2020-10-21 15:30:00,29.91,29.95,29.79,29.82,952835.0,27.7042,27.7412,27.593,27.6208,952835.0
2020-10-22 09:30:00,28.42,28.46,27.22,27.81,3819255.0,26.3241,26.3611,25.2126,25.759,3819255.0
2020-10-22 10:00:00,27.83,28.05,27.41,27.5,2092990.0,25.7776,25.9813,25.3885,25.4719,2092990.0
2020-10-22 10:30:00,27.49,27.95,27.45,27.81,1559795.0,25.4626,25.8887,25.4256,25.759,1559795.0
2020-10-22 11:00:00,27.81,28.13,27.81,27.88,1126060.0,25.759,26.0554,25.759,25.8239,1126060.0
2020-10-22 11:30:00,27.89,28.0,27.71,27.89,586825.0,25.8331,25.935,25.6664,25.8331,586825.0
2020-10-22 12:00:00,27.87,27.97,27.79,27.84,546175.0,25.8146,25.9072,25.7405,25.7868,546175.0
2020-10-22 12:30:00,27.84,27.85,27.58,27.68,892105.0,25.7868,25.7961,25.546,25.6386,892105.0
2020-10-22 13:00:00,27.69,27.69,27.44,27.46,566580.0,25.6479,25.6479,25.4163,25.4349,566580.0
2020-10-22 13:30:00,27.46,27.71,27.42,27.67,868450.0,25.4349,25.6664,25.3978,25.6294,868450.0
2020-10-22 14:00:00,27.66,27.73,27.51,27.61,652035.0,25.6201,25.6849,25.4812,25.5738,652035.0
2020-10-22 14:30:00,27.61,27.72,27.57,27.65,633660.0,25.5738,25.6757,25.5367,25.6108,633660.0
2020-10-22 15:00:00,27.64,27.64,27.41,27.46,985005.0,25.6016,25.6016,25.3885,25.4349,985005.0
2020-10-22 15:30:00,27.46,27.53,27.38,27.42,1643800.0,25.4349,25.4997,25.3608,25.3978,1643800.0
2020-10-23 09:30:00,27.54,27.74,27.25,27.56,950745.0,25.509,25.6942,25.2403,25.5275,950745.0
2020-10-23 10:00:00,27.56,27.58,27.35,27.55,534615.0,25.5275,25.546,25.333,25.5182,534615.0
2020-10-23 10:30:00,27.53,27.58,27.36,27.41,440480.0,25.4997,25.546,25.3422,25.3885,440480.0
2020-10-23 11:00:00,27.42,27.81,27.42,27.68,601700.0,25.3978,25.759,25.3978,25.6386,601700.0
2020-10-23 11:30:00,27.68,27.84,27.66,27.82,389390.0,25.6386,25.7868,25.6201,25.7683,389390.0
2020-10-23 12:00:00,27.82,27.85,27.67,27.68,376105.0,25.7683,25.7961,25.6294,25.6386,376105.0
2020-10-23 12:30:00,27.68,27.74,27.61,27.71,274490.0,25.6386,25.6942,25.5738,25.6664,274490.0
2020-10-23 13:00:00,27.69,27.83,27.69,27.8,312520.0,25.6479,25.7776,25.6479,25.7498,312520.0
2020-10-23 13:30:00,27.82,27.94,27.81,27.94,269550.0,25.7683,25.8795,25.759,25.8795,269550.0
2020-10-23 14:00:00,27.94,28.06,27.92,27.94,360985.0,25.8795,25.9906,25.8609,25.8795,360985.0
2020-10-23 14:30:00,27.95,28.02,27.9,27.93,254320.0,25.8887,25.9536,25.8424,25.8702,254320.0
2020-10-23 15:00:00,27.93,27.98,27.88,27.95,403630.0,25.8702,25.9165,25.8239,25.8887,403630.0
2020-10-23 15:30:00,27.95,27.99,27.91,27.96,690990.0,25.8887,25.9258,25.8517,25.898,690990.0
2020-10-26 09:30:00,27.78,27.95,27.51,27.57,378420.0,25.7313,25.8887,25.4812,25.5367,378420.0
2020-10-26 10:00:00,27.6,27.66,27.51,27.54,286080.0,25.5645,25.6201,25.4812,25.509,286080.0
2020-10-26 10:30:00,27.53,27.62,27.37,27.44,365005.0,25.4997,25.5831,25.3515,25.4163,365005.0
2020-10-26 11:00:00,27.43,27.43,27.17,27.3,342745.0,25.4071,25.4071,25.1662,25.2867,342745.0
2020-10-26 11:30:00,27.29,27.45,27.24,27.35,237060.0,25.2774,25.4256,25.2311,25.333,237060.0
2020-10-26 12:00:00,27.37,27.37,27.22,27.29,184620.0,25.3515,25.3515,25.2126,25.2774,184620.0
2020-10-26 12:30:00,27.28,27.28,27.03,27.03,369805.0,25.2681,25.2681,25.0366,25.0366,369805.0
2020-10-26 13:00:00,27.03,27.08,26.92,27.02,460720.0,25.0366,25.0829,24.9347,25.0273,460720.0
2020-10-26 13:30:00,27.0,27.08,26.83,27.08,293700.0,25.0088,25.0829,24.8513,25.0829,293700.0
2020-10-26 14:00:00,27.08,27.18,27.06,27.14,190720.0,25.0829,25.1755,25.0643,25.1385,190720.0
2020-10-26 14:30:00,27.13,27.21,27.03,27.04,238830.0,25.1292,25.2033,25.0366,25.0458,238830.0
2020-10-26 15:00:00,27.04,27.11,26.95,27.07,356210.0,25.0458,25.1107,24.9625,25.0736,356210.0
2020-10-26 15:30:00,27.07,27.18,26.98,27.17,862095.0,25.0736,25.1755,24.9902,25.1662,862095.0
2020-10-27 09:30:00,27.32,27.51,27.28,27.49,278750.0,25.3052,25.4812,25.2681,25.4626,278750.0
2020-10-27 10:00:00,27.48,27.53,27.29,27.36,177500.0,25.4534,25.4997,25.2774,25.3422,177500.0
2020-10-27 10:30:00,27.39,27.5,27.33,27.45,254020.0,25.37,25.4719,25.3144,25.4256,254020.0
2020-10-27 11:00:00,27.44,27.51,27.27,27.28,226405.0,25.4163,25.4812,25.2589,25.2681,226405.0
2020-10-27 11:30:00,27.28,27.33,27.19,27.2,147165.0,25.2681,25.3144,25.1848,25.194,147165.0
2020-10-27 12:00:00,27.21,27.29,27.15,27.15,117605.0,25.2033,25.2774,25.1477,25.1477,117605.0
2020-10-27 12:30:00,27.15,27.27,27.12,27.17,113740.0,25.1477,25.2589,25.1199,25.1662,113740.0
2020-10-27 13:00:00,27.19,27.19,27.03,27.13,215345.0,25.1848,25.1848,25.0366,25.1292,215345.0
2020-10-27 13:30:00,27.12,27.21,27.03,27.05,217330.0,25.1199,25.2033,25.0366,25.0551,217330.0
2020-10-27 14:00:00,27.05,27.11,27.01,27.07,106560.0,25.0551,25.1107,25.018,25.0736,106560.0
2020-10-27 14:30:00,27.05,27.06,26.9,26.93,286605.0,25.0551,25.0643,24.9161,24.9439,286605.0
2020-10-27 15:00:00,26.94,26.97,26.86,26.93,296235.0,24.9532,24.981,24.8791,24.9439,296235.0
2020-10-27 15:30:00,26.93,26.97,26.82,26.83,969245.0,24.9439,24.981,24.842,24.8513,969245.0
2020-10-28 09:30:00,26.46,26.85,26.25,26.78,427340.0,24.5086,24.8698,24.3141,24.805,427340.0
2020-10-28 10:00:00,26.75,26.8,26.54,26.69,369185.0,24.7772,24.8235,24.5827,24.7216,369185.0
2020-10-28 10:30:00,26.68,26.92,26.67,26.92,509180.0,24.7124,24.9347,24.7031,24.9347,509180.0
2020-10-28 11:00:00,26.9,27.1,26.81,26.97,396520.0,24.9161,25.1014,24.8328,24.981,396520.0
2020-10-28 11:30:00,26.97,27.11,26.94,27.11,234665.0,24.981,25.1107,24.9532,25.1107,234665.0
2020-10-28 12:00:00,27.09,27.18,27.0,27.0,202390.0,25.0921,25.1755,25.0088,25.0088,202390.0
2020-10-28 12:30:00,27.02,27.07,26.9,27.01,218410.0,25.0273,25.0736,24.9161,25.018,218410.0
2020-10-28 13:00:00,27.0,27.01,26.9,27.01,184260.0,25.0088,25.018,24.9161,25.018,184260.0
2020-10-28 13:30:00,27.01,27.08,26.94,26.97,142985.0,25.018,25.0829,24.9532,24.981,142985.0
2020-10-28 14:00:00,26.96,26.96,26.81,26.9,158395.0,24.9717,24.9717,24.8328,24.9161,158395.0
2020-10-28 14:30:00,26.91,26.91,26.71,26.73,130695.0,24.9254,24.9254,24.7402,24.7587,130695.0
2020-10-28 15:00:00,26.73,26.85,26.72,26.82,201075.0,24.7587,24.8698,24.7494,24.842,201075.0
2020-10-28 15:30:00,26.81,26.82,26.5,26.54,655950.0,24.8328,24.842,24.5456,24.5827,655950.0
2020-10-29 09:30:00,26.53,26.7,26.19,26.69,487920.0,24.5734,24.7309,24.2585,24.7216,487920.0
2020-10-29 10:00:00,26.67,26.83,26.62,26.83,244350.0,24.7031,24.8513,24.6568,24.8513,244350.0
2020-10-29 10:30:00,26.82,26.82,26.62,26.63,379000.0,24.842,24.842,24.6568,24.6661,379000.0
2020-10-29 11:00:00,26.63,26.64,26.52,26.52,222335.0,24.6661,24.6753,24.5642,24.5642,222335.0
2020-10-29 11:30:00,26.5,26.51,26.33,26.39,266280.0,24.5456,24.5549,24.3882,24.4438,266280.0
2020-10-29 12:00:00,26.39,26.51,26.35,26.51,174295.0,24.4438,24.5549,24.4067,24.5549,174295.0
2020-10-29 12:30:00,26.5,26.62,26.5,26.57,168110.0,24.5456,24.6568,24.5456,24.6105,168110.0
2020-10-29 13:00:00,26.58,26.58,26.52,26.56,167855.0,24.6197,24.6197,24.5642,24.6012,167855.0
2020-10-29 13:30:00,26.56,26.71,26.56,26.71,214270.0,24.6012,24.7402,24.6012,24.7402,214270.0
2020-10-29 14:00:00,26.71,26.83,26.71,26.75,166405.0,24.7402,24.8513,24.7402,24.7772,166405.0
2020-10-29 14:30:00,26.76,26.76,26.62,26.67,144925.0,24.7865,24.7865,24.6568,24.7031,144925.0
2020-10-29 15:00:00,26.66,26.78,26.62,26.75,303175.0,24.6938,24.805,24.6568,24.7772,303175.0
2020-10-29 15:30:00,26.72,26.76,26.6,26.6,473185.0,24.7494,24.7865,24.6383,24.6383,473185.0
2020-10-30 09:30:00,26.48,26.72,26.36,26.4,288625.0,24.5271,24.7494,24.416,24.453,288625.0
2020-10-30 10:00:00,26.42,26.44,26.24,26.24,415620.0,24.4715,24.4901,24.3048,24.3048,415620.0
2020-10-30 10:30:00,26.25,26.41,26.24,26.29,489730.0,24.3141,24.4623,24.3048,24.3511,489730.0
2020-10-30 11:00:00,26.29,26.47,26.28,26.38,382085.0,24.3511,24.5179,24.3419,24.4345,382085.0
2020-10-30 11:30:00,26.39,26.41,26.2,26.25,243365.0,24.4438,24.4623,24.2678,24.3141,243365.0
2020-10-30 12:00:00,26.23,26.65,26.2,26.61,308390.0,24.2956,24.6846,24.2678,24.6475,308390.0
2020-10-30 12:30:00,26.63,26.72,26.53,26.53,359410.0,24.6661,24.7494,24.5734,24.5734,359410.0
2020-10-30 13:00:00,26.52,26.58,26.44,26.57,161250.0,24.5642,24.6197,24.4901,24.6105,161250.0
2020-10-30 13:30:00,26.57,26.59,26.46,26.59,154005.0,24.6105,24.629,24.5086,24.629,154005.0
2020-10-30 14:00:00,26.6,26.65,26.52,26.53,128780.0,24.6383,24.6846,24.5642,24.5734,128780.0
2020-10-30 14:30:00,26.52,26.54,26.4,26.51,229695.0,24.5642,24.5827,24.453,24.5549,229695.0
2020-10-30 15:00:00,26.51,26.7,26.45,26.55,321075.0,24.5549,24.7309,24.4993,24.592,321075.0
2020-10-30 15:30:00,26.56,26.66,26.45,26.66,630475.0,24.6012,24.6938,24.4993,24.6938,630475.0
2020-11-02 09:30:00,26.88,27.12,26.84,27.0,449225.0,24.8976,25.1199,24.8606,25.0088,449225.0
2020-11-02 10:00:00,27.03,27.16,26.92,26.97,219220.0,25.0366,25.157,24.9347,24.981,219220.0
2020-11-02 10:30:00,26.97,26.98,26.76,26.8,298260.0,24.981,24.9902,24.7865,24.8235,298260.0
2020-11-02 11:00:00,26.8,26.88,26.73,26.76,329915.0,24.8235,24.8976,24.7587,24.7865,329915.0
2020-11-02 11:30:00,26.77,26.89,26.73,26.78,223240.0,24.7957,24.9069,24.7587,24.805,223240.0
2020-11-02 12:00:00,26.78,26.78,26.58,26.65,193880.0,24.805,24.805,24.6197,24.6846,193880.0
2020-11-02 12:30:00,26.64,26.66,26.43,26.46,239965.0,24.6753,24.6938,24.4808,24.5086,239965.0
2020-11-02 13:00:00,26.45,26.46,26.31,26.45,163210.0,24.4993,24.5086,24.3697,24.4993,163210.0
2020-11-02 13:30:00,26.46,26.48,26.35,26.39,150155.0,24.5086,24.5271,24.4067,24.4438,150155.0
2020-11-02 14:00:00,26.39,26.48,26.37,26.48,134820.0,24.4438,24.5271,24.4252,24.5271,134820.0
2020-11-02 14:30:00,26.48,26.58,26.45,26.56,130195.0,24.5271,24.6197,24.4993,24.6012,130195.0
2020-11-02 15:00:00,26.56,26.6,26.51,26.54,232750.0,24.6012,24.6383,24.5549,24.5827,232750.0
2020-11-02 15:30:00,26.54,26.68,26.53,26.68,547345.0,24.5827,24.7124,24.5734,24.7124,547345.0
2020-11-03 09:30:00,27.0,27.16,26.91,27.04,366560.0,25.0088,25.157,24.9254,25.0458,366560.0
2020-11-03 10:00:00,27.01,27.35,27.0,27.33,426420.0,25.018,25.333,25.0088,25.3144,426420.0
2020-11-03 10:30:00,27.34,27.47,27.26,27.42,370130.0,25.3237,25.4441,25.2496,25.3978,370130.0
2020-11-03 11:00:00,27.43,27.47,27.24,27.26,209660.0,25.4071,25.4441,25.2311,25.2496,209660.0
2020-11-03 11:30:00,27.26,27.35,27.16,27.19,235495.0,25.2496,25.333,25.157,25.1848,235495.0
2020-11-03 12:00:00,27.2,27.26,27.14,27.26,196810.0,25.194,25.2496,25.1385,25.2496,196810.0
2020-11-03 12:30:00,27.26,27.36,27.24,27.35,209505.0,25.2496,25.3422,25.2311,25.333,209505.0
2020-11-03 13:00:00,27.35,27.47,27.34,27.44,248745.0,25.333,25.4441,25.3237,25.4163,248745.0
2020-11-03 13:30:00,27.44,27.46,27.27,27.3,203690.0,25.4163,25.4349,25.2589,25.2867,203690.0
2020-11-03 14:00:00,27.31,27.38,27.27,27.31,212375.0,25.2959,25.3608,25.2589,25.2959,212375.0
2020-11-03 14:30:00,27.33,27.39,27.25,27.27,255945.0,25.3144,25.37,25.2403,25.2589,255945.0
2020-11-03 15:00:00,27.26,27.26,27.14,27.19,314530.0,25.2496,25.2496,25.1385,25.1848,314530.0
2020-11-03 15:30:00,27.19,27.29,27.17,27.2,831690.0,25.1848,25.2774,25.1662,25.194,831690.0
2020-11-04 09:30:00,27.51,27.65,27.16,27.4,326325.0,25.4812,25.6108,25.157,25.3793,326325.0
2020-11-04 10:00:00,27.4,27.69,27.33,27.5,506605.0,25.3793,25.6479,25.3144,25.4719,506605.0
2020-11-04 10:30:00,27.53,27.53,27.29,27.4,301235.0,25.4997,25.4997,25.2774,25.3793,301235.0
2020-11-04 11:00:00,27.37,27.43,27.31,27.36,132370.0,25.3515,25.4071,25.2959,25.3422,132370.0
2020-11-04 11:30:00,27.36,27.47,27.34,27.47,85165.0,25.3422,25.4441,25.3237,25.4441,85165.0
2020-11-04 12:00:00,27.47,27.54,27.43,27.5,100665.0,25.4441,25.509,25.4071,25.4719,100665.0
2020-11-04 12:30:00,27.51,27.55,27.38,27.42,138910.0,25.4812,25.5182,25.3608,25.3978,138910.0
2020-11-04 13:00:00,27.43,27.45,27.35,27.39,152080.0,25.4071,25.4256,25.333,25.37,152080.0
2020-11-04 13:30:00,27.39,27.52,27.37,27.44,147935.0,25.37,25.4904,25.3515,25.4163,147935.0
2020-11-04 14:00:00,27.46,27.68,27.44,27.63,226740.0,25.4349,25.6386,25.4163,25.5923,226740.0
2020-11-04 14:30:00,27.61,27.61,27.31,27.31,254160.0,25.5738,25.5738,25.2959,25.2959,254160.0
2020-11-04 15:00:00,27.33,27.35,27.11,27.11,358310.0,25.3144,25.333,25.1107,25.1107,358310.0
2020-11-04 15:30:00,27.12,27.21,27.07,27.16,1021205.0,25.1199,25.2033,25.0736,25.157,1021205.0
2020-11-05 09:30:00,27.38,27.59,27.26,27.56,202345.0,25.3608,25.5553,25.2496,25.5275,202345.0
2020-11-05 10:00:00,27.58,27.92,27.53,27.92,236925.0,25.546,25.8609,25.4997,25.8609,236925.0
2020-11-05 10:30:00,27.91,28.02,27.83,28.02,397355.0,25.8517,25.9536,25.7776,25.9536,397355.0
2020-11-05 11:00:00,28.03,28.06,27.81,27.86,314520.0,25.9628,25.9906,25.759,25.8054,314520.0
2020-11-05 11:30:00,27.86,27.9,27.59,27.7,324750.0,25.8054,25.8424,25.5553,25.6572,324750.0
2020-11-05 12:00:00,27.7,27.8,27.54,27.54,202765.0,25.6572,25.7498,25.509,25.509,202765.0
2020-11-05 12:30:00,27.55,27.67,27.54,27.63,152190.0,25.5182,25.6294,25.509,25.5923,152190.0
2020-11-05 13:00:00,27.64,27.68,27.59,27.66,113295.0,25.6016,25.6386,25.5553,25.6201,113295.0
2020-11-05 13:30:00,27.66,27.73,27.61,27.62,129245.0,25.6201,25.6849,25.5738,25.5831,129245.0
2020-11-05 14:00:00,27.63,27.75,27.61,27.75,152275.0,25.5923,25.7035,25.5738,25.7035,152275.0
2020-11-05 14:30:00,27.75,27.85,27.74,27.79,188915.0,25.7035,25.7961,25.6942,25.7405,188915.0
2020-11-05 15:00:00,27.78,27.83,27.71,27.76,211690.0,25.7313,25.7776,25.6664,25.7127,211690.0
2020-11-05 15:30:00,27.76,27.86,27.7,27.8,596800.0,25.7127,25.8054,25.6572,25.7498,596800.0
2020-11-06 09:30:00,27.77,27.78,27.5,27.55,213110.0,25.722,25.7313,25.4719,25.5182,213110.0
2020-11-06 10:00:00,27.55,27.82,27.43,27.8,207330.0,25.5182,25.7683,25.4071,25.7498,207330.0
2020-11-06 10:30:00,27.8,27.92,27.75,27.79,180910.0,25.7498,25.8609,25.7035,25.7405,180910.0
2020-11-06 11:00:00,27.79,27.91,27.77,27.91,167040.0,25.7405,25.8517,25.722,25.8517,167040.0
2020-11-06 11:30:00,27.92,27.96,27.89,27.91,83570.0,25.8609,25.898,25.8331,25.8517,83570.0
2020-11-06 12:00:00,27.93,27.97,27.89,27.94,81330.0,25.8702,25.9072,25.8331,25.8795,81330.0
2020-11-06 12:30:00,27.94,27.96,27.82,27.91,80510.0,25.8795,25.898,25.7683,25.8517,80510.0
2020-11-06 13:00:00,27.91,27.97,27.9,27.95,114575.0,25.8517,25.9072,25.8424,25.8887,114575.0
2020-11-06 13:30:00,27.94,27.94,27.86,27.86,85640.0,25.8795,25.8795,25.8054,25.8054,85640.0
2020-11-06 14:00:00,27.87,27.93,27.83,27.91,76660.0,25.8146,25.8702,25.7776,25.8517,76660.0
2020-11-06 14:30:00,27.92,28.02,27.92,27.96,154145.0,25.8609,25.9536,25.8609,25.898,154145.0
2020-11-06 15:00:00,27.95,28.06,27.91,28.06,233580.0,25.8887,25.9906,25.8517,25.9906,233580.0
2020-11-06 15:30:00,28.06,28.17,28.03,28.09,449905.0,25.9906,26.0925,25.9628,26.0184,449905.0
2020-11-09 09:30:00,27.09,27.4,26.26,26.56,1648855.0,25.0921,25.3793,24.3233,24.6012,1648855.0
2020-11-09 10:00:00,26.54,26.91,26.36,26.84,787760.0,24.5827,24.9254,24.416,24.8606,787760.0
2020-11-09 10:30:00,26.85,26.94,26.75,26.89,577490.0,24.8698,24.9532,24.7772,24.9069,577490.0
2020-11-09 11:00:00,26.9,27.05,26.57,26.66,607185.0,24.9161,25.0551,24.6105,24.6938,607185.0
2020-11-09 11:30:00,26.66,26.66,26.48,26.58,439980.0,24.6938,24.6938,24.5271,24.6197,439980.0
2020-11-09 12:00:00,26.59,26.69,26.43,26.59,519530.0,24.629,24.7216,24.4808,24.629,519530.0
2020-11-09 12:30:00,26.58,26.68,26.56,26.67,350085.0,24.6197,24.7124,24.6012,24.7031,350085.0
2020-11-09 13:00:00,26.67,26.71,26.54,26.54,266130.0,24.7031,24.7402,24.5827,24.5827,266130.0
2020-11-09 13:30:00,26.54,26.61,26.45,26.52,386555.0,24.5827,24.6475,24.4993,24.5642,386555.0
2020-11-09 14:00:00,26.53,26.54,26.26,26.33,407695.0,24.5734,24.5827,24.3233,24.3882,407695.0
2020-11-09 14:30:00,26.33,26.51,26.31,26.34,536720.0,24.3882,24.5549,24.3697,24.3974,536720.0
2020-11-09 15:00:00,26.35,26.4,26.17,26.24,401220.0,24.4067,24.453,24.24,24.3048,401220.0
2020-11-09 15:30:00,26.25,26.32,25.92,25.94,821150.0,24.3141,24.3789,24.0084,24.0269,821150.0
2020-11-10 09:30:00,25.64,25.94,25.63,25.68,880620.0,23.7491,24.0269,23.7398,23.7861,880620.0
2020-11-10 10:00:00,25.68,25.78,25.56,25.57,592970.0,23.7861,23.8787,23.675,23.6842,592970.0
2020-11-10 10:30:00,25.57,25.89,25.57,25.72,406860.0,23.6842,23.9806,23.6842,23.8232,406860.0
2020-11-10 11:00:00,25.71,25.81,25.65,25.74,420615.0,23.8139,23.9065,23.7583,23.8417,420615.0
2020-11-10 11:30:00,25.74,25.77,25.64,25.7,357365.0,23.8417,23.8695,23.7491,23.8046,357365.0
2020-11-10 12:00:00,25.7,25.99,25.7,25.91,340465.0,23.8046,24.0733,23.8046,23.9992,340465.0
2020-11-10 12:30:00,25.91,25.91,25.7,25.88,242065.0,23.9992,23.9992,23.8046,23.9714,242065.0
2020-11-10 13:00:00,25.88,25.95,25.77,25.8,227885.0,23.9714,24.0362,23.8695,23.8973,227885.0
2020-11-10 13:30:00,25.81,25.83,25.66,25.78,284035.0,23.9065,23.9251,23.7676,23.8787,284035.0
2020-11-10 14:00:00,25.78,25.83,25.66,25.76,353945.0,23.8787,23.9251,23.7676,23.8602,353945.0
2020-11-10 14:30:00,25.77,26.04,25.75,26.0,497135.0,23.8695,24.1196,23.851,24.0825,497135.0
2020-11-10 15:00:00,25.99,26.07,25.95,26.06,415970.0,24.0733,24.1474,24.0362,24.1381,415970.0
2020-11-10 15:30:00,26.04,26.05,25.94,25.98,1111225.0,24.1196,24.1288,24.0269,24.064,1111225.0
2020-11-11 09:30:00,26.34,26.68,26.28,26.55,482320.0,24.3974,24.7124,24.3419,24.592,482320.0
2020-11-11 10:00:00,26.55,26.77,26.51,26.6,166625.0,24.592,24.7957,24.5549,24.6383,166625.0
2020-11-11 10:30:00,26.61,26.73,26.57,26.72,169000.0,24.6475,24.7587,24.6105,24.7494,169000.0
2020-11-11 11:00:00,26.71,26.75,26.59,26.61,165420.0,24.7402,24.7772,24.629,24.6475,165420.0
2020-11-11 11:30:00,26.63,26.69,26.59,26.67,88450.0,24.6661,24.7216,24.629,24.7031,88450.0
2020-11-11 12:00:00,26.68,26.69,26.6,26.65,126125.0,24.7124,24.7216,24.6383,24.6846,126125.0
2020-11-11 12:30:00,26.64,26.72,26.61,26.69,126775.0,24.6753,24.7494,24.6475,24.7216,126775.0
2020-11-11 13:00:00,26.69,26.7,26.6,26.61,145840.0,24.7216,24.7309,24.6383,24.6475,145840.0
2020-11-11 13:30:00,26.6,26.63,26.57,26.59,98685.0,24.6383,24.6661,24.6105,24.629,98685.0
2020-11-11 14:00:00,26.6,26.66,26.59,26.62,122380.0,24.6383,24.6938,24.629,24.6568,122380.0
2020-11-11 14:30:00,26.62,26.73,26.62,26.65,230955.0,24.6568,24.7587,24.6568,24.6846,230955.0
2020-11-11 15:00:00,26.65,26.7,26.54,26.54,254445.0,24.6846,24.7309,24.5827,24.5827,254445.0
2020-11-11 15:30:00,26.54,26.67,26.52,26.61,456195.0,24.5827,24.7031,24.5642,24.6475,456195.0
2020-11-12 09:30:00,26.58,26.72,26.43,26.46,218585.0,24.6197,24.7494,24.4808,24.5086,218585.0
2020-11-12 10:00:00,26.45,26.63,26.41,26.45,218230.0,24.4993,24.6661,24.4623,24.4993,218230.0
2020-11-12 10:30:00,26.44,26.47,26.31,26.32,148615.0,24.4901,24.5179,24.3697,24.3789,148615.0
2020-11-12 11:00:00,26.34,26.34,26.09,26.11,346055.0,24.3974,24.3974,24.1659,24.1844,346055.0
2020-11-12 11:30:00,26.12,26.12,25.98,26.04,422850.0,24.1937,24.1937,24.064,24.1196,422850.0
2020-11-12 12:00:00,26.04,26.06,25.92,25.92,174415.0,24.1196,24.1381,24.0084,24.0084,174415.0
2020-11-12 12:30:00,25.92,25.96,25.82,25.9,250280.0,24.0084,24.0455,23.9158,23.9899,250280.0
2020-11-12 13:00:00,25.89,25.92,25.82,25.82,180890.0,23.9806,24.0084,23.9158,23.9158,180890.0
2020-11-12 13:30:00,25.81,25.97,25.8,25.95,159685.0,23.9065,24.0547,23.8973,24.0362,159685.0
2020-11-12 14:00:00,25.96,25.98,25.89,25.9,142990.0,24.0455,24.064,23.9806,23.9899,142990.0
2020-11-12 14:30:00,25.9,25.94,25.84,25.84,158480.0,23.9899,24.0269,23.9343,23.9343,158480.0
2020-11-12 15:00:00,25.84,25.99,25.83,25.96,235110.0,23.9343,24.0733,23.9251,24.0455,235110.0
2020-11-12 15:30:00,25.96,26.19,25.91,26.16,731110.0,24.0455,24.2585,23.9992,24.2307,731110.0
2020-11-13 09:30:00,26.3,26.53,26.04,26.49,400755.0,24.3604,24.5734,24.1196,24.5364,400755.0
2020-11-13 10:00:00,26.5,26.57,26.44,26.5,268080.0,24.5456,24.6105,24.4901,24.5456,268080.0
2020-11-13 10:30:00,26.51,26.61,26.45,26.5,225545.0,24.5549,24.6475,24.4993,24.5456,225545.0
2020-11-13 11:00:00,26.51,26.51,26.25,26.26,189255.0,24.5549,24.5549,24.3141,24.3233,189255.0
2020-11-13 11:30:00,26.23,26.38,26.22,26.25,213585.0,24.2956,24.4345,24.2863,24.3141,213585.0
2020-11-13 12:00:00,26.24,26.29,26.2,26.2,85830.0,24.3048,24.3511,24.2678,24.2678,85830.0
2020-11-13 12:30:00,26.2,26.25,26.12,26.13,220325.0,24.2678,24.3141,24.1937,24.2029,220325.0
2020-11-13 13:00:00,26.14,26.31,26.1,26.27,282140.0,24.2122,24.3697,24.1751,24.3326,282140.0
2020-11-13 13:30:00,26.27,26.28,26.21,26.25,117125.0,24.3326,24.3419,24.277,24.3141,117125.0
2020-11-13 14:00:00,26.24,26.36,26.24,26.34,122495.0,24.3048,24.416,24.3048,24.3974,122495.0
2020-11-13 14:30:00,26.33,26.42,26.33,26.4,193215.0,24.3882,24.4715,24.3882,24.453,193215.0
2020-11-13 15:00:00,26.41,26.41,26.32,26.35,234615.0,24.4623,24.4623,24.3789,24.4067,234615.0
2020-11-13 15:30:00,26.36,26.49,26.34,26.41,511455.0,24.416,24.5364,24.3974,24.4623,511455.0
2020-11-16 09:30:00,26.39,26.57,26.23,26.35,542760.0,24.4438,24.6105,24.2956,24.4067,542760.0
2020-11-16 10:00:00,26.36,26.51,26.33,26.43,232265.0,24.416,24.5549,24.3882,24.4808,232265.0
2020-11-16 10:30:00,26.44,26.44,26.2,26.31,421980.0,24.4901,24.4901,24.2678,24.3697,421980.0
2020-11-16 11:00:00,26.31,26.62,26.31,26.58,1115130.0,24.3697,24.6568,24.3697,24.6197,1115130.0
2020-11-16 11:30:00,26.59,26.63,26.53,26.55,668525.0,24.629,24.6661,24.5734,24.592,668525.0
2020-11-16 12:00:00,26.55,26.58,26.53,26.55,224410.0,24.592,24.6197,24.5734,24.592,224410.0
2020-11-16 12:30:00,26.56,26.59,26.51,26.56,940360.0,24.6012,24.629,24.5549,24.6012,940360.0
2020-11-16 13:00:00,26.56,26.61,26.5,26.55,630450.0,24.6012,24.6475,24.5456,24.592,630450.0
2020-11-16 13:30:00,26.55,26.59,26.44,26.47,811820.0,24.592,24.629,24.4901,24.5179,811820.0
2020-11-16 14:00:00,26.47,26.5,26.44,26.46,159620.0,24.5179,24.5456,24.4901,24.5086,159620.0
2020-11-16 14:30:00,26.47,26.49,26.45,26.46,130625.0,24.5179,24.5364,24.4993,24.5086,130625.0
2020-11-16 15:00:00,26.46,26.52,26.44,26.49,287550.0,24.5086,24.5642,24.4901,24.5364,287550.0
2020-11-16 15:30:00,26.49,26.57,26.48,26.57,790140.0,24.5364,24.6105,24.5271,24.6105,790140.0
2020-11-17 09:30:00,26.42,26.79,26.27,26.79,1175420.0,24.4715,24.8143,24.3326,24.8143,1175420.0
2020-11-17 10:00:00,26.78,26.84,26.56,26.61,630930.0,24.805,24.8606,24.6012,24.6475,630930.0
2020-11-17 10:30:00,26.61,26.66,26.57,26.62,223515.0,24.6475,24.6938,24.6105,24.6568,223515.0
2020-11-17 11:00:00,26.61,26.68,26.58,26.65,127240.0,24.6475,24.7124,24.6197,24.6846,127240.0
2020-11-17 11:30:00,26.65,26.68,26.58,26.61,93820.0,24.6846,24.7124,24.6197,24.6475,93820.0
2020-11-17 12:00:00,26.62,26.65,26.59,26.63,140620.0,24.6568,24.6846,24.629,24.6661,140620.0
2020-11-17 12:30:00,26.63,26.69,26.6,26.67,147685.0,24.6661,24.7216,24.6383,24.7031,147685.0
2020-11-17 13:00:00,26.66,26.79,26.66,26.68,261200.0,24.6938,24.8143,24.6938,24.7124,261200.0
2020-11-17 13:30:00,26.68,26.7,26.59,26.61,161140.0,24.7124,24.7309,24.629,24.6475,161140.0
2020-11-17 14:00:00,26.6,26.63,26.43,26.43,461605.0,24.6383,24.6661,24.4808,24.4808,461605.0
2020-11-17 14:30:00,26.44,26.48,26.36,26.37,211005.0,24.4901,24.5271,24.416,24.4252,211005.0
2020-11-17 15:00:00,26.37,26.38,26.22,26.28,504045.0,24.4252,24.4345,24.2863,24.3419,504045.0
2020-11-17 15:30:00,26.28,26.42,26.28,26.35,941135.0,24.3419,24.4715,24.3419,24.4067,941135.0
2020-11-18 09:30:00,26.39,26.51,26.19,26.26,580950.0,24.4438,24.5549,24.2585,24.3233,580950.0
2020-11-18 10:00:00,26.25,26.4,26.14,26.34,369145.0,24.3141,24.453,24.2122,24.3974,369145.0
2020-11-18 10:30:00,26.36,26.4,26.31,26.32,240470.0,24.416,24.453,24.3697,24.3789,240470.0
2020-11-18 11:00:00,26.33,26.4,26.2,26.33,299415.0,24.3882,24.453,24.2678,24.3882,299415.0
2020-11-18 11:30:00,26.32,26.33,26.12,26.15,255825.0,24.3789,24.3882,24.1937,24.2215,255825.0
2020-11-18 12:00:00,26.16,26.23,26.09,26.19,191230.0,24.2307,24.2956,24.1659,24.2585,191230.0
2020-11-18 12:30:00,26.18,26.19,26.11,26.15,167140.0,24.2492,24.2585,24.1844,24.2215,167140.0
2020-11-18 13:00:00,26.14,26.26,26.11,26.16,318770.0,24.2122,24.3233,24.1844,24.2307,318770.0
2020-11-18 13:30:00,26.16,26.18,26.02,26.05,290390.0,24.2307,24.2492,24.101,24.1288,290390.0
2020-11-18 14:00:00,26.04,26.04,25.9,25.92,287710.0,24.1196,24.1196,23.9899,24.0084,287710.0
2020-11-18 14:30:00,25.92,25.99,25.88,25.92,235950.0,24.0084,24.0733,23.9714,24.0084,235950.0
2020-11-18 15:00:00,25.93,25.95,25.84,25.84,353340.0,24.0177,24.0362,23.9343,23.9343,353340.0
2020-11-18 15:30:00,25.85,25.86,25.62,25.68,838145.0,23.9436,23.9528,23.7305,23.7861,838145.0
2020-11-19 09:30:00,25.69,26.1,25.6,26.01,588875.0,23.7954,24.1751,23.712,24.0918,588875.0
2020-11-19 10:00:00,26.02,26.02,25.79,25.92,275530.0,24.101,24.101,23.888,24.0084,275530.0
2020-11-19 10:30:00,25.93,25.97,25.72,25.73,277500.0,24.0177,24.0547,23.8232,23.8324,277500.0
2020-11-19 11:00:00,25.76,25.97,25.7,25.91,399330.0,23.8602,24.0547,23.8046,23.9992,399330.0
2020-11-19 11:30:00,25.93,25.95,25.83,25.94,137240.0,24.0177,24.0362,23.9251,24.0269,137240.0
2020-11-19 12:00:00,25.93,26.02,25.92,25.97,151780.0,24.0177,24.101,24.0084,24.0547,151780.0
2020-11-19 12:30:00,25.97,25.97,25.84,25.91,181175.0,24.0547,24.0547,23.9343,23.9992,181175.0
2020-11-19 13:00:00,25.91,26.01,25.91,25.99,175620.0,23.9992,24.0918,23.9992,24.0733,175620.0
2020-11-19 13:30:00,25.98,26.18,25.98,26.16,177695.0,24.064,24.2492,24.064,24.2307,177695.0
2020-11-19 14:00:00,26.16,26.26,26.14,26.25,166105.0,24.2307,24.3233,24.2122,24.3141,166105.0
2020-11-19 14:30:00,26.26,26.36,26.25,26.26,272805.0,24.3233,24.416,24.3141,24.3233,272805.0
2020-11-19 15:00:00,26.26,26.29,26.2,26.21,204090.0,24.3233,24.3511,24.2678,24.277,204090.0
2020-11-19 15:30:00,26.2,26.31,26.17,26.23,671380.0,24.2678,24.3697,24.24,24.2956,671380.0
2020-11-20 09:30:00,26.01,26.28,25.99,26.06,296765.0,24.1661,24.4169,24.1475,24.2125,296765.0
2020-11-20 10:00:00,26.05,26.05,25.82,25.86,239120.0,24.2033,24.2033,23.9896,24.0267,239120.0
2020-11-20 10:30:00,25.87,25.87,25.68,25.75,308520.0,24.036,24.036,23.8595,23.9245,308520.0
2020-11-20 11:00:00,25.76,25.95,25.73,25.91,236665.0,23.9338,24.1103,23.9059,24.0732,236665.0
2020-11-20 11:30:00,25.92,26.08,25.91,26.05,148090.0,24.0825,24.2311,24.0732,24.2033,148090.0
2020-11-20 12:00:00,26.05,26.05,25.91,25.97,166440.0,24.2033,24.2033,24.0732,24.1289,166440.0
2020-11-20 12:30:00,25.98,25.99,25.91,25.95,140885.0,24.1382,24.1475,24.0732,24.1103,140885.0
2020-11-20 13:00:00,25.97,26.04,25.96,26.03,128190.0,24.1289,24.194,24.1196,24.1847,128190.0
2020-11-20 13:30:00,26.03,26.04,25.94,25.94,102910.0,24.1847,24.194,24.101,24.101,102910.0
2020-11-20 14:00:00,25.94,26.06,25.91,26.04,165960.0,24.101,24.2125,24.0732,24.194,165960.0
2020-11-20 14:30:00,26.03,26.11,26.02,26.08,105175.0,24.1847,24.259,24.1754,24.2311,105175.0
2020-11-20 15:00:00,26.09,26.13,25.94,25.96,240045.0,24.2404,24.2776,24.101,24.1196,240045.0
2020-11-20 15:30:00,25.95,26.04,25.91,25.94,719115.0,24.1103,24.194,24.0732,24.101,719115.0
2020-11-23 09:30:00,26.05,26.35,26.05,26.18,314610.0,24.2033,24.482,24.2033,24.324,314610.0
2020-11-23 10:00:00,26.17,26.31,26.15,26.22,254665.0,24.3147,24.4448,24.2962,24.3612,254665.0
2020-11-23 10:30:00,26.21,26.44,26.21,26.43,302895.0,24.3519,24.5656,24.3519,24.5563,302895.0
2020-11-23 11:00:00,26.43,26.44,26.27,26.33,238315.0,24.5563,24.5656,24.4077,24.4634,238315.0
2020-11-23 11:30:00,26.33,26.49,26.26,26.46,192390.0,24.4634,24.6121,24.3984,24.5842,192390.0
2020-11-23 12:00:00,26.47,26.7,26.35,26.69,1002145.0,24.5935,24.8072,24.482,24.7979,1002145.0
2020-11-23 12:30:00,26.67,26.83,26.66,26.76,420660.0,24.7793,24.928,24.77,24.8629,420660.0
2020-11-23 13:00:00,26.75,26.79,26.71,26.79,196740.0,24.8536,24.8908,24.8165,24.8908,196740.0
2020-11-23 13:30:00,26.79,26.91,26.76,26.85,229570.0,24.8908,25.0023,24.8629,24.9465,229570.0
2020-11-23 14:00:00,26.86,26.91,26.84,26.89,175385.0,24.9558,25.0023,24.9372,24.9837,175385.0
2020-11-23 14:30:00,26.88,26.92,26.77,26.86,215450.0,24.9744,25.0116,24.8722,24.9558,215450.0
2020-11-23 15:00:00,26.86,26.98,26.84,26.86,346385.0,24.9558,25.0673,24.9372,24.9558,346385.0
2020-11-23 15:30:00,26.87,26.93,26.77,26.77,815025.0,24.9651,25.0209,24.8722,24.8722,815025.0
2020-11-24 09:30:00,27.0,27.15,26.62,26.94,511275.0,25.0859,25.2253,24.7328,25.0302,511275.0
2020-11-24 10:00:00,26.96,27.03,26.64,26.65,313705.0,25.0487,25.1138,24.7514,24.7607,313705.0
2020-11-24 10:30:00,26.69,26.78,26.64,26.75,648240.0,24.7979,24.8815,24.7514,24.8536,648240.0
2020-11-24 11:00:00,26.75,26.79,26.69,26.69,304075.0,24.8536,24.8908,24.7979,24.7979,304075.0
2020-11-24 11:30:00,26.73,26.84,26.71,26.76,272135.0,24.835,24.9372,24.8165,24.8629,272135.0
2020-11-24 12:00:00,26.78,26.78,26.67,26.73,410035.0,24.8815,24.8815,24.7793,24.835,410035.0
2020-11-24 12:30:00,26.73,26.82,26.69,26.78,293530.0,24.835,24.9187,24.7979,24.8815,293530.0
2020-11-24 13:00:00,26.77,26.81,26.74,26.78,185895.0,24.8722,24.9094,24.8443,24.8815,185895.0
2020-11-24 13:30:00,26.77,26.81,26.68,26.7,238435.0,24.8722,24.9094,24.7886,24.8072,238435.0
2020-11-24 14:00:00,26.7,26.75,26.66,26.7,252365.0,24.8072,24.8536,24.77,24.8072,252365.0
2020-11-24 14:30:00,26.7,26.8,26.69,26.73,178485.0,24.8072,24.9001,24.7979,24.835,178485.0
2020-11-24 15:00:00,26.73,26.78,26.7,26.75,1116155.0,24.835,24.8815,24.8072,24.8536,1116155.0
2020-11-24 15:30:00,26.76,26.87,26.74,26.81,865365.0,24.8629,24.9651,24.8443,24.9094,865365.0
2020-11-25 09:30:00,26.78,26.92,26.66,26.72,305175.0,24.8815,25.0116,24.77,24.8258,305175.0
2020-11-25 10:00:00,26.71,26.71,26.54,26.58,334155.0,24.8165,24.8165,24.6585,24.6957,334155.0
2020-11-25 10:30:00,26.57,26.61,26.43,26.53,227465.0,24.6864,24.7236,24.5563,24.6492,227465.0
2020-11-25 11:00:00,26.52,26.68,26.47,26.68,138140.0,24.6399,24.7886,24.5935,24.7886,138140.0
2020-11-25 11:30:00,26.68,26.71,26.6,26.7,144750.0,24.7886,24.8165,24.7143,24.8072,144750.0
2020-11-25 12:00:00,26.7,26.72,26.65,26.69,122200.0,24.8072,24.8258,24.7607,24.7979,122200.0
2020-11-25 12:30:00,26.7,26.81,26.68,26.79,156140.0,24.8072,24.9094,24.7886,24.8908,156140.0
2020-11-25 13:00:00,26.8,26.83,26.74,26.74,92370.0,24.9001,24.928,24.8443,24.8443,92370.0
2020-11-25 13:30:00,26.75,26.8,26.71,26.76,118705.0,24.8536,24.9001,24.8165,24.8629,118705.0
2020-11-25 14:00:00,26.76,26.78,26.7,26.74,92935.0,24.8629,24.8815,24.8072,24.8443,92935.0
2020-11-25 14:30:00,26.76,26.78,26.72,26.78,139515.0,24.8629,24.8815,24.8258,24.8815,139515.0
2020-11-25 15:00:00,26.77,26.86,26.77,26.8,290020.0,24.8722,24.9558,24.8722,24.9001,290020.0
2020-11-25 15:30:00,26.8,26.82,26.75,26.79,497530.0,24.9001,24.9187,24.8536,24.8908,497530.0
2020-11-27 09:30:00,27.0,27.11,26.87,27.06,317660.0,25.0859,25.1881,24.9651,25.1416,317660.0
2020-11-27 10:00:00,27.03,27.19,26.94,27.19,339690.0,25.1138,25.2624,25.0302,25.2624,339690.0
2020-11-27 10:30:00,27.18,27.36,27.18,27.34,440280.0,25.2531,25.4204,25.2531,25.4018,440280.0
2020-11-27 11:00:00,27.34,27.68,27.34,27.68,431965.0,25.4018,25.7177,25.4018,25.7177,431965.0
2020-11-27 11:30:00,27.67,27.81,27.51,27.59,762960.0,25.7084,25.8385,25.5597,25.6341,762960.0
2020-11-27 12:00:00,27.59,27.71,27.54,27.68,350850.0,25.6341,25.7456,25.5876,25.7177,350850.0
2020-11-27 12:30:00,27.67,27.91,27.6,27.88,911955.0,25.7084,25.9314,25.6434,25.9035,911955.0
2020-11-30 09:30:00,27.77,27.98,27.54,27.96,772455.0,25.8013,25.9964,25.5876,25.9778,772455.0
2020-11-30 10:00:00,27.96,28.01,27.8,27.85,745270.0,25.9778,26.0243,25.8292,25.8756,745270.0
2020-11-30 10:30:00,27.85,27.85,27.51,27.7,392300.0,25.8756,25.8756,25.5597,25.7363,392300.0
2020-11-30 11:00:00,27.7,27.76,27.64,27.7,172225.0,25.7363,25.792,25.6805,25.7363,172225.0
2020-11-30 11:30:00,27.69,27.79,27.67,27.73,133270.0,25.727,25.8199,25.7084,25.7642,133270.0
2020-11-30 12:00:00,27.73,27.89,27.65,27.89,149955.0,25.7642,25.9128,25.6898,25.9128,149955.0
2020-11-30 12:30:00,27.89,27.98,27.85,27.97,140185.0,25.9128,25.9964,25.8756,25.9871,140185.0
2020-11-30 13:00:00,27.97,28.0,27.89,27.92,140440.0,25.9871,26.015,25.9128,25.9407,140440.0
2020-11-30 13:30:00,27.94,28.0,27.92,27.97,123500.0,25.9593,26.015,25.9407,25.9871,123500.0
2020-11-30 14:00:00,27.95,28.03,27.93,27.97,246285.0,25.9686,26.0429,25.95,25.9871,246285.0
2020-11-30 14:30:00,27.97,28.09,27.93,28.08,137000.0,25.9871,26.0986,25.95,26.0893,137000.0
2020-11-30 15:00:00,28.08,28.09,28.0,28.05,229485.0,26.0893,26.0986,26.015,26.0615,229485.0
2020-11-30 15:30:00,28.06,28.27,28.06,28.16,1444155.0,26.0708,26.2659,26.0708,26.1637,1444155.0
2020-12-01 09:30:00,28.16,28.73,28.16,28.57,616190.0,26.1637,26.6933,26.1637,26.5446,616190.0
2020-12-01 10:00:00,28.59,28.66,28.28,28.28,379600.0,26.5632,26.6282,26.2752,26.2752,379600.0
2020-12-01 10:30:00,28.28,28.28,27.84,27.95,347970.0,26.2752,26.2752,25.8664,25.9686,347970.0
2020-12-01 11:00:00,27.95,28.07,27.85,27.95,264690.0,25.9686,26.08,25.8756,25.9686,264690.0
2020-12-01 11:30:00,27.96,27.96,27.78,27.82,216085.0,25.9778,25.9778,25.8106,25.8478,216085.0
2020-12-01 12:00:00,27.81,27.89,27.79,27.86,121430.0,25.8385,25.9128,25.8199,25.8849,121430.0
2020-12-01 12:30:00,27.86,27.97,27.81,27.87,136440.0,25.8849,25.9871,25.8385,25.8942,136440.0
2020-12-01 13:00:00,27.87,27.94,27.78,27.84,340450.0,25.8942,25.9593,25.8106,25.8664,340450.0
2020-12-01 13:30:00,27.81,28.01,27.78,27.95,167605.0,25.8385,26.0243,25.8106,25.9686,167605.0
2020-12-01 14:00:00,27.96,27.98,27.81,27.89,182530.0,25.9778,25.9964,25.8385,25.9128,182530.0
2020-12-01 14:30:00,27.88,27.9,27.82,27.83,182285.0,25.9035,25.9221,25.8478,25.8571,182285.0
2020-12-01 15:00:00,27.84,27.87,27.73,27.85,243225.0,25.8664,25.8942,25.7642,25.8756,243225.0
2020-12-01 15:30:00,27.86,27.96,27.82,27.94,590430.0,25.8849,25.9778,25.8478,25.9593,590430.0
2020-12-02 09:30:00,27.93,28.0,27.68,27.81,392095.0,25.95,26.015,25.7177,25.8385,392095.0
2020-12-02 10:00:00,27.79,27.82,27.7,27.7,212770.0,25.8199,25.8478,25.7363,25.7363,212770.0
2020-12-02 10:30:00,27.7,27.75,27.5,27.52,163350.0,25.7363,25.7827,25.5505,25.569,163350.0
2020-12-02 11:00:00,27.54,27.71,27.54,27.7,124955.0,25.5876,25.7456,25.5876,25.7363,124955.0
2020-12-02 11:30:00,27.71,27.8,27.66,27.74,229595.0,25.7456,25.8292,25.6991,25.7734,229595.0
2020-12-02 12:00:00,27.73,27.81,27.68,27.71,164325.0,25.7642,25.8385,25.7177,25.7456,164325.0
2020-12-02 12:30:00,27.71,27.8,27.68,27.68,122940.0,25.7456,25.8292,25.7177,25.7177,122940.0
2020-12-02 13:00:00,27.69,27.74,27.62,27.66,112210.0,25.727,25.7734,25.6619,25.6991,112210.0
2020-12-02 13:30:00,27.64,27.65,27.49,27.52,79305.0,25.6805,25.6898,25.5412,25.569,79305.0
2020-12-02 14:00:00,27.51,27.56,27.41,27.47,153650.0,25.5597,25.6062,25.4668,25.5226,153650.0
2020-12-02 14:30:00,27.47,27.49,27.36,27.46,149990.0,25.5226,25.5412,25.4204,25.5133,149990.0
2020-12-02 15:00:00,27.47,27.49,27.4,27.42,167750.0,25.5226,25.5412,25.4575,25.4761,167750.0
2020-12-02 15:30:00,27.43,27.43,27.33,27.34,626370.0,25.4854,25.4854,25.3925,25.4018,626370.0
2020-12-03 09:30:00,27.32,27.43,27.15,27.31,379005.0,25.3832,25.4854,25.2253,25.3739,379005.0
2020-12-03 10:00:00,27.33,27.4,27.27,27.39,201125.0,25.3925,25.4575,25.3368,25.4483,201125.0
2020-12-03 10:30:00,27.36,27.44,27.32,27.32,187305.0,25.4204,25.4947,25.3832,25.3832,187305.0
2020-12-03 11:00:00,27.31,27.32,27.2,27.3,142240.0,25.3739,25.3832,25.2717,25.3646,142240.0
2020-12-03 11:30:00,27.3,27.34,27.22,27.23,87640.0,25.3646,25.4018,25.2903,25.2996,87640.0
2020-12-03 12:00:00,27.24,27.27,27.13,27.19,91220.0,25.3089,25.3368,25.2067,25.2624,91220.0
2020-12-03 12:30:00,27.17,27.2,27.11,27.19,85675.0,25.2439,25.2717,25.1881,25.2624,85675.0
2020-12-03 13:00:00,27.18,27.19,27.0,27.02,181850.0,25.2531,25.2624,25.0859,25.1045,181850.0
2020-12-03 13:30:00,27.02,27.02,26.9,26.91,235275.0,25.1045,25.1045,24.993,25.0023,235275.0
2020-12-03 14:00:00,26.92,26.92,26.72,26.86,329270.0,25.0116,25.0116,24.8258,24.9558,329270.0
2020-12-03 14:30:00,26.86,27.02,26.84,26.93,178660.0,24.9558,25.1045,24.9372,25.0209,178660.0
2020-12-03 15:00:00,26.96,27.01,26.92,26.98,208685.0,25.0487,25.0952,25.0116,25.0673,208685.0
2020-12-03 15:30:00,26.99,27.0,26.9,26.96,831185.0,25.0766,25.0859,24.993,25.0487,831185.0
2020-12-04 09:30:00,27.13,27.14,26.82,26.9,247810.0,25.2067,25.216,24.9187,24.993,247810.0
2020-12-04 10:00:00,26.94,27.13,26.91,27.13,172970.0,25.0302,25.2067,25.0023,25.2067,172970.0
2020-12-04 10:30:00,27.12,27.22,26.99,27.01,111175.0,25.1974,25.2903,25.0766,25.0952,111175.0
2020-12-04 11:00:00,27.02,27.07,27.0,27.05,95540.0,25.1045,25.1509,25.0859,25.1324,95540.0
2020-12-04 11:30:00,27.06,27.1,27.0,27.07,184025.0,25.1416,25.1788,25.0859,25.1509,184025.0
2020-12-04 12:00:00,27.06,27.08,26.9,26.96,269935.0,25.1416,25.1602,24.993,25.0487,269935.0
2020-12-04 12:30:00,26.98,26.99,26.83,26.84,73695.0,25.0673,25.0766,24.928,24.9372,73695.0
2020-12-04 13:00:00,26.86,26.89,26.81,26.85,109245.0,24.9558,24.9837,24.9094,24.9465,109245.0
2020-12-04 13:30:00,26.87,26.91,26.81,26.83,108055.0,24.9651,25.0023,24.9094,24.928,108055.0
2020-12-04 14:00:00,26.83,26.86,26.74,26.83,203685.0,24.928,24.9558,24.8443,24.928,203685.0
2020-12-04 14:30:00,26.84,26.88,26.81,26.88,140665.0,24.9372,24.9744,24.9094,24.9744,140665.0
2020-12-04 15:00:00,26.89,26.96,26.88,26.96,154000.0,24.9837,25.0487,24.9744,25.0487,154000.0
2020-12-04 15:30:00,26.97,26.98,26.86,26.87,658235.0,25.058,25.0673,24.9558,24.9651,658235.0
2020-12-07 09:30:00,26.93,27.12,26.83,27.12,317460.0,25.0209,25.1974,24.928,25.1974,317460.0
2020-12-07 10:00:00,27.1,27.36,27.08,27.23,808275.0,25.1788,25.4204,25.1602,25.2996,808275.0
2020-12-07 10:30:00,27.25,27.34,27.22,27.27,458145.0,25.3182,25.4018,25.2903,25.3368,458145.0
2020-12-07 11:00:00,27.28,27.29,27.18,27.2,768195.0,25.3461,25.3553,25.2531,25.2717,768195.0
2020-12-07 11:30:00,27.2,27.26,27.11,27.14,263780.0,25.2717,25.3275,25.1881,25.216,263780.0
2020-12-07 12:00:00,27.12,27.24,27.11,27.19,151345.0,25.1974,25.3089,25.1881,25.2624,151345.0
2020-12-07 12:30:00,27.18,27.18,27.06,27.09,104060.0,25.2531,25.2531,25.1416,25.1695,104060.0
2020-12-07 13:00:00,27.09,27.21,27.08,27.18,137765.0,25.1695,25.281,25.1602,25.2531,137765.0
2020-12-07 13:30:00,27.17,27.23,27.15,27.21,171620.0,25.2439,25.2996,25.2253,25.281,171620.0
2020-12-07 14:00:00,27.22,27.23,27.19,27.21,324335.0,25.2903,25.2996,25.2624,25.281,324335.0
2020-12-07 14:30:00,27.21,27.33,27.2,27.31,217625.0,25.281,25.3925,25.2717,25.3739,217625.0
2020-12-07 15:00:00,27.32,27.52,27.31,27.52,262475.0,25.3832,25.569,25.3739,25.569,262475.0
2020-12-07 15:30:00,27.52,27.55,27.44,27.44,676740.0,25.569,25.5969,25.4947,25.4947,676740.0
2020-12-08 09:30:00,27.41,27.46,27.04,27.09,217190.0,25.4668,25.5133,25.1231,25.1695,217190.0
2020-12-08 10:00:00,27.07,27.26,27.01,27.02,249625.0,25.1509,25.3275,25.0952,25.1045,249625.0
2020-12-08 10:30:00,27.05,27.17,27.02,27.17,219140.0,25.1324,25.2439,25.1045,25.2439,219140.0
2020-12-08 11:00:00,27.17,27.2,27.01,27.17,140915.0,25.2439,25.2717,25.0952,25.2439,140915.0
2020-12-08 11:30:00,27.18,27.31,27.18,27.29,170930.0,25.2531,25.3739,25.2531,25.3553,170930.0
2020-12-08 12:00:00,27.3,27.31,27.2,27.27,123195.0,25.3646,25.3739,25.2717,25.3368,123195.0
2020-12-08 12:30:00,27.25,27.45,27.24,27.44,131145.0,25.3182,25.504,25.3089,25.4947,131145.0
2020-12-08 13:00:00,27.45,27.5,27.31,27.48,434940.0,25.504,25.5505,25.3739,25.5319,434940.0
2020-12-08 13:30:00,27.48,27.52,27.44,27.46,85425.0,25.5319,25.569,25.4947,25.5133,85425.0
2020-12-08 14:00:00,27.43,27.48,27.38,27.46,161855.0,25.4854,25.5319,25.439,25.5133,161855.0
2020-12-08 14:30:00,27.45,27.46,27.35,27.36,66810.0,25.504,25.5133,25.4111,25.4204,66810.0
2020-12-08 15:00:00,27.37,27.37,27.26,27.27,160175.0,25.4297,25.4297,25.3275,25.3368,160175.0
2020-12-08 15:30:00,27.27,27.32,27.2,27.3,454480.0,25.3368,25.3832,25.2717,25.3646,454480.0
2020-12-09 09:30:00,27.2,27.38,27.2,27.23,206710.0,25.2717,25.439,25.2717,25.2996,206710.0
2020-12-09 10:00:00,27.24,27.48,27.24,27.35,126440.0,25.3089,25.5319,25.3089,25.4111,126440.0
2020-12-09 10:30:00,27.35,27.37,27.16,27.2,165780.0,25.4111,25.4297,25.2346,25.2717,165780.0
2020-12-09 11:00:00,27.2,27.22,27.09,27.15,132985.0,25.2717,25.2903,25.1695,25.2253,132985.0
2020-12-09 11:30:00,27.15,27.17,27.04,27.09,131015.0,25.2253,25.2439,25.1231,25.1695,131015.0
2020-12-09 12:00:00,27.09,27.15,27.07,27.14,89630.0,25.1695,25.2253,25.1509,25.216,89630.0
2020-12-09 12:30:00,27.14,27.14,26.93,26.96,129290.0,25.216,25.216,25.0209,25.0487,129290.0
2020-12-09 13:00:00,26.94,26.95,26.84,26.86,139215.0,25.0302,25.0394,24.9372,24.9558,139215.0
2020-12-09 13:30:00,26.86,26.92,26.82,26.86,138015.0,24.9558,25.0116,24.9187,24.9558,138015.0
2020-12-09 14:00:00,26.89,26.98,26.88,26.94,299655.0,24.9837,25.0673,24.9744,25.0302,299655.0
2020-12-09 14:30:00,26.94,27.05,26.92,27.05,121030.0,25.0302,25.1324,25.0116,25.1324,121030.0
2020-12-09 15:00:00,27.04,27.09,27.02,27.06,136470.0,25.1231,25.1695,25.1045,25.1416,136470.0
2020-12-09 15:30:00,27.07,27.12,27.04,27.12,572675.0,25.1509,25.1974,25.1231,25.1974,572675.0
2020-12-10 09:30:00,27.08,27.08,26.72,26.91,253465.0,25.1602,25.1602,24.8258,25.0023,253465.0
2020-12-10 10:00:00,26.94,27.1,26.84,26.84,156855.0,25.0302,25.1788,24.9372,24.9372,156855.0
2020-12-10 10:30:00,26.82,27.09,26.77,27.07,201170.0,24.9187,25.1695,24.8722,25.1509,201170.0
2020-12-10 11:00:00,27.08,27.21,27.07,27.2,169165.0,25.1602,25.281,25.1509,25.2717,169165.0
2020-12-10 11:30:00,27.19,27.32,27.19,27.2,164550.0,25.2624,25.3832,25.2624,25.2717,164550.0
2020-12-10 12:00:00,27.2,27.34,27.18,27.24,161815.0,25.2717,25.4018,25.2531,25.3089,161815.0
2020-12-10 12:30:00,27.23,27.29,27.19,27.19,114965.0,25.2996,25.3553,25.2624,25.2624,114965.0
2020-12-10 13:00:00,27.19,27.29,27.19,27.24,92135.0,25.2624,25.3553,25.2624,25.3089,92135.0
2020-12-10 13:30:00,27.25,27.26,27.11,27.17,80735.0,25.3182,25.3275,25.1881,25.2439,80735.0
2020-12-10 14:00:00,27.16,27.16,27.05,27.13,93685.0,25.2346,25.2346,25.1324,25.2067,93685.0
2020-12-10 14:30:00,27.13,27.16,27.07,27.1,133735.0,25.2067,25.2346,25.1509,25.1788,133735.0
2020-12-10 15:00:00,27.11,27.18,27.08,27.17,123860.0,25.1881,25.2531,25.1602,25.2439,123860.0
2020-12-10 15:30:00,27.18,27.22,27.13,27.19,345845.0,25.2531,25.2903,25.2067,25.2624,345845.0
2020-12-11 09:30:00,27.06,27.48,27.04,27.42,247970.0,25.1416,25.5319,25.1231,25.4761,247970.0
2020-12-11 10:00:00,27.4,27.74,27.4,27.6,334905.0,25.4575,25.7734,25.4575,25.6434,334905.0
2020-12-11 10:30:00,27.61,27.65,27.54,27.6,179705.0,25.6527,25.6898,25.5876,25.6434,179705.0
2020-12-11 11:00:00,27.6,27.61,27.52,27.57,96455.0,25.6434,25.6527,25.569,25.6155,96455.0
2020-12-11 11:30:00,27.58,27.58,27.46,27.47,129630.0,25.6248,25.6248,25.5133,25.5226,129630.0
2020-12-11 12:00:00,27.46,27.5,27.32,27.46,295490.0,25.5133,25.5505,25.3832,25.5133,295490.0
2020-12-11 12:30:00,27.46,27.57,27.4,27.56,165020.0,25.5133,25.6155,25.4575,25.6062,165020.0
2020-12-11 13:00:00,27.56,27.59,27.51,27.55,197945.0,25.6062,25.6341,25.5597,25.5969,197945.0
2020-12-11 13:30:00,27.56,27.67,27.55,27.64,122340.0,25.6062,25.7084,25.5969,25.6805,122340.0
2020-12-11 14:00:00,27.64,27.64,27.54,27.61,173510.0,25.6805,25.6805,25.5876,25.6527,173510.0
2020-12-11 14:30:00,27.62,27.7,27.62,27.65,149815.0,25.6619,25.7363,25.6619,25.6898,149815.0
2020-12-11 15:00:00,27.65,27.77,27.63,27.73,289355.0,25.6898,25.8013,25.6712,25.7642,289355.0
2020-12-11 15:30:00,27.73,27.81,27.67,27.72,956115.0,25.7642,25.8385,25.7084,25.7549,956115.0
2020-12-14 09:30:00,27.89,28.3,27.78,28.21,549615.0,25.9128,26.2937,25.8106,26.2101,549615.0
2020-12-14 10:00:00,28.21,28.32,28.1,28.2,258780.0,26.2101,26.3123,26.1079,26.2008,258780.0
2020-12-14 10:30:00,28.2,28.27,28.1,28.17,212990.0,26.2008,26.2659,26.1079,26.173,212990.0
2020-12-14 11:00:00,28.15,28.16,27.97,28.01,368485.0,26.1544,26.1637,25.9871,26.0243,368485.0
2020-12-14 11:30:00,28.01,28.19,27.99,28.17,257110.0,26.0243,26.1915,26.0057,26.173,257110.0
2020-12-14 12:00:00,28.17,28.27,28.09,28.09,219705.0,26.173,26.2659,26.0986,26.0986,219705.0
2020-12-14 12:30:00,28.04,28.1,28.0,28.09,304950.0,26.0522,26.1079,26.015,26.0986,304950.0
2020-12-14 13:00:00,28.08,28.11,27.95,27.97,246005.0,26.0893,26.1172,25.9686,25.9871,246005.0
2020-12-14 13:30:00,27.96,28.27,27.95,28.24,146870.0,25.9778,26.2659,25.9686,26.238,146870.0
2020-12-14 14:00:00,28.24,28.24,28.1,28.15,137155.0,26.238,26.238,26.1079,26.1544,137155.0
2020-12-14 14:30:00,28.15,28.19,28.07,28.18,166785.0,26.1544,26.1915,26.08,26.1822,166785.0
2020-12-14 15:00:00,28.18,28.18,28.09,28.12,216525.0,26.1822,26.1822,26.0986,26.1265,216525.0
2020-12-14 15:30:00,28.11,28.15,28.02,28.11,542235.0,26.1172,26.1544,26.0336,26.1172,542235.0
2020-12-15 09:30:00,28.21,28.5,28.15,28.44,326885.0,26.2101,26.4796,26.1544,26.4238,326885.0
2020-12-15 10:00:00,28.41,28.58,28.34,28.57,196665.0,26.3959,26.5539,26.3309,26.5446,196665.0
2020-12-15 10:30:00,28.57,28.58,28.47,28.47,182775.0,26.5446,26.5539,26.4517,26.4517,182775.0
2020-12-15 11:00:00,28.48,28.5,28.19,28.19,133950.0,26.461,26.4796,26.1915,26.1915,133950.0
2020-12-15 11:30:00,28.19,28.21,28.08,28.16,173700.0,26.1915,26.2101,26.0893,26.1637,173700.0
2020-12-15 12:00:00,28.17,28.29,28.16,28.24,93055.0,26.173,26.2845,26.1637,26.238,93055.0
2020-12-15 12:30:00,28.27,28.3,28.22,28.22,91590.0,26.2659,26.2937,26.2194,26.2194,91590.0
2020-12-15 13:00:00,28.23,28.29,28.19,28.29,136065.0,26.2287,26.2845,26.1915,26.2845,136065.0
2020-12-15 13:30:00,28.29,28.33,28.15,28.17,145025.0,26.2845,26.3216,26.1544,26.173,145025.0
2020-12-15 14:00:00,28.16,28.27,28.16,28.26,107090.0,26.1637,26.2659,26.1637,26.2566,107090.0
2020-12-15 14:30:00,28.26,28.27,28.15,28.16,160825.0,26.2566,26.2659,26.1544,26.1637,160825.0
2020-12-15 15:00:00,28.16,28.19,28.05,28.06,208720.0,26.1637,26.1915,26.0615,26.0708,208720.0
2020-12-15 15:30:00,28.05,28.25,28.03,28.23,662835.0,26.0615,26.2473,26.0429,26.2287,662835.0
2020-12-16 09:30:00,28.23,28.67,28.23,28.58,385345.0,26.2287,26.6375,26.2287,26.5539,385345.0
2020-12-16 10:00:00,28.56,28.63,28.46,28.63,155980.0,26.5353,26.6003,26.4424,26.6003,155980.0
2020-12-16 10:30:00,28.63,28.87,28.57,28.75,282230.0,26.6003,26.8233,26.5446,26.7118,282230.0
2020-12-16 11:00:00,28.73,28.82,28.68,28.75,165355.0,26.6933,26.7769,26.6468,26.7118,165355.0
2020-12-16 11:30:00,28.73,28.79,28.72,28.74,154365.0,26.6933,26.749,26.684,26.7026,154365.0
2020-12-16 12:00:00,28.74,28.82,28.67,28.7,185180.0,26.7026,26.7769,26.6375,26.6654,185180.0
2020-12-16 12:30:00,28.7,28.7,28.61,28.63,300775.0,26.6654,26.6654,26.5818,26.6003,300775.0
2020-12-16 13:00:00,28.62,28.74,28.6,28.67,213560.0,26.5911,26.7026,26.5725,26.6375,213560.0
2020-12-16 13:30:00,28.67,28.74,28.67,28.7,106580.0,26.6375,26.7026,26.6375,26.6654,106580.0
2020-12-16 14:00:00,28.71,28.74,28.65,28.7,178970.0,26.6747,26.7026,26.6189,26.6654,178970.0
2020-12-16 14:30:00,28.71,28.94,28.71,28.94,148950.0,26.6747,26.8884,26.6747,26.8884,148950.0
2020-12-16 15:00:00,28.93,28.96,28.84,28.92,250275.0,26.8791,26.907,26.7955,26.8698,250275.0
2020-12-16 15:30:00,28.92,28.94,28.84,28.85,565045.0,26.8698,26.8884,26.7955,26.8048,565045.0
2020-12-17 09:30:00,28.95,29.16,28.89,29.11,275945.0,26.8977,27.0928,26.8419,27.0463,275945.0
2020-12-17 10:00:00,29.13,29.23,29.08,29.18,258890.0,27.0649,27.1578,27.0184,27.1114,258890.0
2020-12-17 10:30:00,29.18,29.24,28.98,29.01,839985.0,27.1114,27.1671,26.9255,26.9534,839985.0
2020-12-17 11:00:00,29.01,29.02,28.83,28.93,677070.0,26.9534,26.9627,26.7862,26.8791,677070.0
2020-12-17 11:30:00,28.94,29.01,28.82,28.89,1059175.0,26.8884,26.9534,26.7769,26.8419,1059175.0
2020-12-17 12:00:00,28.88,28.91,28.76,28.78,392640.0,26.8326,26.8605,26.7211,26.7397,392640.0
2020-12-17 12:30:00,28.78,28.86,28.77,28.86,148630.0,26.7397,26.814,26.7304,26.814,148630.0
2020-12-17 13:00:00,28.86,29.04,28.83,28.94,501805.0,26.814,26.9813,26.7862,26.8884,501805.0
2020-12-17 13:30:00,28.94,29.09,28.92,29.03,170295.0,26.8884,27.0277,26.8698,26.972,170295.0
2020-12-17 14:00:00,29.04,29.06,28.99,29.04,127865.0,26.9813,26.9999,26.9348,26.9813,127865.0
2020-12-17 14:30:00,29.04,29.09,29.0,29.06,261840.0,26.9813,27.0277,26.9441,26.9999,261840.0
2020-12-17 15:00:00,29.06,29.09,29.03,29.06,692100.0,26.9999,27.0277,26.972,26.9999,692100.0
2020-12-17 15:30:00,29.07,29.15,29.02,29.09,932855.0,27.0092,27.0835,26.9627,27.0277,932855.0
2020-12-18 09:30:00,29.33,29.5,29.18,29.36,913110.0,27.2507,27.4087,27.1114,27.2786,913110.0
2020-12-18 10:00:00,29.36,29.42,29.19,29.38,300530.0,27.2786,27.3343,27.1206,27.2972,300530.0
2020-12-18 10:30:00,29.39,29.4,29.16,29.16,211745.0,27.3065,27.3158,27.0928,27.0928,211745.0
2020-12-18 11:00:00,29.15,29.23,29.06,29.15,123300.0,27.0835,27.1578,26.9999,27.0835,123300.0
2020-12-18 11:30:00,29.16,29.21,29.09,29.2,292050.0,27.0928,27.1392,27.0277,27.1299,292050.0
2020-12-18 12:00:00,29.2,29.2,29.13,29.14,213550.0,27.1299,27.1299,27.0649,27.0742,213550.0
2020-12-18 12:30:00,29.15,29.2,29.07,29.19,99185.0,27.0835,27.1299,27.0092,27.1206,99185.0
2020-12-18 13:00:00,29.2,29.35,29.2,29.3,86620.0,27.1299,27.2693,27.1299,27.2229,86620.0
2020-12-18 13:30:00,29.31,29.38,29.29,29.36,96205.0,27.2321,27.2972,27.2136,27.2786,96205.0
2020-12-18 14:00:00,29.35,29.36,29.22,29.22,129035.0,27.2693,27.2786,27.1485,27.1485,129035.0
2020-12-18 14:30:00,29.21,29.27,29.19,29.25,170410.0,27.1392,27.195,27.1206,27.1764,170410.0
2020-12-18 15:00:00,29.27,29.3,29.17,29.2,155970.0,27.195,27.2229,27.1021,27.1299,155970.0
2020-12-18 15:30:00,29.2,29.54,29.17,29.4,793120.0,27.1299,27.4458,27.1021,27.3158,793120.0
2020-12-21 09:30:00,28.98,29.19,28.78,28.99,581860.0,26.9255,27.1206,26.7397,26.9348,581860.0
2020-12-21 10:00:00,28.99,28.99,28.75,28.96,211330.0,26.9348,26.9348,26.7118,26.907,211330.0
2020-12-21 10:30:00,28.93,29.14,28.88,29.05,203995.0,26.8791,27.0742,26.8326,26.9906,203995.0
2020-12-21 11:00:00,29.02,29.23,28.94,29.23,219815.0,26.9627,27.1578,26.8884,27.1578,219815.0
2020-12-21 11:30:00,29.25,29.54,29.24,29.52,193855.0,27.1764,27.4458,27.1671,27.4273,193855.0
2020-12-21 12:00:00,29.52,29.62,29.52,29.62,256375.0,27.4273,27.5202,27.4273,27.5202,256375.0
2020-12-21 12:30:00,29.61,29.64,29.55,29.62,142755.0,27.5109,27.5387,27.4551,27.5202,142755.0
2020-12-21 13:00:00,29.62,29.72,29.6,29.7,121135.0,27.5202,27.6131,27.5016,27.5945,121135.0
2020-12-21 13:30:00,29.7,29.77,29.67,29.75,112140.0,27.5945,27.6595,27.5666,27.6409,112140.0
2020-12-21 14:00:00,29.75,29.77,29.72,29.75,154460.0,27.6409,27.6595,27.6131,27.6409,154460.0
2020-12-21 14:30:00,29.75,29.85,29.74,29.82,199770.0,27.6409,27.7339,27.6317,27.706,199770.0
2020-12-21 15:00:00,29.83,29.87,29.79,29.84,232940.0,27.7153,27.7524,27.6781,27.7246,232940.0
2020-12-21 15:30:00,29.84,29.85,29.63,29.73,605900.0,27.7246,27.7339,27.5295,27.6224,605900.0
2020-12-22 09:30:00,29.7,30.14,29.6,30.07,219275.0,27.5945,28.0033,27.5016,27.9383,219275.0
2020-12-22 10:00:00,30.02,30.12,29.98,30.0,264005.0,27.8918,27.9847,27.8546,27.8732,264005.0
2020-12-22 10:30:00,30.0,30.05,29.76,29.83,167250.0,27.8732,27.9197,27.6502,27.7153,167250.0
2020-12-22 11:00:00,29.8,29.88,29.76,29.8,171910.0,27.6874,27.7617,27.6502,27.6874,171910.0
2020-12-22 11:30:00,29.78,29.87,29.7,29.85,129785.0,27.6688,27.7524,27.5945,27.7339,129785.0
2020-12-22 12:00:00,29.84,29.91,29.79,29.88,285155.0,27.7246,27.7896,27.6781,27.7617,285155.0
2020-12-22 12:30:00,29.88,29.88,29.77,29.85,149340.0,27.7617,27.7617,27.6595,27.7339,149340.0
2020-12-22 13:00:00,29.85,29.94,29.79,29.92,237840.0,27.7339,27.8175,27.6781,27.7989,237840.0
2020-12-22 13:30:00,29.92,29.95,29.86,29.88,178010.0,27.7989,27.8268,27.7432,27.7617,178010.0
2020-12-22 14:00:00,29.91,29.96,29.84,29.95,123400.0,27.7896,27.8361,27.7246,27.8268,123400.0
2020-12-22 14:30:00,29.95,29.96,29.89,29.92,145045.0,27.8268,27.8361,27.771,27.7989,145045.0
2020-12-22 15:00:00,29.92,29.95,29.89,29.92,296950.0,27.7989,27.8268,27.771,27.7989,296950.0
2020-12-22 15:30:00,29.92,30.05,29.87,29.95,786980.0,27.7989,27.9197,27.7524,27.8268,786980.0
2020-12-23 09:30:00,29.96,30.07,29.78,29.81,228010.0,27.8361,27.9383,27.6688,27.6967,228010.0
2020-12-23 10:00:00,29.81,29.85,29.69,29.73,118935.0,27.6967,27.7339,27.5852,27.6224,118935.0
2020-12-23 10:30:00,29.74,29.78,29.72,29.76,144510.0,27.6317,27.6688,27.6131,27.6502,144510.0
2020-12-23 11:00:00,29.77,29.8,29.68,29.72,151180.0,27.6595,27.6874,27.5759,27.6131,151180.0
2020-12-23 11:30:00,29.74,29.77,29.66,29.73,93575.0,27.6317,27.6595,27.5573,27.6224,93575.0
2020-12-23 12:00:00,29.72,29.73,29.42,29.42,188115.0,27.6131,27.6224,27.3343,27.3343,188115.0
2020-12-23 12:30:00,29.42,29.49,29.31,29.36,189420.0,27.3343,27.3994,27.2321,27.2786,189420.0
2020-12-23 13:00:00,29.37,29.4,29.31,29.37,119775.0,27.2879,27.3158,27.2321,27.2879,119775.0
2020-12-23 13:30:00,29.37,29.46,29.31,29.31,120940.0,27.2879,27.3715,27.2321,27.2321,120940.0
2020-12-23 14:00:00,29.31,29.32,29.22,29.24,297040.0,27.2321,27.2414,27.1485,27.1671,297040.0
2020-12-23 14:30:00,29.24,29.27,29.19,29.22,189910.0,27.1671,27.195,27.1206,27.1485,189910.0
2020-12-23 15:00:00,29.23,29.36,29.21,29.27,299080.0,27.1578,27.2786,27.1392,27.195,299080.0
2020-12-23 15:30:00,29.27,29.51,29.27,29.38,459380.0,27.195,27.418,27.195,27.2972,459380.0
2020-12-24 09:30:00,29.38,29.6,29.27,29.4,214005.0,27.2972,27.5016,27.195,27.3158,214005.0
2020-12-24 10:00:00,29.4,29.43,29.28,29.33,213300.0,27.3158,27.3436,27.2043,27.2507,213300.0
2020-12-24 10:30:00,29.31,29.43,29.31,29.4,156955.0,27.2321,27.3436,27.2321,27.3158,156955.0
2020-12-24 11:00:00,29.41,29.41,29.3,29.32,127850.0,27.3251,27.3251,27.2229,27.2414,127850.0
2020-12-24 11:30:00,29.33,29.36,29.24,29.34,133445.0,27.2507,27.2786,27.1671,27.26,133445.0
2020-12-24 12:00:00,29.32,29.37,29.29,29.35,113525.0,27.2414,27.2879,27.2136,27.2693,113525.0
2020-12-24 12:30:00,29.35,29.4,29.32,29.38,177290.0,27.2693,27.3158,27.2414,27.2972,177290.0
2020-12-28 09:30:00,29.65,29.65,29.17,29.22,179280.0,27.548,27.548,27.1021,27.1485,179280.0
2020-12-28 10:00:00,29.25,29.29,29.06,29.18,222420.0,27.1764,27.2136,26.9999,27.1114,222420.0
2020-12-28 10:30:00,29.17,29.26,29.13,29.24,123470.0,27.1021,27.1857,27.0649,27.1671,123470.0
2020-12-28 11:00:00,29.24,29.24,29.06,29.11,82125.0,27.1671,27.1671,26.9999,27.0463,82125.0
2020-12-28 11:30:00,29.11,29.11,28.93,28.93,248150.0,27.0463,27.0463,26.8791,26.8791,248150.0
2020-12-28 12:00:00,28.93,28.95,28.83,28.87,141955.0,26.8791,26.8977,26.7862,26.8233,141955.0
2020-12-28 12:30:00,28.87,28.91,28.8,28.91,158790.0,26.8233,26.8605,26.7583,26.8605,158790.0
2020-12-28 13:00:00,28.91,28.99,28.87,28.94,107810.0,26.8605,26.9348,26.8233,26.8884,107810.0
2020-12-28 13:30:00,28.93,28.97,28.88,28.89,139055.0,26.8791,26.9162,26.8326,26.8419,139055.0
2020-12-28 14:00:00,28.89,28.94,28.87,28.92,119350.0,26.8419,26.8884,26.8233,26.8698,119350.0
2020-12-28 14:30:00,28.91,28.92,28.85,28.86,154745.0,26.8605,26.8698,26.8048,26.814,154745.0
2020-12-28 15:00:00,28.85,28.91,28.81,28.82,213160.0,26.8048,26.8605,26.7676,26.7769,213160.0
2020-12-28 15:30:00,28.82,28.84,28.66,28.66,612480.0,26.7769,26.7955,26.6282,26.6282,612480.0
2020-12-29 09:30:00,28.8,28.94,28.5,28.53,150775.0,26.7583,26.8884,26.4796,26.5074,150775.0
2020-12-29 10:00:00,28.51,28.59,28.37,28.53,256440.0,26.4889,26.5632,26.3588,26.5074,256440.0
2020-12-29 10:30:00,28.52,28.53,28.4,28.43,155940.0,26.4981,26.5074,26.3867,26.4145,155940.0
2020-12-29 11:00:00,28.41,28.44,28.37,28.42,116400.0,26.3959,26.4238,26.3588,26.4052,116400.0
2020-12-29 11:30:00,28.42,28.42,28.35,28.4,184475.0,26.4052,26.4052,26.3402,26.3867,184475.0
2020-12-29 12:00:00,28.4,28.41,28.28,28.29,174355.0,26.3867,26.3959,26.2752,26.2845,174355.0
2020-12-29 12:30:00,28.29,28.3,28.23,28.28,134300.0,26.2845,26.2937,26.2287,26.2752,134300.0
2020-12-29 13:00:00,28.28,28.36,28.26,28.35,156960.0,26.2752,26.3495,26.2566,26.3402,156960.0
2020-12-29 13:30:00,28.35,28.5,28.32,28.48,172235.0,26.3402,26.4796,26.3123,26.461,172235.0
2020-12-29 14:00:00,28.48,28.54,28.42,28.49,104875.0,26.461,26.5167,26.4052,26.4703,104875.0
2020-12-29 14:30:00,28.5,28.59,28.49,28.57,91030.0,26.4796,26.5632,26.4703,26.5446,91030.0
2020-12-29 15:00:00,28.57,28.58,28.46,28.55,192340.0,26.5446,26.5539,26.4424,26.526,192340.0
2020-12-29 15:30:00,28.55,28.66,28.55,28.61,373600.0,26.526,26.6282,26.526,26.5818,373600.0
2020-12-30 09:30:00,28.68,28.94,28.56,28.71,149630.0,26.6468,26.8884,26.5353,26.6747,149630.0
2020-12-30 10:00:00,28.68,28.71,28.44,28.5,183175.0,26.6468,26.6747,26.4238,26.4796,183175.0
2020-12-30 10:30:00,28.49,28.56,28.38,28.4,172090.0,26.4703,26.5353,26.3681,26.3867,172090.0
2020-12-30 11:00:00,28.41,28.46,28.35,28.43,93780.0,26.3959,26.4424,26.3402,26.4145,93780.0
2020-12-30 11:30:00,28.43,28.67,28.43,28.63,228430.0,26.4145,26.6375,26.4145,26.6003,228430.0
2020-12-30 12:00:00,28.63,28.66,28.52,28.54,404070.0,26.6003,26.6282,26.4981,26.5167,404070.0
2020-12-30 12:30:00,28.54,28.54,28.45,28.51,59985.0,26.5167,26.5167,26.4331,26.4889,59985.0
2020-12-30 13:00:00,28.5,28.56,28.44,28.56,94405.0,26.4796,26.5353,26.4238,26.5353,94405.0
2020-12-30 13:30:00,28.57,28.62,28.54,28.61,64955.0,26.5446,26.5911,26.5167,26.5818,64955.0
2020-12-30 14:00:00,28.6,28.62,28.57,28.57,43430.0,26.5725,26.5911,26.5446,26.5446,43430.0
2020-12-30 14:30:00,28.58,28.61,28.56,28.59,89255.0,26.5539,26.5818,26.5353,26.5632,89255.0
2020-12-30 15:00:00,28.59,28.59,28.51,28.54,55130.0,26.5632,26.5632,26.4889,26.5167,55130.0
2020-12-30 15:30:00,28.53,28.61,28.52,28.55,218235.0,26.5074,26.5818,26.4981,26.526,218235.0
2020-12-31 09:30:00,28.64,28.64,28.27,28.35,147100.0,26.6096,26.6096,26.2659,26.3402,147100.0
2020-12-31 10:00:00,28.3,28.39,28.16,28.17,147310.0,26.2937,26.3774,26.1637,26.173,147310.0
2020-12-31 10:30:00,28.16,28.33,28.16,28.3,42905.0,26.1637,26.3216,26.1637,26.2937,42905.0
2020-12-31 11:00:00,28.26,28.33,28.24,28.25,87325.0,26.2566,26.3216,26.238,26.2473,87325.0
2020-12-31 11:30:00,28.25,28.25,28.17,28.23,94480.0,26.2473,26.2473,26.173,26.2287,94480.0
2020-12-31 12:00:00,28.23,28.23,28.15,28.22,114020.0,26.2287,26.2287,26.1544,26.2194,114020.0
2020-12-31 12:30:00,28.22,28.24,28.18,28.2,219965.0,26.2194,26.238,26.1822,26.2008,219965.0
2020-12-31 13:00:00,28.2,28.22,28.16,28.2,95025.0,26.2008,26.2194,26.1637,26.2008,95025.0
2020-12-31 13:30:00,28.21,28.23,28.18,28.18,105355.0,26.2101,26.2287,26.1822,26.1822,105355.0
2020-12-31 14:00:00,28.17,28.22,28.11,28.22,120630.0,26.173,26.2194,26.1172,26.2194,120630.0
2020-12-31 14:30:00,28.21,28.22,28.14,28.14,77970.0,26.2101,26.2194,26.1451,26.1451,77970.0
2020-12-31 15:00:00,28.14,28.17,28.12,28.17,166190.0,26.1451,26.173,26.1265,26.173,166190.0
2020-12-31 15:30:00,28.17,28.18,28.09,28.12,493140.0,26.173,26.1822,26.0986,26.1265,493140.0
2021-01-04 09:30:00,28.14,28.33,28.09,28.17,449020.0,26.1451,26.3216,26.0986,26.173,449020.0
2021-01-04 10:00:00,28.14,28.21,27.98,28.2,456435.0,26.1451,26.2101,25.9964,26.2008,456435.0
2021-01-04 10:30:00,28.2,28.22,28.07,28.08,262695.0,26.2008,26.2194,26.08,26.0893,262695.0
2021-01-04 11:00:00,28.09,28.12,27.89,27.99,185800.0,26.0986,26.1265,25.9128,26.0057,185800.0
2021-01-04 11:30:00,27.97,28.02,27.83,27.83,178285.0,25.9871,26.0336,25.8571,25.8571,178285.0
2021-01-04 12:00:00,27.82,27.89,27.63,27.87,211165.0,25.8478,25.9128,25.6712,25.8942,211165.0
2021-01-04 12:30:00,27.85,27.94,27.8,27.92,126550.0,25.8756,25.9593,25.8292,25.9407,126550.0
2021-01-04 13:00:00,27.91,27.98,27.86,27.92,173815.0,25.9314,25.9964,25.8849,25.9407,173815.0
2021-01-04 13:30:00,27.93,27.96,27.9,27.93,209305.0,25.95,25.9778,25.9221,25.95,209305.0
2021-01-04 14:00:00,27.95,27.97,27.89,27.94,194775.0,25.9686,25.9871,25.9128,25.9593,194775.0
2021-01-04 14:30:00,27.92,27.96,27.86,27.94,127530.0,25.9407,25.9778,25.8849,25.9593,127530.0
2021-01-04 15:00:00,27.92,27.94,27.89,27.93,189050.0,25.9407,25.9593,25.9128,25.95,189050.0
2021-01-04 15:30:00,27.93,28.02,27.91,27.94,1013875.0,25.95,26.0336,25.9314,25.9593,1013875.0
2021-01-05 09:30:00,27.84,28.15,27.78,27.99,233680.0,25.8664,26.1544,25.8106,26.0057,233680.0
2021-01-05 10:00:00,27.97,28.04,27.77,27.92,201030.0,25.9871,26.0522,25.8013,25.9407,201030.0
2021-01-05 10:30:00,27.89,27.92,27.75,27.8,112425.0,25.9128,25.9407,25.7827,25.8292,112425.0
2021-01-05 11:00:00,27.8,27.96,27.77,27.78,141210.0,25.8292,25.9778,25.8013,25.8106,141210.0
2021-01-05 11:30:00,27.81,27.89,27.66,27.7,146960.0,25.8385,25.9128,25.6991,25.7363,146960.0
2021-01-05 12:00:00,27.7,27.79,27.68,27.72,138340.0,25.7363,25.8199,25.7177,25.7549,138340.0
2021-01-05 12:30:00,27.72,27.75,27.65,27.68,92690.0,25.7549,25.7827,25.6898,25.7177,92690.0
2021-01-05 13:00:00,27.7,27.74,27.64,27.74,118560.0,25.7363,25.7734,25.6805,25.7734,118560.0
2021-01-05 13:30:00,27.76,27.8,27.72,27.8,138170.0,25.792,25.8292,25.7549,25.8292,138170.0
2021-01-05 14:00:00,27.8,27.98,27.8,27.9,143660.0,25.8292,25.9964,25.8292,25.9221,143660.0
2021-01-05 14:30:00,27.91,27.96,27.91,27.93,183635.0,25.9314,25.9778,25.9314,25.95,183635.0
2021-01-05 15:00:00,27.95,28.14,27.95,28.07,247860.0,25.9686,26.1451,25.9686,26.08,247860.0
2021-01-05 15:30:00,28.07,28.16,28.07,28.13,604845.0,26.08,26.1637,26.08,26.1358,604845.0
2021-01-06 09:30:00,27.87,28.76,27.75,28.61,455275.0,25.8942,26.7211,25.7827,26.5818,455275.0
2021-01-06 10:00:00,28.6,28.81,28.56,28.77,272030.0,26.5725,26.7676,26.5353,26.7304,272030.0
2021-01-06 10:30:00,28.78,28.87,28.6,28.85,203910.0,26.7397,26.8233,26.5725,26.8048,203910.0
2021-01-06 11:00:00,28.85,28.92,28.75,28.84,214605.0,26.8048,26.8698,26.7118,26.7955,214605.0
2021-01-06 11:30:00,28.85,29.02,28.8,28.88,308665.0,26.8048,26.9627,26.7583,26.8326,308665.0
2021-01-06 12:00:00,28.88,28.92,28.82,28.9,161905.0,26.8326,26.8698,26.7769,26.8512,161905.0
2021-01-06 12:30:00,28.9,28.96,28.87,28.92,136145.0,26.8512,26.907,26.8233,26.8698,136145.0
2021-01-06 13:00:00,28.95,29.06,28.92,29.06,125235.0,26.8977,26.9999,26.8698,26.9999,125235.0
2021-01-06 13:30:00,29.05,29.16,29.04,29.11,218145.0,26.9906,27.0928,26.9813,27.0463,218145.0
2021-01-06 14:00:00,29.13,29.18,28.95,29.0,93115.0,27.0649,27.1114,26.8977,26.9441,93115.0
2021-01-06 14:30:00,29.02,29.1,28.94,29.03,192720.0,26.9627,27.037,26.8884,26.972,192720.0
2021-01-06 15:00:00,29.01,29.07,28.9,29.01,207345.0,26.9534,27.0092,26.8512,26.9534,207345.0
2021-01-06 15:30:00,29.01,29.19,28.98,29.19,596415.0,26.9534,27.1206,26.9255,27.1206,596415.0
2021-01-07 09:30:00,29.19,29.51,29.12,29.25,195125.0,27.1206,27.418,27.0556,27.1764,195125.0
2021-01-07 10:00:00,29.22,29.32,29.02,29.22,156710.0,27.1485,27.2414,26.9627,27.1485,156710.0
2021-01-07 10:30:00,29.25,29.29,29.14,29.2,110860.0,27.1764,27.2136,27.0742,27.1299,110860.0
2021-01-07 11:00:00,29.21,29.29,29.14,29.29,247625.0,27.1392,27.2136,27.0742,27.2136,247625.0
2021-01-07 11:30:00,29.29,29.31,29.17,29.23,152125.0,27.2136,27.2321,27.1021,27.1578,152125.0
2021-01-07 12:00:00,29.24,29.39,29.24,29.38,84805.0,27.1671,27.3065,27.1671,27.2972,84805.0
2021-01-07 12:30:00,29.38,29.46,29.36,29.38,72395.0,27.2972,27.3715,27.2786,27.2972,72395.0
2021-01-07 13:00:00,29.39,29.45,29.38,29.43,76855.0,27.3065,27.3622,27.2972,27.3436,76855.0
2021-01-07 13:30:00,29.4,29.49,29.4,29.48,160630.0,27.3158,27.3994,27.3158,27.3901,160630.0
2021-01-07 14:00:00,29.46,29.48,29.28,29.36,227890.0,27.3715,27.3901,27.2043,27.2786,227890.0
2021-01-07 14:30:00,29.35,29.45,29.34,29.43,256895.0,27.2693,27.3622,27.26,27.3436,256895.0
2021-01-07 15:00:00,29.41,29.43,29.37,29.41,236155.0,27.3251,27.3436,27.2879,27.3251,236155.0
2021-01-07 15:30:00,29.4,29.47,29.39,29.4,678175.0,27.3158,27.3808,27.3065,27.3158,678175.0
2021-01-08 09:30:00,29.43,29.89,29.36,29.84,288685.0,27.3436,27.771,27.2786,27.7246,288685.0
2021-01-08 10:00:00,29.84,29.89,29.62,29.62,115950.0,27.7246,27.771,27.5202,27.5202,115950.0
2021-01-08 10:30:00,29.63,29.72,29.45,29.46,243265.0,27.5295,27.6131,27.3622,27.3715,243265.0
2021-01-08 11:00:00,29.46,29.53,29.43,29.43,127030.0,27.3715,27.4365,27.3436,27.3436,127030.0
2021-01-08 11:30:00,29.43,29.45,29.3,29.44,151240.0,27.3436,27.3622,27.2229,27.3529,151240.0
2021-01-08 12:00:00,29.43,29.48,29.37,29.39,118040.0,27.3436,27.3901,27.2879,27.3065,118040.0
2021-01-08 12:30:00,29.39,29.44,29.34,29.43,84370.0,27.3065,27.3529,27.26,27.3436,84370.0
2021-01-08 13:00:00,29.41,29.45,29.2,29.3,74030.0,27.3251,27.3622,27.1299,27.2229,74030.0
2021-01-08 13:30:00,29.32,29.32,29.15,29.21,215375.0,27.2414,27.2414,27.0835,27.1392,215375.0
2021-01-08 14:00:00,29.21,29.35,29.21,29.3,200405.0,27.1392,27.2693,27.1392,27.2229,200405.0
2021-01-08 14:30:00,29.3,29.34,29.26,29.34,60085.0,27.2229,27.26,27.1857,27.26,60085.0
2021-01-08 15:00:00,29.33,29.57,29.33,29.57,131305.0,27.2507,27.4737,27.2507,27.4737,131305.0
2021-01-08 15:30:00,29.56,29.87,29.56,29.86,997840.0,27.4644,27.7524,27.4644,27.7432,997840.0
2021-01-11 09:30:00,29.83,29.98,29.4,29.78,565710.0,27.7153,27.8546,27.3158,27.6688,565710.0
2021-01-11 10:00:00,29.79,29.85,29.6,29.82,753055.0,27.6781,27.7339,27.5016,27.706,753055.0
2021-01-11 10:30:00,29.83,30.07,29.81,30.07,278750.0,27.7153,27.9383,27.6967,27.9383,278750.0
2021-01-11 11:00:00,30.06,30.13,29.98,30.06,240375.0,27.929,27.994,27.8546,27.929,240375.0
2021-01-11 11:30:00,30.04,30.1,29.95,29.99,262210.0,27.9104,27.9661,27.8268,27.8639,262210.0
2021-01-11 12:00:00,29.99,30.3,29.99,30.29,302665.0,27.8639,28.152,27.8639,28.1427,302665.0
2021-01-11 12:30:00,30.29,30.32,30.08,30.16,288970.0,28.1427,28.1705,27.9476,28.0219,288970.0
2021-01-11 13:00:00,30.16,30.21,30.0,30.02,317350.0,28.0219,28.0683,27.8732,27.8918,317350.0
2021-01-11 13:30:00,30.01,30.04,29.97,30.0,150710.0,27.8825,27.9104,27.8454,27.8732,150710.0
2021-01-11 14:00:00,30.0,30.02,29.96,29.96,140815.0,27.8732,27.8918,27.8361,27.8361,140815.0
2021-01-11 14:30:00,29.95,29.99,29.86,29.97,156060.0,27.8268,27.8639,27.7432,27.8454,156060.0
2021-01-11 15:00:00,29.98,30.0,29.89,29.9,148050.0,27.8546,27.8732,27.771,27.7803,148050.0
2021-01-11 15:30:00,29.9,29.96,29.88,29.9,793805.0,27.7803,27.8361,27.7617,27.7803,793805.0
2021-01-12 09:30:00,29.84,30.08,29.79,30.02,203600.0,27.7246,27.9476,27.6781,27.8918,203600.0
2021-01-12 10:00:00,30.02,30.14,29.97,30.07,298660.0,27.8918,28.0033,27.8454,27.9383,298660.0
2021-01-12 10:30:00,30.08,30.19,30.01,30.15,225980.0,27.9476,28.0498,27.8825,28.0126,225980.0
2021-01-12 11:00:00,30.16,30.26,30.1,30.2,187110.0,28.0219,28.1148,27.9661,28.059,187110.0
2021-01-12 11:30:00,30.22,30.24,30.06,30.16,121445.0,28.0776,28.0962,27.929,28.0219,121445.0
2021-01-12 12:00:00,30.17,30.26,30.12,30.26,177600.0,28.0312,28.1148,27.9847,28.1148,177600.0
2021-01-12 12:30:00,30.26,30.26,30.12,30.23,198615.0,28.1148,28.1148,27.9847,28.0869,198615.0
2021-01-12 13:00:00,30.22,30.32,30.15,30.31,139985.0,28.0776,28.1705,28.0126,28.1612,139985.0
2021-01-12 13:30:00,30.3,30.39,30.29,30.33,242455.0,28.152,28.2356,28.1427,28.1798,242455.0
2021-01-12 14:00:00,30.33,30.34,30.16,30.17,212010.0,28.1798,28.1891,28.0219,28.0312,212010.0
2021-01-12 14:30:00,30.17,30.23,30.15,30.18,165820.0,28.0312,28.0869,28.0126,28.0405,165820.0
2021-01-12 15:00:00,30.19,30.24,30.16,30.18,374285.0,28.0498,28.0962,28.0219,28.0405,374285.0
2021-01-12 15:30:00,30.18,30.42,30.18,30.35,686750.0,28.0405,28.2635,28.0405,28.1984,686750.0
2021-01-13 09:30:00,30.5,30.67,30.15,30.24,361920.0,28.3378,28.4957,28.0126,28.0962,361920.0
2021-01-13 10:00:00,30.23,30.33,30.15,30.33,198370.0,28.0869,28.1798,28.0126,28.1798,198370.0
2021-01-13 10:30:00,30.34,30.38,30.25,30.3,185205.0,28.1891,28.2263,28.1055,28.152,185205.0
2021-01-13 11:00:00,30.3,30.56,30.29,30.55,281635.0,28.152,28.3935,28.1427,28.3842,281635.0
2021-01-13 11:30:00,30.55,30.58,30.42,30.55,462590.0,28.3842,28.4121,28.2635,28.3842,462590.0
2021-01-13 12:00:00,30.53,30.57,30.48,30.49,317220.0,28.3657,28.4028,28.3192,28.3285,317220.0
2021-01-13 12:30:00,30.49,30.76,30.48,30.72,451860.0,28.3285,28.5793,28.3192,28.5422,451860.0
2021-01-13 13:00:00,30.72,30.83,30.71,30.8,207825.0,28.5422,28.6444,28.5329,28.6165,207825.0
2021-01-13 13:30:00,30.79,30.82,30.75,30.78,316495.0,28.6072,28.6351,28.5701,28.5979,316495.0
2021-01-13 14:00:00,30.78,30.81,30.76,30.76,281915.0,28.5979,28.6258,28.5793,28.5793,281915.0
2021-01-13 14:30:00,30.77,30.77,30.64,30.68,440545.0,28.5886,28.5886,28.4679,28.505,440545.0
2021-01-13 15:00:00,30.68,30.78,30.66,30.73,171445.0,28.505,28.5979,28.4864,28.5515,171445.0
2021-01-13 15:30:00,30.73,30.74,30.6,30.64,868295.0,28.5515,28.5608,28.4307,28.4679,868295.0
2021-01-14 09:30:00,30.71,31.1,30.68,30.96,330175.0,28.5329,28.8952,28.505,28.7652,330175.0
2021-01-14 10:00:00,31.01,31.24,30.95,31.08,302335.0,28.8116,29.0253,28.7559,28.8767,302335.0
2021-01-14 10:30:00,31.08,31.13,31.0,31.12,135630.0,28.8767,28.9231,28.8023,28.9138,135630.0
2021-01-14 11:00:00,31.11,31.15,31.0,31.01,239835.0,28.9045,28.9417,28.8023,28.8116,239835.0
2021-01-14 11:30:00,31.01,31.01,30.91,30.94,204100.0,28.8116,28.8116,28.7187,28.7466,204100.0
2021-01-14 12:00:00,30.96,30.97,30.88,30.94,197745.0,28.7652,28.7745,28.6908,28.7466,197745.0
2021-01-14 12:30:00,30.98,30.98,30.91,30.94,127480.0,28.7838,28.7838,28.7187,28.7466,127480.0
2021-01-14 13:00:00,30.95,31.03,30.9,30.9,259715.0,28.7559,28.8302,28.7094,28.7094,259715.0
2021-01-14 13:30:00,30.92,31.02,30.9,31.0,186935.0,28.728,28.8209,28.7094,28.8023,186935.0
2021-01-14 14:00:00,31.0,31.19,30.98,31.16,430195.0,28.8023,28.9789,28.7838,28.951,430195.0
2021-01-14 14:30:00,31.16,31.41,31.1,31.39,282065.0,28.951,29.1833,28.8952,29.1647,282065.0
2021-01-14 15:00:00,31.39,31.42,31.17,31.2,519690.0,29.1647,29.1926,28.9603,28.9882,519690.0
2021-01-14 15:30:00,31.21,31.32,31.18,31.29,1299985.0,28.9974,29.0996,28.9696,29.0718,1299985.0
2021-01-15 09:30:00,31.25,32.17,31.25,32.12,934595.0,29.0346,29.8894,29.0346,29.8429,934595.0
2021-01-15 10:00:00,32.13,32.13,31.5,31.58,917755.0,29.8522,29.8522,29.2669,29.3412,917755.0
2021-01-15 10:30:00,31.59,31.7,31.37,31.65,335785.0,29.3505,29.4527,29.1461,29.4063,335785.0
2021-01-15 11:00:00,31.63,31.66,31.42,31.57,206315.0,29.3877,29.4155,29.1926,29.3319,206315.0
2021-01-15 11:30:00,31.57,31.74,31.54,31.7,168855.0,29.3319,29.4899,29.3041,29.4527,168855.0
2021-01-15 12:00:00,31.7,31.78,31.57,31.58,220355.0,29.4527,29.527,29.3319,29.3412,220355.0
2021-01-15 12:30:00,31.55,31.61,31.5,31.61,219705.0,29.3133,29.3691,29.2669,29.3691,219705.0
2021-01-15 13:00:00,31.6,31.6,31.42,31.56,252615.0,29.3598,29.3598,29.1926,29.3226,252615.0
2021-01-15 13:30:00,31.55,31.59,31.44,31.59,188965.0,29.3133,29.3505,29.2111,29.3505,188965.0
2021-01-15 14:00:00,31.59,31.59,31.5,31.56,291400.0,29.3505,29.3505,29.2669,29.3226,291400.0
2021-01-15 14:30:00,31.56,31.62,31.45,31.46,274440.0,29.3226,29.3784,29.2204,29.2297,274440.0
2021-01-15 15:00:00,31.46,31.61,31.45,31.55,345685.0,29.2297,29.3691,29.2204,29.3133,345685.0
2021-01-15 15:30:00,31.55,31.61,31.47,31.5,1407920.0,29.3133,29.3691,29.239,29.2669,1407920.0
2021-01-19 09:30:00,31.77,31.87,31.39,31.41,555520.0,29.5177,29.6107,29.1647,29.1833,555520.0
2021-01-19 10:00:00,31.5,31.56,31.34,31.56,179065.0,29.2669,29.3226,29.1182,29.3226,179065.0
2021-01-19 10:30:00,31.55,31.71,31.54,31.6,225160.0,29.3133,29.462,29.3041,29.3598,225160.0
2021-01-19 11:00:00,31.61,31.8,31.61,31.72,276900.0,29.3691,29.5456,29.3691,29.4713,276900.0
2021-01-19 11:30:00,31.74,31.85,31.72,31.83,221175.0,29.4899,29.5921,29.4713,29.5735,221175.0
2021-01-19 12:00:00,31.83,31.84,31.71,31.74,369770.0,29.5735,29.5828,29.462,29.4899,369770.0
2021-01-19 12:30:00,31.75,31.79,31.6,31.64,166440.0,29.4992,29.5363,29.3598,29.397,166440.0
2021-01-19 13:00:00,31.65,31.65,31.54,31.57,227940.0,29.4063,29.4063,29.3041,29.3319,227940.0
2021-01-19 13:30:00,31.57,31.61,31.39,31.41,200085.0,29.3319,29.3691,29.1647,29.1833,200085.0
2021-01-19 14:00:00,31.41,31.46,31.38,31.42,219265.0,29.1833,29.2297,29.1554,29.1926,219265.0
2021-01-19 14:30:00,31.42,31.58,31.41,31.46,227765.0,29.1926,29.3412,29.1833,29.2297,227765.0
2021-01-19 15:00:00,31.46,31.58,31.44,31.56,276820.0,29.2297,29.3412,29.2111,29.3226,276820.0
2021-01-19 15:30:00,31.57,31.61,31.48,31.49,700785.0,29.3319,29.3691,29.2483,29.2576,700785.0
2021-01-20 09:30:00,31.53,31.53,30.9,31.01,375470.0,29.2948,29.2948,28.7094,28.8116,375470.0
2021-01-20 10:00:00,31.01,31.09,30.95,31.05,167805.0,28.8116,28.886,28.7559,28.8488,167805.0
2021-01-20 10:30:00,31.06,31.33,31.06,31.2,269745.0,28.8581,29.1089,28.8581,28.9882,269745.0
2021-01-20 11:00:00,31.23,31.28,31.09,31.2,146585.0,29.016,29.0625,28.886,28.9882,146585.0
2021-01-20 11:30:00,31.21,31.25,31.13,31.16,133980.0,28.9974,29.0346,28.9231,28.951,133980.0
2021-01-20 12:00:00,31.15,31.21,31.06,31.19,109490.0,28.9417,28.9974,28.8581,28.9789,109490.0
2021-01-20 12:30:00,31.19,31.22,31.08,31.14,116490.0,28.9789,29.0067,28.8767,28.9324,116490.0
2021-01-20 13:00:00,31.15,31.2,31.05,31.08,99200.0,28.9417,28.9882,28.8488,28.8767,99200.0
2021-01-20 13:30:00,31.09,31.15,31.01,31.07,113800.0,28.886,28.9417,28.8116,28.8674,113800.0
2021-01-20 14:00:00,31.08,31.12,30.92,30.93,158200.0,28.8767,28.9138,28.728,28.7373,158200.0
2021-01-20 14:30:00,30.93,30.95,30.87,30.89,214935.0,28.7373,28.7559,28.6815,28.7001,214935.0
2021-01-20 15:00:00,30.89,31.07,30.82,31.04,250415.0,28.7001,28.8674,28.6351,28.8395,250415.0
2021-01-20 15:30:00,31.04,31.14,31.02,31.09,502355.0,28.8395,28.9324,28.8209,28.886,502355.0
2021-01-21 09:30:00,31.08,31.6,31.05,31.38,273775.0,28.8767,29.3598,28.8488,29.1554,273775.0
2021-01-21 10:00:00,31.38,31.51,31.33,31.41,319670.0,29.1554,29.2762,29.1089,29.1833,319670.0
2021-01-21 10:30:00,31.42,31.44,31.23,31.23,105585.0,29.1926,29.2111,29.016,29.016,105585.0
2021-01-21 11:00:00,31.24,31.24,31.17,31.21,149440.0,29.0253,29.0253,28.9603,28.9974,149440.0
2021-01-21 11:30:00,31.19,31.28,31.1,31.21,178995.0,28.9789,29.0625,28.8952,28.9974,178995.0
2021-01-21 12:00:00,31.22,31.27,31.17,31.23,117420.0,29.0067,29.0532,28.9603,29.016,117420.0
2021-01-21 12:30:00,31.21,31.28,31.21,31.26,78120.0,28.9974,29.0625,28.9974,29.0439,78120.0
2021-01-21 13:00:00,31.25,31.26,31.11,31.17,93610.0,29.0346,29.0439,28.9045,28.9603,93610.0
2021-01-21 13:30:00,31.18,31.24,31.16,31.2,87260.0,28.9696,29.0253,28.951,28.9882,87260.0
2021-01-21 14:00:00,31.17,31.17,31.1,31.14,68550.0,28.9603,28.9603,28.8952,28.9324,68550.0
2021-01-21 14:30:00,31.15,31.19,31.11,31.13,136155.0,28.9417,28.9789,28.9045,28.9231,136155.0
2021-01-21 15:00:00,31.15,31.21,31.1,31.11,86775.0,28.9417,28.9974,28.8952,28.9045,86775.0
2021-01-21 15:30:00,31.1,31.13,30.98,31.02,539650.0,28.8952,28.9231,28.7838,28.8209,539650.0
2021-01-22 09:30:00,31.14,31.3,31.02,31.29,234125.0,28.9324,29.0811,28.8209,29.0718,234125.0
2021-01-22 10:00:00,31.34,31.47,31.13,31.17,229570.0,29.1182,29.239,28.9231,28.9603,229570.0
2021-01-22 10:30:00,31.19,31.23,31.06,31.13,117740.0,28.9789,29.016,28.8581,28.9231,117740.0
2021-01-22 11:00:00,31.1,31.1,30.84,30.86,164845.0,28.8952,28.8952,28.6537,28.6723,164845.0
2021-01-22 11:30:00,30.86,31.01,30.86,30.97,382830.0,28.6723,28.8116,28.6723,28.7745,382830.0
2021-01-22 12:00:00,30.97,31.04,30.97,31.02,283350.0,28.7745,28.8395,28.7745,28.8209,283350.0
2021-01-22 12:30:00,31.02,31.14,31.01,31.09,226555.0,28.8209,28.9324,28.8116,28.886,226555.0
2021-01-22 13:00:00,31.06,31.07,31.0,31.0,154150.0,28.8581,28.8674,28.8023,28.8023,154150.0
2021-01-22 13:30:00,31.0,31.03,30.84,30.94,183875.0,28.8023,28.8302,28.6537,28.7466,183875.0
2021-01-22 14:00:00,30.95,31.02,30.93,30.99,72905.0,28.7559,28.8209,28.7373,28.793,72905.0
2021-01-22 14:30:00,31.0,31.06,30.97,31.01,152700.0,28.8023,28.8581,28.7745,28.8116,152700.0
2021-01-22 15:00:00,31.01,31.06,31.0,31.06,269060.0,28.8116,28.8581,28.8023,28.8581,269060.0
2021-01-22 15:30:00,31.06,31.21,30.99,31.12,730750.0,28.8581,28.9974,28.793,28.9138,730750.0
2021-01-25 09:30:00,31.24,31.59,31.21,31.46,279620.0,29.0253,29.3505,28.9974,29.2297,279620.0
2021-01-25 10:00:00,31.46,31.67,31.44,31.67,241390.0,29.2297,29.4248,29.2111,29.4248,241390.0
2021-01-25 10:30:00,31.65,31.71,31.33,31.34,267785.0,29.4063,29.462,29.1089,29.1182,267785.0
2021-01-25 11:00:00,31.34,31.39,31.14,31.35,400530.0,29.1182,29.1647,28.9324,29.1275,400530.0
2021-01-25 11:30:00,31.3,31.51,31.24,31.27,438815.0,29.0811,29.2762,29.0253,29.0532,438815.0
2021-01-25 12:00:00,31.29,31.39,31.21,31.38,243330.0,29.0718,29.1647,28.9974,29.1554,243330.0
2021-01-25 12:30:00,31.38,31.38,31.18,31.21,136415.0,29.1554,29.1554,28.9696,28.9974,136415.0
2021-01-25 13:00:00,31.19,31.32,31.19,31.22,169930.0,28.9789,29.0996,28.9789,29.0067,169930.0
2021-01-25 13:30:00,31.22,31.35,31.16,31.21,157010.0,29.0067,29.1275,28.951,28.9974,157010.0
2021-01-25 14:00:00,31.2,31.24,31.15,31.19,190165.0,28.9882,29.0253,28.9417,28.9789,190165.0
2021-01-25 14:30:00,31.19,31.27,31.11,31.2,189740.0,28.9789,29.0532,28.9045,28.9882,189740.0
2021-01-25 15:00:00,31.2,31.26,31.13,31.21,216475.0,28.9882,29.0439,28.9231,28.9974,216475.0
2021-01-25 15:30:00,31.21,31.24,31.1,31.23,497205.0,28.9974,29.0253,28.8952,29.016,497205.0
2021-01-26 09:30:00,31.25,31.4,30.55,30.68,420300.0,29.0346,29.174,28.3842,28.505,420300.0
2021-01-26 10:00:00,30.62,30.73,30.43,30.61,221220.0,28.4493,28.5515,28.2727,28.44,221220.0
2021-01-26 10:30:00,30.59,30.6,30.46,30.47,166480.0,28.4214,28.4307,28.3006,28.3099,166480.0
2021-01-26 11:00:00,30.51,30.77,30.51,30.75,230620.0,28.3471,28.5886,28.3471,28.5701,230620.0
2021-01-26 11:30:00,30.74,30.75,30.6,30.63,182980.0,28.5608,28.5701,28.4307,28.4586,182980.0
2021-01-26 12:00:00,30.62,30.76,30.58,30.61,192165.0,28.4493,28.5793,28.4121,28.44,192165.0
2021-01-26 12:30:00,30.62,30.65,30.49,30.53,147355.0,28.4493,28.4771,28.3285,28.3657,147355.0
2021-01-26 13:00:00,30.54,30.62,30.51,30.52,179495.0,28.3749,28.4493,28.3471,28.3564,179495.0
2021-01-26 13:30:00,30.52,30.59,30.4,30.42,300810.0,28.3564,28.4214,28.2449,28.2635,300810.0
2021-01-26 14:00:00,30.41,30.46,30.22,30.25,299510.0,28.2542,28.3006,28.0776,28.1055,299510.0
2021-01-26 14:30:00,30.25,30.5,30.25,30.46,261040.0,28.1055,28.3378,28.1055,28.3006,261040.0
2021-01-26 15:00:00,30.47,30.54,30.42,30.53,215895.0,28.3099,28.3749,28.2635,28.3657,215895.0
2021-01-26 15:30:00,30.53,30.59,30.36,30.38,695260.0,28.3657,28.4214,28.2077,28.2263,695260.0
2021-01-27 09:30:00,30.35,30.35,29.3,30.0,493110.0,28.1984,28.1984,27.2229,27.8732,493110.0
2021-01-27 10:00:00,29.93,30.36,29.89,30.2,669115.0,27.8082,28.2077,27.771,28.059,669115.0
2021-01-27 10:30:00,30.2,30.36,30.06,30.33,474640.0,28.059,28.2077,27.929,28.1798,474640.0
2021-01-27 11:00:00,30.32,30.42,30.26,30.3,376630.0,28.1705,28.2635,28.1148,28.152,376630.0
2021-01-27 11:30:00,30.29,30.46,30.07,30.12,407295.0,28.1427,28.3006,27.9383,27.9847,407295.0
2021-01-27 12:00:00,30.09,30.21,29.95,30.03,277265.0,27.9568,28.0683,27.8268,27.9011,277265.0
2021-01-27 12:30:00,30.04,30.49,30.04,30.47,487785.0,27.9104,28.3285,27.9104,28.3099,487785.0
2021-01-27 13:00:00,30.48,30.6,30.39,30.55,323825.0,28.3192,28.4307,28.2356,28.3842,323825.0
2021-01-27 13:30:00,30.56,30.88,30.52,30.87,340995.0,28.3935,28.6908,28.3564,28.6815,340995.0
2021-01-27 14:00:00,30.86,31.09,30.86,30.97,583835.0,28.6723,28.886,28.6723,28.7745,583835.0
2021-01-27 14:30:00,30.99,31.02,30.51,30.57,542200.0,28.793,28.8209,28.3471,28.4028,542200.0
2021-01-27 15:00:00,30.59,30.83,30.54,30.69,687205.0,28.4214,28.6444,28.3749,28.5143,687205.0
2021-01-27 15:30:00,30.69,30.86,30.61,30.74,1914255.0,28.5143,28.6723,28.44,28.5608,1914255.0
2021-01-28 09:30:00,30.05,30.7,29.1,30.62,725440.0,27.9197,28.5236,27.037,28.4493,725440.0
2021-01-28 10:00:00,30.63,31.09,30.34,30.43,591460.0,28.4586,28.886,28.1891,28.2727,591460.0
2021-01-28 10:30:00,30.47,30.59,30.32,30.42,398135.0,28.3099,28.4214,28.1705,28.2635,398135.0
2021-01-28 11:00:00,30.39,30.42,29.49,29.83,771085.0,28.2356,28.2635,27.3994,27.7153,771085.0
2021-01-28 11:30:00,29.73,29.99,29.47,29.7,461245.0,27.6224,27.8639,27.3808,27.5945,461245.0
2021-01-28 12:00:00,29.65,29.7,29.12,29.32,630710.0,27.548,27.5945,27.0556,27.2414,630710.0
2021-01-28 12:30:00,29.32,29.92,29.2,29.92,386455.0,27.2414,27.7989,27.1299,27.7989,386455.0
2021-01-28 13:00:00,29.9,29.9,29.71,29.75,212390.0,27.7803,27.7803,27.6038,27.6409,212390.0
2021-01-28 13:30:00,29.77,29.87,29.56,29.65,231765.0,27.6595,27.7524,27.4644,27.548,231765.0
2021-01-28 14:00:00,29.66,29.72,29.51,29.72,269290.0,27.5573,27.6131,27.418,27.6131,269290.0
2021-01-28 14:30:00,29.7,29.84,29.67,29.81,353595.0,27.5945,27.7246,27.5666,27.6967,353595.0
2021-01-28 15:00:00,29.79,29.93,29.67,29.67,425645.0,27.6781,27.8082,27.5666,27.5666,425645.0
2021-01-28 15:30:00,29.66,30.07,29.6,29.92,1504615.0,27.5573,27.9383,27.5016,27.7989,1504615.0
2021-01-29 09:30:00,30.06,30.19,29.17,29.27,467900.0,27.929,28.0498,27.1021,27.195,467900.0
2021-01-29 10:00:00,29.23,29.31,28.87,28.99,406145.0,27.1578,27.2321,26.8233,26.9348,406145.0
2021-01-29 10:30:00,29.0,29.12,28.91,28.94,492290.0,26.9441,27.0556,26.8605,26.8884,492290.0
2021-01-29 11:00:00,28.97,29.08,28.93,28.94,259120.0,26.9162,27.0184,26.8791,26.8884,259120.0
2021-01-29 11:30:00,28.92,28.94,28.7,28.71,340315.0,26.8698,26.8884,26.6654,26.6747,340315.0
2021-01-29 12:00:00,28.72,28.85,28.56,28.64,305785.0,26.684,26.8048,26.5353,26.6096,305785.0
2021-01-29 12:30:00,28.63,28.82,28.56,28.74,346205.0,26.6003,26.7769,26.5353,26.7026,346205.0
2021-01-29 13:00:00,28.74,28.89,28.64,28.84,359240.0,26.7026,26.8419,26.6096,26.7955,359240.0
2021-01-29 13:30:00,28.82,28.85,28.72,28.72,138760.0,26.7769,26.8048,26.684,26.684,138760.0
2021-01-29 14:00:00,28.73,29.0,28.59,28.63,442225.0,26.6933,26.9441,26.5632,26.6003,442225.0
2021-01-29 14:30:00,28.63,28.82,28.57,28.77,334625.0,26.6003,26.7769,26.5446,26.7304,334625.0
2021-01-29 15:00:00,28.78,28.86,28.4,28.45,988555.0,26.7397,26.814,26.3867,26.4331,988555.0
2021-01-29 15:30:00,28.47,28.54,28.32,28.32,2037205.0,26.4517,26.5167,26.3123,26.3123,2037205.0
2021-02-01 09:30:00,28.43,29.14,28.41,28.41,940695.0,26.4145,27.0742,26.3959,26.3959,940695.0
2021-02-01 10:00:00,28.35,28.53,28.12,28.26,331065.0,26.3402,26.5074,26.1265,26.2566,331065.0
2021-02-01 10:30:00,28.26,28.4,27.99,28.13,438235.0,26.2566,26.3867,26.0057,26.1358,438235.0
2021-02-01 11:00:00,28.16,28.24,28.06,28.07,603505.0,26.1637,26.238,26.0708,26.08,603505.0
2021-02-01 11:30:00,28.08,28.14,27.96,27.96,167425.0,26.0893,26.1451,25.9778,25.9778,167425.0
2021-02-01 12:00:00,27.95,28.13,27.95,28.02,249800.0,25.9686,26.1358,25.9686,26.0336,249800.0
2021-02-01 12:30:00,28.03,28.03,27.92,27.95,125460.0,26.0429,26.0429,25.9407,25.9686,125460.0
2021-02-01 13:00:00,27.97,28.08,27.87,27.87,296370.0,25.9871,26.0893,25.8942,25.8942,296370.0
2021-02-01 13:30:00,27.88,28.01,27.82,27.84,147035.0,25.9035,26.0243,25.8478,25.8664,147035.0
2021-02-01 14:00:00,27.83,27.97,27.82,27.87,110010.0,25.8571,25.9871,25.8478,25.8942,110010.0
2021-02-01 14:30:00,27.86,27.91,27.83,27.84,166695.0,25.8849,25.9314,25.8571,25.8664,166695.0
2021-02-01 15:00:00,27.83,27.96,27.83,27.91,209285.0,25.8571,25.9778,25.8571,25.9314,209285.0
2021-02-01 15:30:00,27.9,27.98,27.83,27.94,755855.0,25.9221,25.9964,25.8571,25.9593,755855.0
2021-02-02 09:30:00,28.01,28.53,27.98,28.41,899400.0,26.0243,26.5074,25.9964,26.3959,899400.0
2021-02-02 10:00:00,28.4,28.57,28.34,28.36,547370.0,26.3867,26.5446,26.3309,26.3495,547370.0
2021-02-02 10:30:00,28.36,28.53,28.27,28.42,563990.0,26.3495,26.5074,26.2659,26.4052,563990.0
2021-02-02 11:00:00,28.45,28.59,28.4,28.54,606250.0,26.4331,26.5632,26.3867,26.5167,606250.0
2021-02-02 11:30:00,28.54,28.73,28.54,28.7,221690.0,26.5167,26.6933,26.5167,26.6654,221690.0
2021-02-02 12:00:00,28.69,28.83,28.61,28.7,347180.0,26.6561,26.7862,26.5818,26.6654,347180.0
2021-02-02 12:30:00,28.7,28.91,28.68,28.75,330830.0,26.6654,26.8605,26.6468,26.7118,330830.0
2021-02-02 13:00:00,28.75,28.81,28.66,28.69,130625.0,26.7118,26.7676,26.6282,26.6561,130625.0
2021-02-02 13:30:00,28.7,28.81,28.68,28.74,142175.0,26.6654,26.7676,26.6468,26.7026,142175.0
2021-02-02 14:00:00,28.75,28.83,28.74,28.78,185175.0,26.7118,26.7862,26.7026,26.7397,185175.0
2021-02-02 14:30:00,28.79,28.91,28.78,28.83,321300.0,26.749,26.8605,26.7397,26.7862,321300.0
2021-02-02 15:00:00,28.83,28.88,28.74,28.77,232355.0,26.7862,26.8326,26.7026,26.7304,232355.0
2021-02-02 15:30:00,28.78,28.85,28.64,28.64,582125.0,26.7397,26.8048,26.6096,26.6096,582125.0
2021-02-03 09:30:00,28.67,29.09,28.6,28.93,574235.0,26.6375,27.0277,26.5725,26.8791,574235.0
2021-02-03 10:00:00,28.95,29.03,28.68,28.69,253165.0,26.8977,26.972,26.6468,26.6561,253165.0
2021-02-03 10:30:00,28.69,28.98,28.69,28.98,244370.0,26.6561,26.9255,26.6561,26.9255,244370.0
2021-02-03 11:00:00,29.01,29.06,28.91,29.0,327475.0,26.9534,26.9999,26.8605,26.9441,327475.0
2021-02-03 11:30:00,29.0,29.2,28.97,29.18,263020.0,26.9441,27.1299,26.9162,27.1114,263020.0
2021-02-03 12:00:00,29.2,29.26,29.03,29.08,179145.0,27.1299,27.1857,26.972,27.0184,179145.0
2021-02-03 12:30:00,29.1,29.31,29.02,29.27,213010.0,27.037,27.2321,26.9627,27.195,213010.0
2021-02-03 13:00:00,29.29,29.32,29.08,29.09,162520.0,27.2136,27.2414,27.0184,27.0277,162520.0
2021-02-03 13:30:00,29.08,29.09,28.98,29.04,120640.0,27.0184,27.0277,26.9255,26.9813,120640.0
2021-02-03 14:00:00,29.04,29.06,28.95,28.99,123760.0,26.9813,26.9999,26.8977,26.9348,123760.0
2021-02-03 14:30:00,28.99,29.01,28.95,28.96,157375.0,26.9348,26.9534,26.8977,26.907,157375.0
2021-02-03 15:00:00,28.96,29.13,28.96,29.08,249865.0,26.907,27.0649,26.907,27.0184,249865.0
2021-02-03 15:30:00,29.08,29.15,28.98,28.99,517680.0,27.0184,27.0835,26.9255,26.9348,517680.0
2021-02-04 09:30:00,29.02,29.33,28.96,29.06,229260.0,26.9627,27.2507,26.907,26.9999,229260.0
2021-02-04 10:00:00,29.1,29.18,29.01,29.08,153815.0,27.037,27.1114,26.9534,27.0184,153815.0
2021-02-04 10:30:00,29.1,29.19,28.97,29.02,329820.0,27.037,27.1206,26.9162,26.9627,329820.0
2021-02-04 11:00:00,29.02,29.1,28.94,28.99,217815.0,26.9627,27.037,26.8884,26.9348,217815.0
2021-02-04 11:30:00,28.99,29.03,28.88,28.93,192330.0,26.9348,26.972,26.8326,26.8791,192330.0
2021-02-04 12:00:00,28.94,29.1,28.94,29.05,206435.0,26.8884,27.037,26.8884,26.9906,206435.0
2021-02-04 12:30:00,29.05,29.18,29.02,29.09,179755.0,26.9906,27.1114,26.9627,27.0277,179755.0
2021-02-04 13:00:00,29.09,29.23,29.08,29.21,115890.0,27.0277,27.1578,27.0184,27.1392,115890.0
2021-02-04 13:30:00,29.22,29.34,29.22,29.28,142030.0,27.1485,27.26,27.1485,27.2043,142030.0
2021-02-04 14:00:00,29.29,29.32,29.23,29.25,103805.0,27.2136,27.2414,27.1578,27.1764,103805.0
2021-02-04 14:30:00,29.25,29.3,29.16,29.2,201780.0,27.1764,27.2229,27.0928,27.1299,201780.0
2021-02-04 15:00:00,29.21,29.34,29.2,29.25,247695.0,27.1392,27.26,27.1299,27.1764,247695.0
2021-02-04 15:30:00,29.26,29.32,29.13,29.25,604200.0,27.1857,27.2414,27.0649,27.1764,604200.0
2021-02-05 09:30:00,29.27,29.8,29.24,29.79,553845.0,27.195,27.6874,27.1671,27.6781,553845.0
2021-02-05 10:00:00,29.81,29.99,29.74,29.91,474880.0,27.6967,27.8639,27.6317,27.7896,474880.0
2021-02-05 10:30:00,29.91,30.06,29.88,29.93,524725.0,27.7896,27.929,27.7617,27.8082,524725.0
2021-02-05 11:00:00,29.91,29.99,29.88,29.98,274605.0,27.7896,27.8639,27.7617,27.8546,274605.0
2021-02-05 11:30:00,29.96,30.03,29.93,29.96,284785.0,27.8361,27.9011,27.8082,27.8361,284785.0
2021-02-05 12:00:00,29.94,30.08,29.92,30.06,312235.0,27.8175,27.9476,27.7989,27.929,312235.0
2021-02-05 12:30:00,30.04,30.07,30.0,30.05,111355.0,27.9104,27.9383,27.8732,27.9197,111355.0
2021-02-05 13:00:00,30.06,30.2,30.03,30.17,284375.0,27.929,28.059,27.9011,28.0312,284375.0
2021-02-05 13:30:00,30.17,30.27,30.12,30.26,196020.0,28.0312,28.1241,27.9847,28.1148,196020.0
2021-02-05 14:00:00,30.27,30.35,30.22,30.33,257695.0,28.1241,28.1984,28.0776,28.1798,257695.0
2021-02-05 14:30:00,30.35,30.41,30.25,30.31,339610.0,28.1984,28.2542,28.1055,28.1612,339610.0
2021-02-05 15:00:00,30.32,30.45,30.32,30.37,281795.0,28.1705,28.2913,28.1705,28.217,281795.0
2021-02-05 15:30:00,30.37,30.37,30.16,30.31,751275.0,28.217,28.217,28.0219,28.1612,751275.0
2021-02-08 09:30:00,30.76,31.18,30.68,31.15,773130.0,28.5793,28.9696,28.505,28.9417,773130.0
2021-02-08 10:00:00,31.18,31.39,31.12,31.28,536005.0,28.9696,29.1647,28.9138,29.0625,536005.0
2021-02-08 10:30:00,31.27,31.44,31.24,31.34,358915.0,29.0532,29.2111,29.0253,29.1182,358915.0
2021-02-08 11:00:00,31.35,31.37,31.16,31.17,233615.0,29.1275,29.1461,28.951,28.9603,233615.0
2021-02-08 11:30:00,31.17,31.25,31.09,31.11,310740.0,28.9603,29.0346,28.886,28.9045,310740.0
2021-02-08 12:00:00,31.1,31.32,31.05,31.22,199790.0,28.8952,29.0996,28.8488,29.0067,199790.0
2021-02-08 12:30:00,31.21,31.22,31.1,31.21,209685.0,28.9974,29.0067,28.8952,28.9974,209685.0
2021-02-08 13:00:00,31.21,31.34,31.2,31.22,313315.0,28.9974,29.1182,28.9882,29.0067,313315.0
2021-02-08 13:30:00,31.23,31.33,31.18,31.24,195945.0,29.016,29.1089,28.9696,29.0253,195945.0
2021-02-08 14:00:00,31.24,31.33,31.15,31.31,259570.0,29.0253,29.1089,28.9417,29.0904,259570.0
2021-02-08 14:30:00,31.33,31.51,31.31,31.51,338055.0,29.1089,29.2762,29.0904,29.2762,338055.0
2021-02-08 15:00:00,31.51,31.52,31.3,31.34,363705.0,29.2762,29.2855,29.0811,29.1182,363705.0
2021-02-08 15:30:00,31.35,31.47,31.2,31.45,1070315.0,29.1275,29.239,28.9882,29.2204,1070315.0
2021-02-09 09:30:00,31.38,32.1,31.36,31.97,994135.0,29.1554,29.8244,29.1368,29.7036,994135.0
2021-02-09 10:00:00,31.98,32.01,31.34,31.37,377300.0,29.7129,29.7407,29.1182,29.1461,377300.0
2021-02-09 10:30:00,31.37,31.58,31.28,31.56,453990.0,29.1461,29.3412,29.0625,29.3226,453990.0
2021-02-09 11:00:00,31.57,31.63,31.45,31.59,271820.0,29.3319,29.3877,29.2204,29.3505,271820.0
2021-02-09 11:30:00,31.59,31.63,31.52,31.6,271555.0,29.3505,29.3877,29.2855,29.3598,271555.0
2021-02-09 12:00:00,31.58,31.65,31.55,31.59,238450.0,29.3412,29.4063,29.3133,29.3505,238450.0
2021-02-09 12:30:00,31.59,31.71,31.57,31.7,164210.0,29.3505,29.462,29.3319,29.4527,164210.0
2021-02-09 13:00:00,31.7,31.71,31.64,31.68,139110.0,29.4527,29.462,29.397,29.4341,139110.0
2021-02-09 13:30:00,31.68,31.84,31.67,31.7,225125.0,29.4341,29.5828,29.4248,29.4527,225125.0
2021-02-09 14:00:00,31.69,31.77,31.63,31.67,188470.0,29.4434,29.5177,29.3877,29.4248,188470.0
2021-02-09 14:30:00,31.66,31.72,31.62,31.7,254775.0,29.4155,29.4713,29.3784,29.4527,254775.0
2021-02-09 15:00:00,31.7,31.73,31.65,31.65,390655.0,29.4527,29.4806,29.4063,29.4063,390655.0
2021-02-09 15:30:00,31.65,31.76,31.65,31.7,1132270.0,29.4063,29.5085,29.4063,29.4527,1132270.0
2021-02-10 09:30:00,31.96,31.97,31.49,31.57,327870.0,29.6943,29.7036,29.2576,29.3319,327870.0
2021-02-10 10:00:00,31.57,31.62,31.23,31.35,322025.0,29.3319,29.3784,29.016,29.1275,322025.0
2021-02-10 10:30:00,31.36,31.41,31.07,31.27,393405.0,29.1368,29.1833,28.8674,29.0532,393405.0
2021-02-10 11:00:00,31.24,31.3,31.07,31.13,326975.0,29.0253,29.0811,28.8674,28.9231,326975.0
2021-02-10 11:30:00,31.12,31.19,31.0,31.1,280985.0,28.9138,28.9789,28.8023,28.8952,280985.0
2021-02-10 12:00:00,31.09,31.09,30.9,30.92,253045.0,28.886,28.886,28.7094,28.728,253045.0
2021-02-10 12:30:00,30.91,31.02,30.89,30.93,149700.0,28.7187,28.8209,28.7001,28.7373,149700.0
2021-02-10 13:00:00,30.93,30.99,30.87,30.97,151005.0,28.7373,28.793,28.6815,28.7745,151005.0
2021-02-10 13:30:00,30.98,31.04,30.88,30.94,285840.0,28.7838,28.8395,28.6908,28.7466,285840.0
2021-02-10 14:00:00,30.94,31.07,30.92,31.03,144670.0,28.7466,28.8674,28.728,28.8302,144670.0
2021-02-10 14:30:00,31.04,31.04,30.96,30.99,131045.0,28.8395,28.8395,28.7652,28.793,131045.0
2021-02-10 15:00:00,31.01,31.07,30.96,31.05,308895.0,28.8116,28.8674,28.7652,28.8488,308895.0
2021-02-10 15:30:00,31.06,31.3,31.06,31.28,863620.0,28.8581,29.0811,28.8581,29.0625,863620.0
2021-02-11 09:30:00,31.41,32.1,31.4,31.88,609415.0,29.1833,29.8244,29.174,29.6199,609415.0
2021-02-11 10:00:00,31.87,31.9,31.62,31.89,610375.0,29.6107,29.6385,29.3784,29.6292,610375.0
2021-02-11 10:30:00,31.89,32.09,31.75,32.06,719680.0,29.6292,29.8151,29.4992,29.7872,719680.0
2021-02-11 11:00:00,32.05,32.19,31.86,31.87,280390.0,29.7779,29.908,29.6014,29.6107,280390.0
2021-02-11 11:30:00,31.86,32.01,31.85,31.94,189050.0,29.6014,29.7407,29.5921,29.6757,189050.0
2021-02-11 12:00:00,31.94,31.94,31.63,31.63,157640.0,29.6757,29.6757,29.3877,29.3877,157640.0
2021-02-11 12:30:00,31.63,31.65,31.46,31.6,160430.0,29.3877,29.4063,29.2297,29.3598,160430.0
2021-02-11 13:00:00,31.61,31.73,31.59,31.68,93860.0,29.3691,29.4806,29.3505,29.4341,93860.0
2021-02-11 13:30:00,31.66,31.67,31.53,31.57,195035.0,29.4155,29.4248,29.2948,29.3319,195035.0
2021-02-11 14:00:00,31.57,31.58,31.36,31.45,286865.0,29.3319,29.3412,29.1368,29.2204,286865.0
2021-02-11 14:30:00,31.46,31.55,31.39,31.42,254265.0,29.2297,29.3133,29.1647,29.1926,254265.0
2021-02-11 15:00:00,31.42,31.64,31.41,31.61,404545.0,29.1926,29.397,29.1833,29.3691,404545.0
2021-02-11 15:30:00,31.61,31.63,31.35,31.47,789375.0,29.3691,29.3877,29.1275,29.239,789375.0
2021-02-12 09:30:00,31.57,31.88,31.49,31.81,223750.0,29.3319,29.6199,29.2576,29.5549,223750.0
2021-02-12 10:00:00,31.76,31.9,31.69,31.79,110745.0,29.5085,29.6385,29.4434,29.5363,110745.0
2021-02-12 10:30:00,31.81,31.81,31.68,31.75,109930.0,29.5549,29.5549,29.4341,29.4992,109930.0
2021-02-12 11:00:00,31.75,31.83,31.72,31.82,59875.0,29.4992,29.5735,29.4713,29.5642,59875.0
2021-02-12 11:30:00,31.83,31.95,31.79,31.93,75575.0,29.5735,29.685,29.5363,29.6664,75575.0
2021-02-12 12:00:00,31.95,32.0,31.91,31.99,90335.0,29.685,29.7314,29.6478,29.7221,90335.0
2021-02-12 12:30:00,31.99,32.06,31.94,31.96,180775.0,29.7221,29.7872,29.6757,29.6943,180775.0
2021-02-12 13:00:00,31.95,31.99,31.93,31.97,36780.0,29.685,29.7221,29.6664,29.7036,36780.0
2021-02-12 13:30:00,31.98,32.01,31.94,31.96,48335.0,29.7129,29.7407,29.6757,29.6943,48335.0
2021-02-12 14:00:00,31.97,32.01,31.94,31.98,74675.0,29.7036,29.7407,29.6757,29.7129,74675.0
2021-02-12 14:30:00,31.98,32.03,31.96,32.02,114960.0,29.7129,29.7593,29.6943,29.75,114960.0
2021-02-12 15:00:00,32.01,32.02,31.92,31.94,123595.0,29.7407,29.75,29.6571,29.6757,123595.0
2021-02-12 15:30:00,31.94,32.01,31.94,31.98,682715.0,29.6757,29.7407,29.6757,29.7129,682715.0
2021-02-16 09:30:00,32.07,32.37,31.92,32.04,525965.0,29.7965,30.0752,29.6571,29.7686,525965.0
2021-02-16 10:00:00,32.07,32.33,32.04,32.21,342640.0,29.7965,30.038,29.7686,29.9266,342640.0
2021-02-16 10:30:00,32.24,32.55,32.22,32.47,410485.0,29.9544,30.2424,29.9358,30.1681,410485.0
2021-02-16 11:00:00,32.43,32.51,32.27,32.41,280710.0,30.131,30.2053,29.9823,30.1124,280710.0
2021-02-16 11:30:00,32.38,32.56,32.27,32.46,247945.0,30.0845,30.2517,29.9823,30.1588,247945.0
2021-02-16 12:00:00,32.47,32.48,32.27,32.45,196085.0,30.1681,30.1774,29.9823,30.1495,196085.0
2021-02-16 12:30:00,32.46,32.51,32.32,32.51,115890.0,30.1588,30.2053,30.0288,30.2053,115890.0
2021-02-16 13:00:00,32.5,32.56,32.43,32.55,163070.0,30.196,30.2517,30.131,30.2424,163070.0
2021-02-16 13:30:00,32.55,32.64,32.52,32.55,155465.0,30.2424,30.3261,30.2146,30.2424,155465.0
2021-02-16 14:00:00,32.56,32.6,32.46,32.51,151040.0,30.2517,30.2889,30.1588,30.2053,151040.0
2021-02-16 14:30:00,32.51,32.59,32.5,32.58,138060.0,30.2053,30.2796,30.196,30.2703,138060.0
2021-02-16 15:00:00,32.57,32.68,32.54,32.56,302570.0,30.261,30.3632,30.2332,30.2517,302570.0
2021-02-16 15:30:00,32.56,32.56,32.37,32.4,1056265.0,30.2517,30.2517,30.0752,30.1031,1056265.0
2021-02-17 09:30:00,32.58,33.31,32.58,33.24,587620.0,30.2703,30.9486,30.2703,30.8835,587620.0
2021-02-17 10:00:00,33.24,33.3,33.17,33.21,230090.0,30.8835,30.9393,30.8185,30.8557,230090.0
2021-02-17 10:30:00,33.2,33.3,33.1,33.27,347685.0,30.8464,30.9393,30.7535,30.9114,347685.0
2021-02-17 11:00:00,33.25,33.27,33.16,33.24,360260.0,30.8928,30.9114,30.8092,30.8835,360260.0
2021-02-17 11:30:00,33.25,33.5,33.23,33.42,383035.0,30.8928,31.1251,30.8742,31.0508,383035.0
2021-02-17 12:00:00,33.44,33.67,33.39,33.5,504755.0,31.0694,31.2831,31.0229,31.1251,504755.0
2021-02-17 12:30:00,33.52,33.61,33.48,33.52,232585.0,31.1437,31.2273,31.1065,31.1437,232585.0
2021-02-17 13:00:00,33.52,33.86,33.51,33.86,248330.0,31.1437,31.4596,31.1344,31.4596,248330.0
2021-02-17 13:30:00,33.86,34.13,33.76,34.01,477825.0,31.4596,31.7104,31.3667,31.5989,477825.0
2021-02-17 14:00:00,34.01,34.22,33.98,34.11,396245.0,31.5989,31.7941,31.5711,31.6919,396245.0
2021-02-17 14:30:00,34.12,34.3,33.99,34.3,267545.0,31.7011,31.8684,31.5804,31.8684,267545.0
2021-02-17 15:00:00,34.32,34.43,34.22,34.35,441020.0,31.887,31.9892,31.7941,31.9148,441020.0
2021-02-17 15:30:00,34.35,34.38,33.91,34.05,2500885.0,31.9148,31.9427,31.506,31.6361,2500885.0
2021-02-18 09:30:00,33.73,34.05,33.56,34.01,559715.0,31.3388,31.6361,31.1808,31.5989,559715.0
2021-02-18 10:00:00,34.0,34.31,33.95,34.08,605820.0,31.5897,31.8777,31.5432,31.664,605820.0
2021-02-18 10:30:00,34.07,34.27,33.83,34.12,324925.0,31.6547,31.8405,31.4317,31.7011,324925.0
2021-02-18 11:00:00,34.1,34.25,33.93,34.17,271795.0,31.6826,31.8219,31.5246,31.7476,271795.0
2021-02-18 11:30:00,34.16,34.18,34.06,34.12,262645.0,31.7383,31.7569,31.6454,31.7011,262645.0
2021-02-18 12:00:00,34.12,34.27,34.09,34.19,154070.0,31.7011,31.8405,31.6733,31.7662,154070.0
2021-02-18 12:30:00,34.2,34.4,34.19,34.34,194780.0,31.7755,31.9613,31.7662,31.9056,194780.0
2021-02-18 13:00:00,34.34,34.41,34.25,34.4,106255.0,31.9056,31.9706,31.8219,31.9613,106255.0
2021-02-18 13:30:00,34.4,34.44,34.26,34.42,442345.0,31.9613,31.9985,31.8312,31.9799,442345.0
2021-02-18 14:00:00,34.43,34.61,34.43,34.6,225495.0,31.9892,32.1564,31.9892,32.1471,225495.0
2021-02-18 14:30:00,34.6,34.67,34.46,34.46,251380.0,32.1471,32.2122,32.017,32.017,251380.0
2021-02-18 15:00:00,34.46,34.53,34.36,34.43,424815.0,32.017,32.0821,31.9241,31.9892,424815.0
2021-02-18 15:30:00,34.43,34.49,34.33,34.4,852575.0,31.9892,32.0449,31.8963,31.9613,852575.0
2021-02-19 09:30:00,34.46,34.75,34.33,34.48,649655.0,32.1142,32.3845,31.9931,32.1329,649655.0
2021-02-19 10:00:00,34.51,34.52,34.01,34.08,349825.0,32.1608,32.1701,31.6948,31.7601,349825.0
2021-02-19 10:30:00,34.09,34.24,33.94,34.16,204830.0,31.7694,31.9092,31.6296,31.8346,204830.0
2021-02-19 11:00:00,34.18,34.28,34.1,34.28,120475.0,31.8533,31.9465,31.7787,31.9465,120475.0
2021-02-19 11:30:00,34.27,34.48,34.23,34.41,132060.0,31.9371,32.1329,31.8999,32.0676,132060.0
2021-02-19 12:00:00,34.4,34.48,34.32,34.39,143780.0,32.0583,32.1329,31.9837,32.049,143780.0
2021-02-19 12:30:00,34.39,34.4,34.26,34.32,160890.0,32.049,32.0583,31.9278,31.9837,160890.0
2021-02-19 13:00:00,34.33,34.33,34.22,34.3,108710.0,31.9931,31.9931,31.8906,31.9651,108710.0
2021-02-19 13:30:00,34.29,34.39,34.25,34.39,118900.0,31.9558,32.049,31.9185,32.049,118900.0
2021-02-19 14:00:00,34.39,34.41,34.29,34.3,94455.0,32.049,32.0676,31.9558,31.9651,94455.0
2021-02-19 14:30:00,34.3,34.44,34.3,34.44,156030.0,31.9651,32.0956,31.9651,32.0956,156030.0
2021-02-19 15:00:00,34.43,34.56,34.43,34.46,201295.0,32.0863,32.2074,32.0863,32.1142,201295.0
2021-02-19 15:30:00,34.46,34.54,34.19,34.31,596645.0,32.1142,32.1888,31.8626,31.9744,596645.0
2021-02-22 09:30:00,33.82,34.0,33.38,33.45,758335.0,31.5178,31.6855,31.1077,31.173,758335.0
2021-02-22 10:00:00,33.44,33.58,33.3,33.45,489515.0,31.1636,31.2941,31.0332,31.173,489515.0
2021-02-22 10:30:00,33.45,33.45,33.07,33.1,478670.0,31.173,31.173,30.8188,30.8468,478670.0
2021-02-22 11:00:00,33.09,33.28,33.05,33.21,397015.0,30.8375,31.0145,30.8002,30.9493,397015.0
2021-02-22 11:30:00,33.21,33.37,33.2,33.34,205600.0,30.9493,31.0984,30.94,31.0705,205600.0
2021-02-22 12:00:00,33.34,33.52,33.3,33.41,215490.0,31.0705,31.2382,31.0332,31.1357,215490.0
2021-02-22 12:30:00,33.43,33.59,33.38,33.56,206320.0,31.1543,31.3034,31.1077,31.2755,206320.0
2021-02-22 13:00:00,33.56,33.56,33.4,33.47,226990.0,31.2755,31.2755,31.1264,31.1916,226990.0
2021-02-22 13:30:00,33.47,33.5,33.33,33.37,139400.0,31.1916,31.2196,31.0611,31.0984,139400.0
2021-02-22 14:00:00,33.36,33.39,33.18,33.21,189395.0,31.0891,31.1171,30.9213,30.9493,189395.0
2021-02-22 14:30:00,33.22,33.25,33.01,33.01,342730.0,30.9586,30.9866,30.7629,30.7629,342730.0
2021-02-22 15:00:00,33.01,33.08,32.93,32.95,399635.0,30.7629,30.8282,30.6884,30.707,399635.0
2021-02-22 15:30:00,32.95,33.07,32.93,32.99,712460.0,30.707,30.8188,30.6884,30.7443,712460.0
2021-02-23 09:30:00,32.68,32.83,31.63,32.11,612295.0,30.4554,30.5952,29.4769,29.9242,612295.0
2021-02-23 10:00:00,32.11,32.4,32.0,32.34,456510.0,29.9242,30.1944,29.8217,30.1385,456510.0
2021-02-23 10:30:00,32.34,32.75,32.34,32.73,500325.0,30.1385,30.5206,30.1385,30.502,500325.0
2021-02-23 11:00:00,32.75,32.86,32.45,32.46,302120.0,30.5206,30.6231,30.241,30.2504,302120.0
2021-02-23 11:30:00,32.48,32.67,32.41,32.56,218515.0,30.269,30.4461,30.2038,30.3436,218515.0
2021-02-23 12:00:00,32.55,32.66,32.5,32.66,209305.0,30.3342,30.4367,30.2876,30.4367,209305.0
2021-02-23 12:30:00,32.66,32.78,32.58,32.68,290900.0,30.4367,30.5486,30.3622,30.4554,290900.0
2021-02-23 13:00:00,32.67,32.85,32.66,32.81,222580.0,30.4461,30.6138,30.4367,30.5765,222580.0
2021-02-23 13:30:00,32.81,32.87,32.74,32.86,256360.0,30.5765,30.6324,30.5113,30.6231,256360.0
2021-02-23 14:00:00,32.86,33.0,32.81,33.0,202205.0,30.6231,30.7536,30.5765,30.7536,202205.0
2021-02-23 14:30:00,32.99,33.04,32.86,33.03,185755.0,30.7443,30.7909,30.6231,30.7816,185755.0
2021-02-23 15:00:00,33.05,33.22,33.02,33.18,213245.0,30.8002,30.9586,30.7722,30.9213,213245.0
2021-02-23 15:30:00,33.18,33.2,33.01,33.04,466890.0,30.9213,30.94,30.7629,30.7909,466890.0
2021-02-24 09:30:00,33.16,33.39,32.94,33.12,458400.0,30.9027,31.1171,30.6977,30.8654,458400.0
2021-02-24 10:00:00,33.15,33.21,32.84,32.91,250485.0,30.8934,30.9493,30.6045,30.6697,250485.0
2021-02-24 10:30:00,32.92,33.14,32.88,33.09,266275.0,30.679,30.8841,30.6418,30.8375,266275.0
2021-02-24 11:00:00,33.07,33.07,32.75,32.82,308230.0,30.8188,30.8188,30.5206,30.5859,308230.0
2021-02-24 11:30:00,32.83,32.84,32.49,32.58,308055.0,30.5952,30.6045,30.2783,30.3622,308055.0
2021-02-24 12:00:00,32.58,32.65,32.29,32.43,431900.0,30.3622,30.4274,30.0919,30.2224,431900.0
2021-02-24 12:30:00,32.43,32.48,32.3,32.37,236885.0,30.2224,30.269,30.1013,30.1665,236885.0
2021-02-24 13:00:00,32.36,32.43,32.27,32.42,205575.0,30.1572,30.2224,30.0733,30.2131,205575.0
2021-02-24 13:30:00,32.4,32.48,32.35,32.35,183050.0,30.1944,30.269,30.1478,30.1478,183050.0
2021-02-24 14:00:00,32.35,32.4,32.15,32.23,380140.0,30.1478,30.1944,29.9615,30.036,380140.0
2021-02-24 14:30:00,32.24,32.29,32.16,32.22,229455.0,30.0453,30.0919,29.9708,30.0267,229455.0
2021-02-24 15:00:00,32.22,32.43,32.2,32.38,271390.0,30.0267,30.2224,30.0081,30.1758,271390.0
2021-02-24 15:30:00,32.39,32.44,32.2,32.22,918815.0,30.1851,30.2317,30.0081,30.0267,918815.0
2021-02-25 09:30:00,32.43,32.87,32.33,32.77,421335.0,30.2224,30.6324,30.1292,30.5393,421335.0
2021-02-25 10:00:00,32.77,32.77,32.37,32.53,255895.0,30.5393,30.5393,30.1665,30.3156,255895.0
2021-02-25 10:30:00,32.54,32.56,32.27,32.49,235925.0,30.3249,30.3436,30.0733,30.2783,235925.0
2021-02-25 11:00:00,32.5,32.64,32.46,32.48,219195.0,30.2876,30.4181,30.2504,30.269,219195.0
2021-02-25 11:30:00,32.45,32.53,32.09,32.26,216495.0,30.241,30.3156,29.9055,30.064,216495.0
2021-02-25 12:00:00,32.26,32.34,32.15,32.16,244820.0,30.064,30.1385,29.9615,29.9708,244820.0
2021-02-25 12:30:00,32.18,32.23,32.05,32.2,217450.0,29.9894,30.036,29.8683,30.0081,217450.0
2021-02-25 13:00:00,32.16,32.32,32.05,32.23,155055.0,29.9708,30.1199,29.8683,30.036,155055.0
2021-02-25 13:30:00,32.22,32.43,32.18,32.27,266295.0,30.0267,30.2224,29.9894,30.0733,266295.0
2021-02-25 14:00:00,32.26,32.49,32.22,32.49,107850.0,30.064,30.2783,30.0267,30.2783,107850.0
2021-02-25 14:30:00,32.45,32.47,32.3,32.32,131265.0,30.241,30.2597,30.1013,30.1199,131265.0
2021-02-25 15:00:00,32.31,32.34,32.22,32.28,216565.0,30.1106,30.1385,30.0267,30.0826,216565.0
2021-02-25 15:30:00,32.28,32.32,32.16,32.27,1194750.0,30.0826,30.1199,29.9708,30.0733,1194750.0
2021-02-26 09:30:00,32.37,32.47,31.92,32.09,356700.0,30.1665,30.2597,29.7471,29.9055,356700.0
2021-02-26 10:00:00,32.08,32.23,31.71,31.71,312780.0,29.8962,30.036,29.5514,29.5514,312780.0
2021-02-26 10:30:00,31.72,32.1,31.62,32.04,262375.0,29.5607,29.9149,29.4675,29.8589,262375.0
2021-02-26 11:00:00,32.08,32.11,31.88,31.97,171440.0,29.8962,29.9242,29.7098,29.7937,171440.0
2021-02-26 11:30:00,31.98,32.25,31.97,32.02,191460.0,29.803,30.0547,29.7937,29.8403,191460.0
2021-02-26 12:00:00,32.04,32.28,31.99,32.22,144335.0,29.8589,30.0826,29.8124,30.0267,144335.0
2021-02-26 12:30:00,32.23,32.32,32.05,32.05,220145.0,30.036,30.1199,29.8683,29.8683,220145.0
2021-02-26 13:00:00,32.04,32.12,31.93,32.09,116825.0,29.8589,29.9335,29.7564,29.9055,116825.0
2021-02-26 13:30:00,32.09,32.13,31.87,31.89,129225.0,29.9055,29.9428,29.7005,29.7192,129225.0
2021-02-26 14:00:00,31.9,31.99,31.77,31.97,166010.0,29.7285,29.8124,29.6073,29.7937,166010.0
2021-02-26 14:30:00,31.95,32.08,31.9,32.02,155975.0,29.7751,29.8962,29.7285,29.8403,155975.0
2021-02-26 15:00:00,32.02,32.08,31.96,32.02,185935.0,29.8403,29.8962,29.7844,29.8403,185935.0
2021-02-26 15:30:00,32.02,32.19,31.74,31.74,1177310.0,29.8403,29.9987,29.5794,29.5794,1177310.0
2021-03-01 09:30:00,32.06,32.59,32.01,32.19,453970.0,29.8776,30.3715,29.831,29.9987,453970.0
2021-03-01 10:00:00,32.17,32.3,31.99,32.24,280795.0,29.9801,30.1013,29.8124,30.0453,280795.0
2021-03-01 10:30:00,32.25,32.37,32.06,32.36,231670.0,30.0547,30.1665,29.8776,30.1572,231670.0
2021-03-01 11:00:00,32.36,32.5,32.34,32.41,179560.0,30.1572,30.2876,30.1385,30.2038,179560.0
2021-03-01 11:30:00,32.41,32.64,32.37,32.53,229130.0,30.2038,30.4181,30.1665,30.3156,229130.0
2021-03-01 12:00:00,32.54,32.65,32.49,32.58,148005.0,30.3249,30.4274,30.2783,30.3622,148005.0
2021-03-01 12:30:00,32.57,32.69,32.54,32.6,177565.0,30.3529,30.4647,30.3249,30.3808,177565.0
2021-03-01 13:00:00,32.63,32.75,32.58,32.73,180330.0,30.4088,30.5206,30.3622,30.502,180330.0
2021-03-01 13:30:00,32.74,32.77,32.61,32.63,96945.0,30.5113,30.5393,30.3901,30.4088,96945.0
2021-03-01 14:00:00,32.63,32.74,32.62,32.64,168170.0,30.4088,30.5113,30.3995,30.4181,168170.0
2021-03-01 14:30:00,32.64,32.69,32.57,32.69,141770.0,30.4181,30.4647,30.3529,30.4647,141770.0
2021-03-01 15:00:00,32.68,32.7,32.56,32.6,196515.0,30.4554,30.474,30.3436,30.3808,196515.0
2021-03-01 15:30:00,32.61,32.62,32.45,32.5,713295.0,30.3901,30.3995,30.241,30.2876,713295.0
2021-03-02 09:30:00,32.63,32.73,32.32,32.63,217195.0,30.4088,30.502,30.1199,30.4088,217195.0
2021-03-02 10:00:00,32.68,32.73,32.17,32.2,409415.0,30.4554,30.502,29.9801,30.0081,409415.0
2021-03-02 10:30:00,32.23,32.33,32.08,32.14,187310.0,30.036,30.1292,29.8962,29.9521,187310.0
2021-03-02 11:00:00,32.16,32.23,32.0,32.2,193215.0,29.9708,30.036,29.8217,30.0081,193215.0
2021-03-02 11:30:00,32.22,32.22,32.06,32.06,89235.0,30.0267,30.0267,29.8776,29.8776,89235.0
2021-03-02 12:00:00,32.05,32.12,31.99,32.05,128200.0,29.8683,29.9335,29.8124,29.8683,128200.0
2021-03-02 12:30:00,32.07,32.17,32.03,32.06,73630.0,29.8869,29.9801,29.8496,29.8776,73630.0
2021-03-02 13:00:00,32.09,32.17,32.04,32.04,81470.0,29.9055,29.9801,29.8589,29.8589,81470.0
2021-03-02 13:30:00,32.05,32.14,31.98,32.0,130370.0,29.8683,29.9521,29.803,29.8217,130370.0
2021-03-02 14:00:00,32.0,32.1,31.89,31.92,131545.0,29.8217,29.9149,29.7192,29.7471,131545.0
2021-03-02 14:30:00,31.93,32.0,31.91,31.95,92235.0,29.7564,29.8217,29.7378,29.7751,92235.0
2021-03-02 15:00:00,31.95,32.01,31.76,31.78,232120.0,29.7751,29.831,29.598,29.6166,232120.0
2021-03-02 15:30:00,31.77,31.84,31.66,31.78,714645.0,29.6073,29.6726,29.5048,29.6166,714645.0
2021-03-03 09:30:00,31.89,31.97,31.64,31.76,385870.0,29.7192,29.7937,29.4862,29.598,385870.0
2021-03-03 10:00:00,31.78,31.95,31.59,31.73,260865.0,29.6166,29.7751,29.4396,29.5701,260865.0
2021-03-03 10:30:00,31.7,32.12,31.59,32.12,310150.0,29.5421,29.9335,29.4396,29.9335,310150.0
2021-03-03 11:00:00,32.11,32.26,32.06,32.2,331640.0,29.9242,30.064,29.8776,30.0081,331640.0
2021-03-03 11:30:00,32.22,32.32,31.99,32.1,270190.0,30.0267,30.1199,29.8124,29.9149,270190.0
2021-03-03 12:00:00,32.09,32.13,32.01,32.11,130855.0,29.9055,29.9428,29.831,29.9242,130855.0
2021-03-03 12:30:00,32.11,32.14,31.99,31.99,127430.0,29.9242,29.9521,29.8124,29.8124,127430.0
2021-03-03 13:00:00,31.99,32.08,31.91,31.92,214090.0,29.8124,29.8962,29.7378,29.7471,214090.0
2021-03-03 13:30:00,31.93,31.94,31.66,31.7,184660.0,29.7564,29.7658,29.5048,29.5421,184660.0
2021-03-03 14:00:00,31.7,31.73,31.47,31.52,288320.0,29.5421,29.5701,29.3278,29.3743,288320.0
2021-03-03 14:30:00,31.52,31.56,31.46,31.52,213270.0,29.3743,29.4116,29.3184,29.3743,213270.0
2021-03-03 15:00:00,31.53,31.59,31.37,31.41,245930.0,29.3837,29.4396,29.2346,29.2718,245930.0
2021-03-03 15:30:00,31.41,31.41,31.0,31.01,1452315.0,29.2718,29.2718,28.8897,28.8991,1452315.0
2021-03-04 09:30:00,30.94,31.03,30.23,30.23,421535.0,28.8338,28.9177,28.1722,28.1722,421535.0
2021-03-04 10:00:00,30.26,30.31,29.85,29.96,380365.0,28.2001,28.2467,27.818,27.9205,380365.0
2021-03-04 10:30:00,29.96,30.47,29.94,30.33,293060.0,27.9205,28.3958,27.9019,28.2654,293060.0
2021-03-04 11:00:00,30.35,30.43,30.21,30.33,257365.0,28.284,28.3585,28.1535,28.2654,257365.0
2021-03-04 11:30:00,30.35,30.55,30.3,30.5,137940.0,28.284,28.4704,28.2374,28.4238,137940.0
2021-03-04 12:00:00,30.51,30.59,30.28,30.35,195445.0,28.4331,28.5077,28.2188,28.284,195445.0
2021-03-04 12:30:00,30.35,30.38,30.0,30.1,154390.0,28.284,28.312,27.9578,28.051,154390.0
2021-03-04 13:00:00,30.07,30.19,29.96,30.16,212540.0,28.0231,28.1349,27.9205,28.1069,212540.0
2021-03-04 13:30:00,30.19,30.2,29.69,29.74,467645.0,28.1349,28.1442,27.6689,27.7155,467645.0
2021-03-04 14:00:00,29.76,30.22,29.76,30.22,245740.0,27.7342,28.1628,27.7342,28.1628,245740.0
2021-03-04 14:30:00,30.18,30.28,30.06,30.25,187325.0,28.1256,28.2188,28.0137,28.1908,187325.0
2021-03-04 15:00:00,30.27,30.27,30.07,30.19,229415.0,28.2094,28.2094,28.0231,28.1349,229415.0
2021-03-04 15:30:00,30.18,30.4,30.16,30.37,1190385.0,28.1256,28.3306,28.1069,28.3026,1190385.0
2021-03-05 09:30:00,30.59,30.66,30.09,30.22,301130.0,28.5077,28.5729,28.0417,28.1628,301130.0
2021-03-05 10:00:00,30.24,30.33,29.89,29.99,149890.0,28.1815,28.2654,27.8553,27.9485,149890.0
2021-03-05 10:30:00,29.93,30.08,29.87,29.95,152720.0,27.8926,28.0324,27.8367,27.9112,152720.0
2021-03-05 11:00:00,29.96,30.07,29.76,29.78,192880.0,27.9205,28.0231,27.7342,27.7528,192880.0
2021-03-05 11:30:00,29.78,30.12,29.78,30.1,173825.0,27.7528,28.0696,27.7528,28.051,173825.0
2021-03-05 12:00:00,30.05,30.46,30.04,30.39,136630.0,28.0044,28.3865,27.9951,28.3213,136630.0
2021-03-05 12:30:00,30.4,30.55,30.37,30.46,120145.0,28.3306,28.4704,28.3026,28.3865,120145.0
2021-03-05 13:00:00,30.49,30.65,30.38,30.63,72290.0,28.4145,28.5636,28.312,28.5449,72290.0
2021-03-05 13:30:00,30.65,30.93,30.64,30.88,106655.0,28.5636,28.8245,28.5543,28.7779,106655.0
2021-03-05 14:00:00,30.87,30.89,30.71,30.86,86935.0,28.7686,28.7872,28.6195,28.7593,86935.0
2021-03-05 14:30:00,30.87,31.07,30.85,31.05,91960.0,28.7686,28.955,28.75,28.9363,91960.0
2021-03-05 15:00:00,31.04,31.1,30.92,30.99,136990.0,28.927,28.9829,28.8152,28.8804,136990.0
2021-03-05 15:30:00,31.0,31.19,31.0,31.17,481085.0,28.8897,29.0668,28.8897,29.0482,481085.0
2021-03-08 09:30:00,31.38,31.94,31.21,31.78,490870.0,29.2439,29.7658,29.0854,29.6166,490870.0
2021-03-08 10:00:00,31.74,32.17,31.74,32.13,416260.0,29.5794,29.9801,29.5794,29.9428,416260.0
2021-03-08 10:30:00,32.14,32.4,32.09,32.26,330610.0,29.9521,30.1944,29.9055,30.064,330610.0
2021-03-08 11:00:00,32.27,32.32,32.1,32.24,232660.0,30.0733,30.1199,29.9149,30.0453,232660.0
2021-03-08 11:30:00,32.25,32.36,32.2,32.24,249945.0,30.0547,30.1572,30.0081,30.0453,249945.0
2021-03-08 12:00:00,32.23,32.42,32.22,32.35,137145.0,30.036,30.2131,30.0267,30.1478,137145.0
2021-03-08 12:30:00,32.37,32.41,32.32,32.33,102385.0,30.1665,30.2038,30.1199,30.1292,102385.0
2021-03-08 13:00:00,32.31,32.42,32.29,32.4,122155.0,30.1106,30.2131,30.0919,30.1944,122155.0
2021-03-08 13:30:00,32.41,32.41,32.12,32.2,198160.0,30.2038,30.2038,29.9335,30.0081,198160.0
2021-03-08 14:00:00,32.2,32.39,32.17,32.34,138655.0,30.0081,30.1851,29.9801,30.1385,138655.0
2021-03-08 14:30:00,32.35,32.37,32.22,32.29,257495.0,30.1478,30.1665,30.0267,30.0919,257495.0
2021-03-08 15:00:00,32.3,32.34,32.16,32.25,347380.0,30.1013,30.1385,29.9708,30.0547,347380.0
2021-03-08 15:30:00,32.25,32.55,32.2,32.24,820745.0,30.0547,30.3342,30.0081,30.0453,820745.0
2021-03-09 09:30:00,32.58,33.0,32.24,32.68,679960.0,30.3622,30.7536,30.0453,30.4554,679960.0
2021-03-09 10:00:00,32.65,32.86,32.62,32.78,356155.0,30.4274,30.6231,30.3995,30.5486,356155.0
2021-03-09 10:30:00,32.75,32.76,32.37,32.45,296725.0,30.5206,30.5299,30.1665,30.241,296725.0
2021-03-09 11:00:00,32.44,32.49,32.29,32.39,190635.0,30.2317,30.2783,30.0919,30.1851,190635.0
2021-03-09 11:30:00,32.4,32.49,32.35,32.43,153905.0,30.1944,30.2783,30.1478,30.2224,153905.0
2021-03-09 12:00:00,32.44,32.46,32.18,32.29,233050.0,30.2317,30.2504,29.9894,30.0919,233050.0
2021-03-09 12:30:00,32.3,32.33,32.19,32.19,156140.0,30.1013,30.1292,29.9987,29.9987,156140.0
2021-03-09 13:00:00,32.2,32.24,32.09,32.23,599310.0,30.0081,30.0453,29.9055,30.036,599310.0
2021-03-09 13:30:00,32.23,32.32,32.21,32.23,97595.0,30.036,30.1199,30.0174,30.036,97595.0
2021-03-09 14:00:00,32.24,32.35,32.23,32.3,136120.0,30.0453,30.1478,30.036,30.1013,136120.0
2021-03-09 14:30:00,32.33,32.4,32.32,32.36,156365.0,30.1292,30.1944,30.1199,30.1572,156365.0
2021-03-09 15:00:00,32.37,32.47,32.24,32.32,311250.0,30.1665,30.2597,30.0453,30.1199,311250.0
2021-03-09 15:30:00,32.34,32.39,32.11,32.12,486795.0,30.1385,30.1851,29.9242,29.9335,486795.0
2021-03-10 09:30:00,32.53,32.93,32.41,32.68,476080.0,30.3156,30.6884,30.2038,30.4554,476080.0
2021-03-10 10:00:00,32.73,33.14,32.73,32.88,619025.0,30.502,30.8841,30.502,30.6418,619025.0
2021-03-10 10:30:00,32.85,33.1,32.79,33.04,446230.0,30.6138,30.8468,30.5579,30.7909,446230.0
2021-03-10 11:00:00,33.06,33.19,32.99,33.12,309420.0,30.8095,30.9307,30.7443,30.8654,309420.0
2021-03-10 11:30:00,33.14,33.22,33.0,33.19,185370.0,30.8841,30.9586,30.7536,30.9307,185370.0
2021-03-10 12:00:00,33.21,33.38,33.2,33.29,205520.0,30.9493,31.1077,30.94,31.0239,205520.0
2021-03-10 12:30:00,33.29,33.59,33.25,33.45,337110.0,31.0239,31.3034,30.9866,31.173,337110.0
2021-03-10 13:00:00,33.45,33.59,33.34,33.52,234070.0,31.173,31.3034,31.0705,31.2382,234070.0
2021-03-10 13:30:00,33.51,33.52,33.38,33.49,187485.0,31.2289,31.2382,31.1077,31.2102,187485.0
2021-03-10 14:00:00,33.48,33.73,33.48,33.55,253510.0,31.2009,31.4339,31.2009,31.2662,253510.0
2021-03-10 14:30:00,33.54,33.76,33.5,33.69,239990.0,31.2568,31.4619,31.2196,31.3966,239990.0
2021-03-10 15:00:00,33.7,33.72,33.45,33.45,330575.0,31.4059,31.4246,31.173,31.173,330575.0
2021-03-10 15:30:00,33.44,33.55,33.33,33.5,1132285.0,31.1636,31.2662,31.0611,31.2196,1132285.0
2021-03-11 09:30:00,33.73,34.25,33.66,33.93,383060.0,31.4339,31.9185,31.3687,31.6203,383060.0
2021-03-11 10:00:00,33.96,34.2,33.9,34.2,196790.0,31.6482,31.8719,31.5923,31.8719,196790.0
2021-03-11 10:30:00,34.2,34.42,34.19,34.38,298560.0,31.8719,32.0769,31.8626,32.0397,298560.0
2021-03-11 11:00:00,34.39,34.58,34.39,34.45,279345.0,32.049,32.226,32.049,32.1049,279345.0
2021-03-11 11:30:00,34.46,34.51,34.14,34.17,198215.0,32.1142,32.1608,31.816,31.844,198215.0
2021-03-11 12:00:00,34.16,34.39,34.13,34.38,132065.0,31.8346,32.049,31.8067,32.0397,132065.0
2021-03-11 12:30:00,34.39,34.55,34.38,34.52,229880.0,32.049,32.1981,32.0397,32.1701,229880.0
2021-03-11 13:00:00,34.54,34.71,34.49,34.54,236560.0,32.1888,32.3472,32.1422,32.1888,236560.0
2021-03-11 13:30:00,34.55,34.6,34.5,34.55,157365.0,32.1981,32.2447,32.1515,32.1981,157365.0
2021-03-11 14:00:00,34.54,34.73,34.54,34.66,222650.0,32.1888,32.3658,32.1888,32.3006,222650.0
2021-03-11 14:30:00,34.68,34.68,34.5,34.58,171845.0,32.3192,32.3192,32.1515,32.226,171845.0
2021-03-11 15:00:00,34.57,34.61,34.39,34.4,303765.0,32.2167,32.254,32.049,32.0583,303765.0
2021-03-11 15:30:00,34.4,34.4,34.01,34.02,1196180.0,32.0583,32.0583,31.6948,31.7042,1196180.0
2021-03-12 09:30:00,34.36,34.36,33.85,34.36,330550.0,32.021,32.021,31.5457,32.021,330550.0
2021-03-12 10:00:00,34.33,34.33,34.05,34.22,185870.0,31.9931,31.9931,31.7321,31.8906,185870.0
2021-03-12 10:30:00,34.21,34.3,34.05,34.15,265125.0,31.8812,31.9651,31.7321,31.8253,265125.0
2021-03-12 11:00:00,34.15,34.36,34.04,34.26,216050.0,31.8253,32.021,31.7228,31.9278,216050.0
2021-03-12 11:30:00,34.26,34.29,34.13,34.21,351535.0,31.9278,31.9558,31.8067,31.8812,351535.0
2021-03-12 12:00:00,34.24,34.84,34.18,34.75,1685010.0,31.9092,32.4683,31.8533,32.3845,1685010.0
2021-03-12 12:30:00,34.75,34.76,34.16,34.28,1713165.0,32.3845,32.3938,31.8346,31.9465,1713165.0
2021-03-12 13:00:00,34.28,34.35,34.16,34.21,532340.0,31.9465,32.0117,31.8346,31.8812,532340.0
2021-03-12 13:30:00,34.22,34.27,34.11,34.15,183895.0,31.8906,31.9371,31.788,31.8253,183895.0
2021-03-12 14:00:00,34.13,34.23,34.04,34.19,188360.0,31.8067,31.8999,31.7228,31.8626,188360.0
2021-03-12 14:30:00,34.21,34.22,34.16,34.19,152475.0,31.8812,31.8906,31.8346,31.8626,152475.0
2021-03-12 15:00:00,34.17,34.3,34.16,34.26,222420.0,31.844,31.9651,31.8346,31.9278,222420.0
2021-03-12 15:30:00,34.28,34.34,34.18,34.2,632210.0,31.9465,32.0024,31.8533,31.8719,632210.0
2021-03-15 09:30:00,34.2,34.35,34.03,34.1,206825.0,31.8719,32.0117,31.7135,31.7787,206825.0
2021-03-15 10:00:00,34.08,34.2,33.95,34.03,106110.0,31.7601,31.8719,31.6389,31.7135,106110.0
2021-03-15 10:30:00,34.01,34.18,33.98,34.17,109965.0,31.6948,31.8533,31.6669,31.844,109965.0
2021-03-15 11:00:00,34.17,34.34,34.1,34.12,170515.0,31.844,32.0024,31.7787,31.7974,170515.0
2021-03-15 11:30:00,34.12,34.12,33.99,34.1,97610.0,31.7974,31.7974,31.6762,31.7787,97610.0
2021-03-15 12:00:00,34.1,34.25,34.08,34.15,168780.0,31.7787,31.9185,31.7601,31.8253,168780.0
2021-03-15 12:30:00,34.14,34.15,34.05,34.07,102970.0,31.816,31.8253,31.7321,31.7508,102970.0
2021-03-15 13:00:00,34.06,34.09,33.97,34.0,99885.0,31.7414,31.7694,31.6576,31.6855,99885.0
2021-03-15 13:30:00,33.99,34.14,33.99,34.14,102655.0,31.6762,31.816,31.6762,31.816,102655.0
2021-03-15 14:00:00,34.13,34.14,34.06,34.07,133450.0,31.8067,31.816,31.7414,31.7508,133450.0
2021-03-15 14:30:00,34.08,34.13,33.99,34.04,111015.0,31.7601,31.8067,31.6762,31.7228,111015.0
2021-03-15 15:00:00,34.05,34.11,34.04,34.08,192220.0,31.7321,31.788,31.7228,31.7601,192220.0
2021-03-15 15:30:00,34.08,34.23,34.06,34.23,758645.0,31.7601,31.8999,31.7414,31.8999,758645.0
2021-03-16 09:30:00,34.09,34.2,33.83,33.98,260570.0,31.7694,31.8719,31.5271,31.6669,260570.0
2021-03-16 10:00:00,34.0,34.09,33.89,33.94,266425.0,31.6855,31.7694,31.583,31.6296,266425.0
2021-03-16 10:30:00,33.95,34.17,33.95,34.08,187310.0,31.6389,31.844,31.6389,31.7601,187310.0
2021-03-16 11:00:00,34.09,34.14,33.96,34.11,114385.0,31.7694,31.816,31.6482,31.788,114385.0
2021-03-16 11:30:00,34.1,34.14,34.02,34.05,132085.0,31.7787,31.816,31.7042,31.7321,132085.0
2021-03-16 12:00:00,34.05,34.09,33.94,33.98,97185.0,31.7321,31.7694,31.6296,31.6669,97185.0
2021-03-16 12:30:00,33.99,34.12,33.99,34.1,91765.0,31.6762,31.7974,31.6762,31.7787,91765.0
2021-03-16 13:00:00,34.08,34.14,34.07,34.12,97145.0,31.7601,31.816,31.7508,31.7974,97145.0
2021-03-16 13:30:00,34.11,34.11,34.03,34.04,69280.0,31.788,31.788,31.7135,31.7228,69280.0
2021-03-16 14:00:00,34.04,34.09,33.81,33.84,130170.0,31.7228,31.7694,31.5085,31.5364,130170.0
2021-03-16 14:30:00,33.84,33.99,33.77,33.97,147120.0,31.5364,31.6762,31.4712,31.6576,147120.0
2021-03-16 15:00:00,33.99,34.14,33.9,34.12,130275.0,31.6762,31.816,31.5923,31.7974,130275.0
2021-03-16 15:30:00,34.12,34.2,34.03,34.04,519935.0,31.7974,31.8719,31.7135,31.7228,519935.0
2021-03-17 09:30:00,33.95,33.95,33.67,33.72,244670.0,31.6389,31.6389,31.378,31.4246,244670.0
2021-03-17 10:00:00,33.68,33.8,33.53,33.69,113455.0,31.3873,31.4991,31.2475,31.3966,113455.0
2021-03-17 10:30:00,33.68,33.68,33.35,33.54,158635.0,31.3873,31.3873,31.0798,31.2568,158635.0
2021-03-17 11:00:00,33.5,33.52,33.33,33.42,185800.0,31.2196,31.2382,31.0611,31.145,185800.0
2021-03-17 11:30:00,33.41,33.42,33.3,33.36,119100.0,31.1357,31.145,31.0332,31.0891,119100.0
2021-03-17 12:00:00,33.35,33.53,33.29,33.36,167610.0,31.0798,31.2475,31.0239,31.0891,167610.0
2021-03-17 12:30:00,33.38,33.44,33.27,33.31,175555.0,31.1077,31.1636,31.0052,31.0425,175555.0
2021-03-17 13:00:00,33.3,33.31,33.15,33.21,173605.0,31.0332,31.0425,30.8934,30.9493,173605.0
2021-03-17 13:30:00,33.19,33.25,33.02,33.08,202640.0,30.9307,30.9866,30.7722,30.8282,202640.0
2021-03-17 14:00:00,33.1,33.31,33.05,33.05,178875.0,30.8468,31.0425,30.8002,30.8002,178875.0
2021-03-17 14:30:00,33.07,33.62,33.07,33.59,312995.0,30.8188,31.3314,30.8188,31.3034,312995.0
2021-03-17 15:00:00,33.61,33.79,33.58,33.67,202765.0,31.3221,31.4898,31.2941,31.378,202765.0
2021-03-17 15:30:00,33.67,33.77,33.55,33.68,431440.0,31.378,31.4712,31.2662,31.3873,431440.0
2021-03-18 09:30:00,33.42,33.79,33.32,33.7,181780.0,31.145,31.4898,31.0518,31.4059,181780.0
2021-03-18 10:00:00,33.68,33.79,33.57,33.75,130985.0,31.3873,31.4898,31.2848,31.4525,130985.0
2021-03-18 10:30:00,33.73,34.03,33.64,34.01,165485.0,31.4339,31.7135,31.35,31.6948,165485.0
2021-03-18 11:00:00,34.03,34.12,33.99,34.09,222415.0,31.7135,31.7974,31.6762,31.7694,222415.0
2021-03-18 11:30:00,34.1,34.19,34.06,34.17,132560.0,31.7787,31.8626,31.7414,31.844,132560.0
2021-03-18 12:00:00,34.16,34.24,34.11,34.15,160615.0,31.8346,31.9092,31.788,31.8253,160615.0
2021-03-18 12:30:00,34.15,34.17,33.96,34.04,108760.0,31.8253,31.844,31.6482,31.7228,108760.0
2021-03-18 13:00:00,34.05,34.07,33.96,34.01,134905.0,31.7321,31.7508,31.6482,31.6948,134905.0
2021-03-18 13:30:00,34.0,34.02,33.89,33.92,193030.0,31.6855,31.7042,31.583,31.611,193030.0
2021-03-18 14:00:00,33.92,33.93,33.77,33.85,142425.0,31.611,31.6203,31.4712,31.5457,142425.0
2021-03-18 14:30:00,33.85,33.98,33.72,33.97,193740.0,31.5457,31.6669,31.4246,31.6576,193740.0
2021-03-18 15:00:00,33.98,33.98,33.76,33.88,174370.0,31.6669,31.6669,31.4619,31.5737,174370.0
2021-03-18 15:30:00,33.9,33.91,33.77,33.87,405000.0,31.5923,31.6017,31.4712,31.5644,405000.0
2021-03-19 09:30:00,33.93,34.68,33.72,34.54,789650.0,31.6203,32.3192,31.4246,32.1888,789650.0
2021-03-19 10:00:00,34.55,34.55,34.01,34.3,246465.0,32.1981,32.1981,31.6948,31.9651,246465.0
2021-03-19 10:30:00,34.3,34.47,34.17,34.46,242740.0,31.9651,32.1235,31.844,32.1142,242740.0
2021-03-19 11:00:00,34.46,34.56,34.32,34.34,104220.0,32.1142,32.2074,31.9837,32.0024,104220.0
2021-03-19 11:30:00,34.34,34.57,34.3,34.46,107305.0,32.0024,32.2167,31.9651,32.1142,107305.0
2021-03-19 12:00:00,34.49,34.49,34.26,34.39,99285.0,32.1422,32.1422,31.9278,32.049,99285.0
2021-03-19 12:30:00,34.39,34.59,34.35,34.55,127420.0,32.049,32.2354,32.0117,32.1981,127420.0
2021-03-19 13:00:00,34.57,34.63,34.47,34.63,119355.0,32.2167,32.2726,32.1235,32.2726,119355.0
2021-03-19 13:30:00,34.64,34.8,34.56,34.73,197030.0,32.282,32.4311,32.2074,32.3658,197030.0
2021-03-19 14:00:00,34.74,34.75,34.64,34.73,193560.0,32.3752,32.3845,32.282,32.3658,193560.0
2021-03-19 14:30:00,34.74,34.79,34.68,34.71,167410.0,32.3752,32.4217,32.3192,32.3472,167410.0
2021-03-19 15:00:00,34.72,34.82,34.69,34.78,215350.0,32.3565,32.4497,32.3286,32.4124,215350.0
2021-03-19 15:30:00,34.79,34.82,34.55,34.57,692475.0,32.4217,32.4497,32.1981,32.2167,692475.0
2021-03-22 09:30:00,34.76,34.91,34.42,34.42,185175.0,32.3938,32.5336,32.0769,32.0769,185175.0
2021-03-22 10:00:00,34.44,34.48,34.25,34.26,160960.0,32.0956,32.1329,31.9185,31.9278,160960.0
2021-03-22 10:30:00,34.29,34.29,33.93,33.93,216610.0,31.9558,31.9558,31.6203,31.6203,216610.0
2021-03-22 11:00:00,33.94,34.19,33.94,34.09,186930.0,31.6296,31.8626,31.6296,31.7694,186930.0
2021-03-22 11:30:00,34.11,34.31,34.1,34.2,125690.0,31.788,31.9744,31.7787,31.8719,125690.0
2021-03-22 12:00:00,34.19,34.25,34.09,34.24,108705.0,31.8626,31.9185,31.7694,31.9092,108705.0
2021-03-22 12:30:00,34.23,34.31,34.17,34.31,91380.0,31.8999,31.9744,31.844,31.9744,91380.0
2021-03-22 13:00:00,34.32,34.42,34.3,34.34,157755.0,31.9837,32.0769,31.9651,32.0024,157755.0
2021-03-22 13:30:00,34.35,34.48,34.33,34.48,103690.0,32.0117,32.1329,31.9931,32.1329,103690.0
2021-03-22 14:00:00,34.49,34.61,34.48,34.58,125985.0,32.1422,32.254,32.1329,32.226,125985.0
2021-03-22 14:30:00,34.59,34.74,34.59,34.73,140145.0,32.2354,32.3752,32.2354,32.3658,140145.0
2021-03-22 15:00:00,34.73,34.85,34.72,34.78,243490.0,32.3658,32.4777,32.3565,32.4124,243490.0
2021-03-22 15:30:00,34.77,34.82,34.65,34.71,315895.0,32.4031,32.4497,32.2913,32.3472,315895.0
2021-03-23 09:30:00,34.7,35.1,34.61,35.1,418005.0,32.3379,32.7106,32.254,32.7106,418005.0
2021-03-23 10:00:00,35.09,35.2,34.88,35.16,393880.0,32.7013,32.8038,32.5056,32.7666,393880.0
2021-03-23 10:30:00,35.16,35.23,34.97,35.12,332840.0,32.7666,32.8318,32.5895,32.7293,332840.0
2021-03-23 11:00:00,35.13,35.32,35.03,35.31,397990.0,32.7386,32.9157,32.6454,32.9064,397990.0
2021-03-23 11:30:00,35.3,35.36,35.21,35.28,237340.0,32.897,32.9529,32.8132,32.8784,237340.0
2021-03-23 12:00:00,35.28,35.31,35.19,35.29,287605.0,32.8784,32.9064,32.7945,32.8877,287605.0
2021-03-23 12:30:00,35.3,35.35,35.05,35.09,317315.0,32.897,32.9436,32.6641,32.7013,317315.0
2021-03-23 13:00:00,35.08,35.11,34.9,34.93,208875.0,32.692,32.72,32.5243,32.5522,208875.0
2021-03-23 13:30:00,34.93,34.94,34.68,34.71,268265.0,32.5522,32.5615,32.3192,32.3472,268265.0
2021-03-23 14:00:00,34.71,34.81,34.63,34.7,227125.0,32.3472,32.4404,32.2726,32.3379,227125.0
2021-03-23 14:30:00,34.69,34.78,34.39,34.39,307795.0,32.3286,32.4124,32.049,32.049,307795.0
2021-03-23 15:00:00,34.4,34.53,34.32,34.4,419820.0,32.0583,32.1794,31.9837,32.0583,419820.0
2021-03-23 15:30:00,34.4,34.61,34.35,34.53,513685.0,32.0583,32.254,32.0117,32.1794,513685.0
2021-03-24 09:30:00,34.59,34.91,34.16,34.43,258830.0,32.2354,32.5336,31.8346,32.0863,258830.0
2021-03-24 10:00:00,34.46,34.55,34.33,34.42,214255.0,32.1142,32.1981,31.9931,32.0769,214255.0
2021-03-24 10:30:00,34.48,34.48,34.13,34.23,277840.0,32.1329,32.1329,31.8067,31.8999,277840.0
2021-03-24 11:00:00,34.24,34.37,34.16,34.2,183970.0,31.9092,32.0303,31.8346,31.8719,183970.0
2021-03-24 11:30:00,34.19,34.34,34.14,34.34,123650.0,31.8626,32.0024,31.816,32.0024,123650.0
2021-03-24 12:00:00,34.35,34.39,34.27,34.36,121250.0,32.0117,32.049,31.9371,32.021,121250.0
2021-03-24 12:30:00,34.35,34.39,34.28,34.28,80420.0,32.0117,32.049,31.9465,31.9465,80420.0
2021-03-24 13:00:00,34.29,34.29,34.02,34.12,138460.0,31.9558,31.9558,31.7042,31.7974,138460.0
2021-03-24 13:30:00,34.12,34.16,33.97,34.14,159925.0,31.7974,31.8346,31.6576,31.816,159925.0
2021-03-24 14:00:00,34.13,34.37,34.06,34.2,698105.0,31.8067,32.0303,31.7414,31.8719,698105.0
2021-03-24 14:30:00,34.21,34.21,33.98,33.98,159795.0,31.8812,31.8812,31.6669,31.6669,159795.0
2021-03-24 15:00:00,33.99,34.12,33.92,33.99,289045.0,31.6762,31.7974,31.611,31.6762,289045.0
2021-03-24 15:30:00,33.99,33.99,33.81,33.83,682605.0,31.6762,31.6762,31.5085,31.5271,682605.0
2021-03-25 09:30:00,33.82,34.09,33.53,33.75,262885.0,31.5178,31.7694,31.2475,31.4525,262885.0
2021-03-25 10:00:00,33.78,34.05,33.74,33.77,220320.0,31.4805,31.7321,31.4432,31.4712,220320.0
2021-03-25 10:30:00,33.75,33.98,33.68,33.95,138135.0,31.4525,31.6669,31.3873,31.6389,138135.0
2021-03-25 11:00:00,33.94,34.12,33.85,34.06,135845.0,31.6296,31.7974,31.5457,31.7414,135845.0
2021-03-25 11:30:00,34.07,34.2,33.95,34.1,131695.0,31.7508,31.8719,31.6389,31.7787,131695.0
2021-03-25 12:00:00,34.11,34.25,34.1,34.18,157020.0,31.788,31.9185,31.7787,31.8533,157020.0
2021-03-25 12:30:00,34.18,34.31,34.17,34.29,84315.0,31.8533,31.9744,31.844,31.9558,84315.0
2021-03-25 13:00:00,34.31,34.47,34.23,34.36,221030.0,31.9744,32.1235,31.8999,32.021,221030.0
2021-03-25 13:30:00,34.36,34.39,34.18,34.22,124035.0,32.021,32.049,31.8533,31.8906,124035.0
2021-03-25 14:00:00,34.22,34.28,34.09,34.17,94745.0,31.8906,31.9465,31.7694,31.844,94745.0
2021-03-25 14:30:00,34.17,34.44,34.15,34.44,120760.0,31.844,32.0956,31.8253,32.0956,120760.0
2021-03-25 15:00:00,34.41,34.55,34.36,34.54,170325.0,32.0676,32.1981,32.021,32.1888,170325.0
2021-03-25 15:30:00,34.54,34.67,34.44,34.49,456535.0,32.1888,32.3099,32.0956,32.1422,456535.0
2021-03-26 09:30:00,34.56,34.73,34.36,34.73,222450.0,32.2074,32.3658,32.021,32.3658,222450.0
2021-03-26 10:00:00,34.7,35.11,34.67,35.07,120340.0,32.3379,32.72,32.3099,32.6827,120340.0
2021-03-26 10:30:00,35.09,35.11,34.82,34.87,120355.0,32.7013,32.72,32.4497,32.4963,120355.0
2021-03-26 11:00:00,34.87,34.97,34.67,34.73,180245.0,32.4963,32.5895,32.3099,32.3658,180245.0
2021-03-26 11:30:00,34.73,34.85,34.66,34.78,115955.0,32.3658,32.4777,32.3006,32.4124,115955.0
2021-03-26 12:00:00,34.82,35.05,34.82,35.0,100165.0,32.4497,32.6641,32.4497,32.6175,100165.0
2021-03-26 12:30:00,35.02,35.1,34.99,35.09,119885.0,32.6361,32.7106,32.6081,32.7013,119885.0
2021-03-26 13:00:00,35.11,35.15,35.04,35.09,128745.0,32.72,32.7572,32.6547,32.7013,128745.0
2021-03-26 13:30:00,35.11,35.19,35.08,35.17,158145.0,32.72,32.7945,32.692,32.7759,158145.0
2021-03-26 14:00:00,35.17,35.22,35.0,35.21,159445.0,32.7759,32.8225,32.6175,32.8132,159445.0
2021-03-26 14:30:00,35.21,35.39,35.15,35.32,224665.0,32.8132,32.9809,32.7572,32.9157,224665.0
2021-03-26 15:00:00,35.33,35.46,35.24,35.46,323505.0,32.925,33.0461,32.8411,33.0461,323505.0
2021-03-26 15:30:00,35.46,35.72,35.42,35.69,902095.0,33.0461,33.2884,33.0089,33.2605,902095.0
2021-03-29 09:30:00,35.58,35.71,35.32,35.49,241040.0,33.158,33.2791,32.9157,33.0741,241040.0
2021-03-29 10:00:00,35.51,35.54,35.0,35.11,185580.0,33.0927,33.1207,32.6175,32.72,185580.0
2021-03-29 10:30:00,35.12,35.38,35.1,35.34,241610.0,32.7293,32.9716,32.7106,32.9343,241610.0
2021-03-29 11:00:00,35.35,35.39,35.12,35.37,152200.0,32.9436,32.9809,32.7293,32.9623,152200.0
2021-03-29 11:30:00,35.34,35.4,35.19,35.19,63755.0,32.9343,32.9902,32.7945,32.7945,63755.0
2021-03-29 12:00:00,35.18,35.23,35.02,35.23,136175.0,32.7852,32.8318,32.6361,32.8318,136175.0
2021-03-29 12:30:00,35.19,35.39,35.14,35.38,87070.0,32.7945,32.9809,32.7479,32.9716,87070.0
2021-03-29 13:00:00,35.38,35.45,35.27,35.29,73890.0,32.9716,33.0368,32.8691,32.8877,73890.0
2021-03-29 13:30:00,35.29,35.4,35.25,35.28,57705.0,32.8877,32.9902,32.8504,32.8784,57705.0
2021-03-29 14:00:00,35.29,35.34,35.23,35.3,47615.0,32.8877,32.9343,32.8318,32.897,47615.0
2021-03-29 14:30:00,35.31,35.33,35.19,35.29,76160.0,32.9064,32.925,32.7945,32.8877,76160.0
2021-03-29 15:00:00,35.31,35.42,35.3,35.4,81830.0,32.9064,33.0089,32.897,32.9902,81830.0
2021-03-29 15:30:00,35.4,35.45,35.09,35.18,510485.0,32.9902,33.0368,32.7013,32.7852,510485.0
2021-03-30 09:30:00,35.2,35.6,35.2,35.32,248570.0,32.8038,33.1766,32.8038,32.9157,248570.0
2021-03-30 10:00:00,35.29,35.58,35.29,35.53,168050.0,32.8877,33.158,32.8877,33.1114,168050.0
2021-03-30 10:30:00,35.53,35.85,35.51,35.68,203805.0,33.1114,33.4096,33.0927,33.2512,203805.0
2021-03-30 11:00:00,35.69,35.83,35.62,35.74,204085.0,33.2605,33.391,33.1952,33.3071,204085.0
2021-03-30 11:30:00,35.74,35.8,35.55,35.61,104660.0,33.3071,33.363,33.13,33.1859,104660.0
2021-03-30 12:00:00,35.61,35.75,35.55,35.74,122130.0,33.1859,33.3164,33.13,33.3071,122130.0
2021-03-30 12:30:00,35.72,35.79,35.55,35.57,137105.0,33.2884,33.3537,33.13,33.1487,137105.0
2021-03-30 13:00:00,35.58,35.61,35.47,35.52,99180.0,33.158,33.1859,33.0555,33.1021,99180.0
2021-03-30 13:30:00,35.51,35.54,35.34,35.34,113470.0,33.0927,33.1207,32.9343,32.9343,113470.0
2021-03-30 14:00:00,35.31,35.56,35.31,35.51,121495.0,32.9064,33.1393,32.9064,33.0927,121495.0
2021-03-30 14:30:00,35.51,35.56,35.44,35.55,191060.0,33.0927,33.1393,33.0275,33.13,191060.0
2021-03-30 15:00:00,35.54,35.57,35.48,35.53,207030.0,33.1207,33.1487,33.0648,33.1114,207030.0
2021-03-30 15:30:00,35.55,35.57,35.34,35.41,521555.0,33.13,33.1487,32.9343,32.9995,521555.0
2021-03-31 09:30:00,35.63,35.65,35.13,35.2,375320.0,33.2046,33.2232,32.7386,32.8038,375320.0
2021-03-31 10:00:00,35.19,35.23,35.08,35.2,227255.0,32.7945,32.8318,32.692,32.8038,227255.0
2021-03-31 10:30:00,35.18,35.36,35.14,35.2,195915.0,32.7852,32.9529,32.7479,32.8038,195915.0
2021-03-31 11:00:00,35.2,35.37,35.2,35.26,168935.0,32.8038,32.9623,32.8038,32.8598,168935.0
2021-03-31 11:30:00,35.25,35.37,35.23,35.34,151285.0,32.8504,32.9623,32.8318,32.9343,151285.0
2021-03-31 12:00:00,35.33,35.4,35.27,35.3,109430.0,32.925,32.9902,32.8691,32.897,109430.0
2021-03-31 12:30:00,35.31,35.54,35.3,35.54,192290.0,32.9064,33.1207,32.897,33.1207,192290.0
2021-03-31 13:00:00,35.52,35.64,35.51,35.56,116475.0,33.1021,33.2139,33.0927,33.1393,116475.0
2021-03-31 13:30:00,35.56,35.71,35.56,35.68,102355.0,33.1393,33.2791,33.1393,33.2512,102355.0
2021-03-31 14:00:00,35.7,35.72,35.59,35.62,102350.0,33.2698,33.2884,33.1673,33.1952,102350.0
2021-03-31 14:30:00,35.61,35.74,35.6,35.65,155920.0,33.1859,33.3071,33.1766,33.2232,155920.0
2021-03-31 15:00:00,35.66,35.79,35.65,35.68,186010.0,33.2325,33.3537,33.2232,33.2512,186010.0
2021-03-31 15:30:00,35.68,35.71,35.35,35.42,705840.0,33.2512,33.2791,32.9436,33.0089,705840.0
2021-04-01 09:30:00,35.52,35.61,35.27,35.27,329315.0,33.1021,33.1859,32.8691,32.8691,329315.0
2021-04-01 10:00:00,35.3,35.49,35.15,35.2,189830.0,32.897,33.0741,32.7572,32.8038,189830.0
2021-04-01 10:30:00,35.2,35.22,35.05,35.21,213210.0,32.8038,32.8225,32.6641,32.8132,213210.0
2021-04-01 11:00:00,35.22,35.23,35.04,35.1,172295.0,32.8225,32.8318,32.6547,32.7106,172295.0
2021-04-01 11:30:00,35.07,35.15,35.01,35.08,205145.0,32.6827,32.7572,32.6268,32.692,205145.0
2021-04-01 12:00:00,35.08,35.18,35.07,35.09,158265.0,32.692,32.7852,32.6827,32.7013,158265.0
2021-04-01 12:30:00,35.1,35.26,35.09,35.23,141535.0,32.7106,32.8598,32.7013,32.8318,141535.0
2021-04-01 13:00:00,35.24,35.26,35.1,35.11,160805.0,32.8411,32.8598,32.7106,32.72,160805.0
2021-04-01 13:30:00,35.12,35.18,35.1,35.13,122600.0,32.7293,32.7852,32.7106,32.7386,122600.0
2021-04-01 14:00:00,35.13,35.24,35.09,35.19,123325.0,32.7386,32.8411,32.7013,32.7945,123325.0
2021-04-01 14:30:00,35.2,35.2,35.06,35.07,145935.0,32.8038,32.8038,32.6734,32.6827,145935.0
2021-04-01 15:00:00,35.08,35.22,35.07,35.2,320805.0,32.692,32.8225,32.6827,32.8038,320805.0
2021-04-01 15:30:00,35.2,35.33,35.18,35.3,514485.0,32.8038,32.925,32.7852,32.897,514485.0
2021-04-05 09:30:00,35.6,35.89,35.35,35.71,273475.0,33.1766,33.4469,32.9436,33.2791,273475.0
2021-04-05 10:00:00,35.73,35.99,35.69,35.99,131220.0,33.2978,33.5401,33.2605,33.5401,131220.0
2021-04-05 10:30:00,36.0,36.11,35.87,35.92,147465.0,33.5494,33.6519,33.4282,33.4748,147465.0
2021-04-05 11:00:00,35.92,36.07,35.9,35.95,321960.0,33.4748,33.6146,33.4562,33.5028,321960.0
2021-04-05 11:30:00,35.95,36.11,35.93,36.02,205390.0,33.5028,33.6519,33.4841,33.568,205390.0
2021-04-05 12:00:00,36.02,36.15,36.0,36.13,68825.0,33.568,33.6892,33.5494,33.6705,68825.0
2021-04-05 12:30:00,36.13,36.17,36.01,36.02,293895.0,33.6705,33.7078,33.5587,33.568,293895.0
2021-04-05 13:00:00,36.02,36.08,35.98,36.01,112690.0,33.568,33.6239,33.5307,33.5587,112690.0
2021-04-05 13:30:00,36.02,36.11,36.0,36.1,94685.0,33.568,33.6519,33.5494,33.6426,94685.0
2021-04-05 14:00:00,36.11,36.11,36.04,36.09,62520.0,33.6519,33.6519,33.5867,33.6333,62520.0
2021-04-05 14:30:00,36.09,36.15,36.0,36.02,155660.0,33.6333,33.6892,33.5494,33.568,155660.0
2021-04-05 15:00:00,36.01,36.12,35.99,36.09,141205.0,33.5587,33.6612,33.5401,33.6333,141205.0
2021-04-05 15:30:00,36.1,36.14,36.03,36.07,423960.0,33.6426,33.6799,33.5773,33.6146,423960.0
2021-04-06 09:30:00,36.01,36.09,35.75,36.09,255915.0,33.5587,33.6333,33.3164,33.6333,255915.0
2021-04-06 10:00:00,36.09,36.15,35.8,35.88,153240.0,33.6333,33.6892,33.363,33.4376,153240.0
2021-04-06 10:30:00,35.89,35.93,35.54,35.54,182575.0,33.4469,33.4841,33.1207,33.1207,182575.0
2021-04-06 11:00:00,35.51,35.58,35.47,35.51,123335.0,33.0927,33.158,33.0555,33.0927,123335.0
2021-04-06 11:30:00,35.5,35.61,35.49,35.54,103420.0,33.0834,33.1859,33.0741,33.1207,103420.0
2021-04-06 12:00:00,35.55,35.61,35.47,35.6,130215.0,33.13,33.1859,33.0555,33.1766,130215.0
2021-04-06 12:30:00,35.61,35.73,35.52,35.72,149455.0,33.1859,33.2978,33.1021,33.2884,149455.0
2021-04-06 13:00:00,35.73,35.83,35.7,35.8,138945.0,33.2978,33.391,33.2698,33.363,138945.0
2021-04-06 13:30:00,35.79,35.93,35.78,35.86,92205.0,33.3537,33.4841,33.3444,33.4189,92205.0
2021-04-06 14:00:00,35.86,35.88,35.8,35.84,100345.0,33.4189,33.4376,33.363,33.4003,100345.0
2021-04-06 14:30:00,35.86,35.92,35.81,35.88,103870.0,33.4189,33.4748,33.3723,33.4376,103870.0
2021-04-06 15:00:00,35.89,35.95,35.8,35.89,151830.0,33.4469,33.5028,33.363,33.4469,151830.0
2021-04-06 15:30:00,35.91,35.92,35.77,35.91,399145.0,33.4655,33.4748,33.335,33.4655,399145.0
2021-04-07 09:30:00,35.92,36.04,35.61,35.7,239595.0,33.4748,33.5867,33.1859,33.2698,239595.0
2021-04-07 10:00:00,35.68,35.68,35.36,35.39,212105.0,33.2512,33.2512,32.9529,32.9809,212105.0
2021-04-07 10:30:00,35.4,35.59,35.38,35.5,224380.0,32.9902,33.1673,32.9716,33.0834,224380.0
2021-04-07 11:00:00,35.5,35.5,35.33,35.33,217575.0,33.0834,33.0834,32.925,32.925,217575.0
2021-04-07 11:30:00,35.35,35.43,35.33,35.37,178245.0,32.9436,33.0182,32.925,32.9623,178245.0
2021-04-07 12:00:00,35.36,35.39,35.29,35.33,88100.0,32.9529,32.9809,32.8877,32.925,88100.0
2021-04-07 12:30:00,35.31,35.41,35.26,35.35,94985.0,32.9064,32.9995,32.8598,32.9436,94985.0
2021-04-07 13:00:00,35.36,35.37,35.26,35.33,52600.0,32.9529,32.9623,32.8598,32.925,52600.0
2021-04-07 13:30:00,35.34,35.38,35.32,35.33,45850.0,32.9343,32.9716,32.9157,32.925,45850.0
2021-04-07 14:00:00,35.34,35.42,35.32,35.37,84265.0,32.9343,33.0089,32.9157,32.9623,84265.0
2021-04-07 14:30:00,35.37,35.37,35.19,35.27,227375.0,32.9623,32.9623,32.7945,32.8691,227375.0
2021-04-07 15:00:00,35.27,35.49,35.27,35.36,279395.0,32.8691,33.0741,32.8691,32.9529,279395.0
2021-04-07 15:30:00,35.36,35.46,35.32,35.43,540410.0,32.9529,33.0461,32.9157,33.0182,540410.0
2021-04-08 09:30:00,35.51,35.6,35.19,35.23,200025.0,33.0927,33.1766,32.7945,32.8318,200025.0
2021-04-08 10:00:00,35.23,35.26,35.1,35.16,183105.0,32.8318,32.8598,32.7106,32.7666,183105.0
2021-04-08 10:30:00,35.15,35.19,35.07,35.09,222545.0,32.7572,32.7945,32.6827,32.7013,222545.0
2021-04-08 11:00:00,35.1,35.37,35.09,35.18,294155.0,32.7106,32.9623,32.7013,32.7852,294155.0
2021-04-08 11:30:00,35.2,35.35,35.17,35.32,112170.0,32.8038,32.9436,32.7759,32.9157,112170.0
2021-04-08 12:00:00,35.33,35.36,35.29,35.32,101540.0,32.925,32.9529,32.8877,32.9157,101540.0
2021-04-08 12:30:00,35.32,35.34,35.27,35.31,98220.0,32.9157,32.9343,32.8691,32.9064,98220.0
2021-04-08 13:00:00,35.31,35.34,35.22,35.22,120950.0,32.9064,32.9343,32.8225,32.8225,120950.0
2021-04-08 13:30:00,35.24,35.29,35.18,35.27,115875.0,32.8411,32.8877,32.7852,32.8691,115875.0
2021-04-08 14:00:00,35.27,35.33,35.24,35.27,128245.0,32.8691,32.925,32.8411,32.8691,128245.0
2021-04-08 14:30:00,35.27,35.33,35.24,35.27,98995.0,32.8691,32.925,32.8411,32.8691,98995.0
2021-04-08 15:00:00,35.26,35.36,35.23,35.36,124475.0,32.8598,32.9529,32.8318,32.9529,124475.0
2021-04-08 15:30:00,35.35,35.38,35.24,35.33,419640.0,32.9436,32.9716,32.8411,32.925,419640.0
2021-04-09 09:30:00,35.34,35.58,35.31,35.44,262375.0,32.9343,33.158,32.9064,33.0275,262375.0
2021-04-09 10:00:00,35.44,35.45,35.31,35.38,126730.0,33.0275,33.0368,32.9064,32.9716,126730.0
2021-04-09 10:30:00,35.37,35.44,35.21,35.33,148540.0,32.9623,33.0275,32.8132,32.925,148540.0
2021-04-09 11:00:00,35.33,35.36,35.21,35.21,213370.0,32.925,32.9529,32.8132,32.8132,213370.0
2021-04-09 11:30:00,35.22,35.25,35.13,35.18,119865.0,32.8225,32.8504,32.7386,32.7852,119865.0
2021-04-09 12:00:00,35.19,35.2,35.09,35.14,118850.0,32.7945,32.8038,32.7013,32.7479,118850.0
2021-04-09 12:30:00,35.14,35.23,35.13,35.22,96300.0,32.7479,32.8318,32.7386,32.8225,96300.0
2021-04-09 13:00:00,35.21,35.3,35.2,35.29,106515.0,32.8132,32.897,32.8038,32.8877,106515.0
2021-04-09 13:30:00,35.28,35.3,35.19,35.24,89485.0,32.8784,32.897,32.7945,32.8411,89485.0
2021-04-09 14:00:00,35.25,35.31,35.23,35.29,94670.0,32.8504,32.9064,32.8318,32.8877,94670.0
2021-04-09 14:30:00,35.3,35.33,35.22,35.24,135345.0,32.897,32.925,32.8225,32.8411,135345.0
2021-04-09 15:00:00,35.23,35.38,35.21,35.37,186545.0,32.8318,32.9716,32.8132,32.9623,186545.0
2021-04-09 15:30:00,35.4,35.55,35.37,35.54,622850.0,32.9902,33.13,32.9623,33.1207,622850.0
2021-04-12 09:30:00,35.13,35.34,34.86,34.99,470060.0,32.7386,32.9343,32.487,32.6081,470060.0
2021-04-12 10:00:00,35.02,35.29,35.0,35.22,302375.0,32.6361,32.8877,32.6175,32.8225,302375.0
2021-04-12 10:30:00,35.23,35.48,35.18,35.45,231585.0,32.8318,33.0648,32.7852,33.0368,231585.0
2021-04-12 11:00:00,35.45,35.45,35.2,35.2,183695.0,33.0368,33.0368,32.8038,32.8038,183695.0
2021-04-12 11:30:00,35.2,35.2,34.98,35.09,183855.0,32.8038,32.8038,32.5988,32.7013,183855.0
2021-04-12 12:00:00,35.11,35.15,35.03,35.11,111485.0,32.72,32.7572,32.6454,32.72,111485.0
2021-04-12 12:30:00,35.1,35.16,35.09,35.09,96845.0,32.7106,32.7666,32.7013,32.7013,96845.0
2021-04-12 13:00:00,35.11,35.25,35.09,35.24,96060.0,32.72,32.8504,32.7013,32.8411,96060.0
2021-04-12 13:30:00,35.21,35.28,35.17,35.23,112605.0,32.8132,32.8784,32.7759,32.8318,112605.0
2021-04-12 14:00:00,35.24,35.37,35.24,35.35,103980.0,32.8411,32.9623,32.8411,32.9436,103980.0
2021-04-12 14:30:00,35.36,35.37,35.26,35.32,111235.0,32.9529,32.9623,32.8598,32.9157,111235.0
2021-04-12 15:00:00,35.3,35.57,35.3,35.57,198620.0,32.897,33.1487,32.897,33.1487,198620.0
2021-04-12 15:30:00,35.57,35.7,35.57,35.64,613345.0,33.1487,33.2698,33.1487,33.2139,613345.0
2021-04-13 09:30:00,35.75,35.89,35.4,35.54,281580.0,33.3164,33.4469,32.9902,33.1207,281580.0
2021-04-13 10:00:00,35.53,35.89,35.5,35.89,238360.0,33.1114,33.4469,33.0834,33.4469,238360.0
2021-04-13 10:30:00,35.88,35.88,35.75,35.76,129890.0,33.4376,33.4376,33.3164,33.3257,129890.0
2021-04-13 11:00:00,35.77,35.78,35.5,35.59,174810.0,33.335,33.3444,33.0834,33.1673,174810.0
2021-04-13 11:30:00,35.59,35.71,35.56,35.71,81525.0,33.1673,33.2791,33.1393,33.2791,81525.0
2021-04-13 12:00:00,35.73,35.8,35.7,35.75,135625.0,33.2978,33.363,33.2698,33.3164,135625.0
2021-04-13 12:30:00,35.76,35.77,35.71,35.71,126410.0,33.3257,33.335,33.2791,33.2791,126410.0
2021-04-13 13:00:00,35.7,35.84,35.65,35.83,88315.0,33.2698,33.4003,33.2232,33.391,88315.0
2021-04-13 13:30:00,35.84,35.86,35.81,35.85,123240.0,33.4003,33.4189,33.3723,33.4096,123240.0
2021-04-13 14:00:00,35.86,35.87,35.76,35.76,159475.0,33.4189,33.4282,33.3257,33.3257,159475.0
2021-04-13 14:30:00,35.76,35.9,35.73,35.89,170720.0,33.3257,33.4562,33.2978,33.4469,170720.0
2021-04-13 15:00:00,35.89,35.93,35.85,35.87,214575.0,33.4469,33.4841,33.4096,33.4282,214575.0
2021-04-13 15:30:00,35.88,35.88,35.7,35.79,514310.0,33.4376,33.4376,33.2698,33.3537,514310.0
2021-04-14 09:30:00,35.63,36.03,35.5,35.97,245590.0,33.2046,33.5773,33.0834,33.5214,245590.0
2021-04-14 10:00:00,35.97,36.1,35.81,35.89,107385.0,33.5214,33.6426,33.3723,33.4469,107385.0
2021-04-14 10:30:00,35.88,35.96,35.86,35.93,176975.0,33.4376,33.5121,33.4189,33.4841,176975.0
2021-04-14 11:00:00,35.93,35.98,35.85,35.96,211030.0,33.4841,33.5307,33.4096,33.5121,211030.0
2021-04-14 11:30:00,35.96,35.96,35.83,35.84,135145.0,33.5121,33.5121,33.391,33.4003,135145.0
2021-04-14 12:00:00,35.83,35.9,35.8,35.84,138485.0,33.391,33.4562,33.363,33.4003,138485.0
2021-04-14 12:30:00,35.83,35.9,35.79,35.9,127645.0,33.391,33.4562,33.3537,33.4562,127645.0
2021-04-14 13:00:00,35.89,35.9,35.82,35.89,135430.0,33.4469,33.4562,33.3816,33.4469,135430.0
2021-04-14 13:30:00,35.88,35.9,35.73,35.76,168415.0,33.4376,33.4562,33.2978,33.3257,168415.0
2021-04-14 14:00:00,35.75,35.78,35.6,35.66,153930.0,33.3164,33.3444,33.1766,33.2325,153930.0
2021-04-14 14:30:00,35.67,35.72,35.56,35.58,101290.0,33.2418,33.2884,33.1393,33.158,101290.0
2021-04-14 15:00:00,35.57,35.7,35.56,35.7,106795.0,33.1487,33.2698,33.1393,33.2698,106795.0
2021-04-14 15:30:00,35.69,35.71,35.51,35.59,301315.0,33.2605,33.2791,33.0927,33.1673,301315.0
2021-04-15 09:30:00,35.63,35.75,35.4,35.56,214975.0,33.2046,33.3164,32.9902,33.1393,214975.0
2021-04-15 10:00:00,35.57,35.71,35.53,35.63,184830.0,33.1487,33.2791,33.1114,33.2046,184830.0
2021-04-15 10:30:00,35.63,35.77,35.58,35.59,96920.0,33.2046,33.335,33.158,33.1673,96920.0
2021-04-15 11:00:00,35.62,35.7,35.42,35.43,126350.0,33.1952,33.2698,33.0089,33.0182,126350.0
2021-04-15 11:30:00,35.44,35.55,35.42,35.46,110085.0,33.0275,33.13,33.0089,33.0461,110085.0
2021-04-15 12:00:00,35.45,35.5,35.39,35.48,118475.0,33.0368,33.0834,32.9809,33.0648,118475.0
2021-04-15 12:30:00,35.48,35.63,35.47,35.6,117680.0,33.0648,33.2046,33.0555,33.1766,117680.0
2021-04-15 13:00:00,35.6,35.6,35.4,35.46,84610.0,33.1766,33.1766,32.9902,33.0461,84610.0
2021-04-15 13:30:00,35.46,35.52,35.43,35.5,162975.0,33.0461,33.1021,33.0182,33.0834,162975.0
2021-04-15 14:00:00,35.5,35.55,35.43,35.44,305550.0,33.0834,33.13,33.0182,33.0275,305550.0
2021-04-15 14:30:00,35.43,35.49,35.39,35.39,164190.0,33.0182,33.0741,32.9809,32.9809,164190.0
2021-04-15 15:00:00,35.4,35.42,35.32,35.38,187365.0,32.9902,33.0089,32.9157,32.9716,187365.0
2021-04-15 15:30:00,35.38,35.48,35.34,35.37,570480.0,32.9716,33.0648,32.9343,32.9623,570480.0
2021-04-16 09:30:00,35.59,36.25,35.46,36.21,1452635.0,33.1673,33.7824,33.0461,33.7451,1452635.0
2021-04-16 10:00:00,36.24,36.56,36.19,36.26,942935.0,33.773,34.0713,33.7264,33.7917,942935.0
2021-04-16 10:30:00,36.28,36.41,36.2,36.24,292165.0,33.8103,33.9315,33.7358,33.773,292165.0
2021-04-16 11:00:00,36.23,36.3,36.16,36.18,217050.0,33.7637,33.829,33.6985,33.7171,217050.0
2021-04-16 11:30:00,36.2,36.22,36.1,36.13,182880.0,33.7358,33.7544,33.6426,33.6705,182880.0
2021-04-16 12:00:00,36.13,36.18,36.06,36.13,199580.0,33.6705,33.7171,33.6053,33.6705,199580.0
2021-04-16 12:30:00,36.12,36.13,36.07,36.13,181040.0,33.6612,33.6705,33.6146,33.6705,181040.0
2021-04-16 13:00:00,36.12,36.15,36.06,36.14,383685.0,33.6612,33.6892,33.6053,33.6799,383685.0
2021-04-16 13:30:00,36.13,36.32,36.07,36.3,293995.0,33.6705,33.8476,33.6146,33.829,293995.0
2021-04-16 14:00:00,36.3,36.37,36.26,36.3,252110.0,33.829,33.8942,33.7917,33.829,252110.0
2021-04-16 14:30:00,36.31,36.32,36.2,36.2,323025.0,33.8383,33.8476,33.7358,33.7358,323025.0
2021-04-16 15:00:00,36.21,36.38,36.2,36.33,534850.0,33.7451,33.9035,33.7358,33.8569,534850.0
2021-04-16 15:30:00,36.32,36.51,36.18,36.18,1348080.0,33.8476,34.0247,33.7171,33.7171,1348080.0
2021-04-19 09:30:00,36.34,36.87,36.02,36.42,410400.0,33.8662,34.3602,33.568,33.9408,410400.0
2021-04-19 10:00:00,36.43,36.88,36.37,36.8,409175.0,33.9501,34.3695,33.8942,34.2949,409175.0
2021-04-19 10:30:00,36.81,36.86,36.64,36.69,366300.0,34.3042,34.3508,34.1458,34.1924,366300.0
2021-04-19 11:00:00,36.7,36.7,36.35,36.52,359515.0,34.2017,34.2017,33.8756,34.034,359515.0
2021-04-19 11:30:00,36.51,36.78,36.49,36.64,174715.0,34.0247,34.2763,34.006,34.1458,174715.0
2021-04-19 12:00:00,36.64,36.77,36.57,36.69,129725.0,34.1458,34.267,34.0806,34.1924,129725.0
2021-04-19 12:30:00,36.67,36.7,36.55,36.58,157580.0,34.1738,34.2017,34.0619,34.0899,157580.0
2021-04-19 13:00:00,36.55,36.68,36.54,36.62,208820.0,34.0619,34.1831,34.0526,34.1272,208820.0
2021-04-19 13:30:00,36.62,36.7,36.57,36.66,279290.0,34.1272,34.2017,34.0806,34.1645,279290.0
2021-04-19 14:00:00,36.63,36.73,36.57,36.67,270080.0,34.1365,34.2297,34.0806,34.1738,270080.0
2021-04-19 14:30:00,36.67,36.79,36.63,36.76,211135.0,34.1738,34.2856,34.1365,34.2576,211135.0
2021-04-19 15:00:00,36.76,36.9,36.7,36.75,386045.0,34.2576,34.3881,34.2017,34.2483,386045.0
2021-04-19 15:30:00,36.75,36.75,36.54,36.62,567050.0,34.2483,34.2483,34.0526,34.1272,567050.0
2021-04-20 09:30:00,36.71,37.18,36.54,36.64,284555.0,34.211,34.6491,34.0526,34.1458,284555.0
2021-04-20 10:00:00,36.68,36.76,36.32,36.32,370520.0,34.1831,34.2576,33.8476,33.8476,370520.0
2021-04-20 10:30:00,36.33,36.33,36.05,36.19,406360.0,33.8569,33.8569,33.596,33.7264,406360.0
2021-04-20 11:00:00,36.21,36.28,36.04,36.15,336105.0,33.7451,33.8103,33.5867,33.6892,336105.0
2021-04-20 11:30:00,36.16,36.17,35.91,36.11,223825.0,33.6985,33.7078,33.4655,33.6519,223825.0
2021-04-20 12:00:00,36.11,36.33,36.04,36.3,159395.0,33.6519,33.8569,33.5867,33.829,159395.0
2021-04-20 12:30:00,36.26,36.31,36.1,36.14,137720.0,33.7917,33.8383,33.6426,33.6799,137720.0
2021-04-20 13:00:00,36.14,36.18,36.01,36.02,100325.0,33.6799,33.7171,33.5587,33.568,100325.0
2021-04-20 13:30:00,36.02,36.1,36.0,36.05,142875.0,33.568,33.6426,33.5494,33.596,142875.0
2021-04-20 14:00:00,36.04,36.05,35.82,35.88,123650.0,33.5867,33.596,33.3816,33.4376,123650.0
2021-04-20 14:30:00,35.88,35.96,35.81,35.85,121140.0,33.4376,33.5121,33.3723,33.4096,121140.0
2021-04-20 15:00:00,35.86,35.99,35.84,35.99,148790.0,33.4189,33.5401,33.4003,33.5401,148790.0
2021-04-20 15:30:00,35.98,36.29,35.98,36.21,570765.0,33.5307,33.8196,33.5307,33.7451,570765.0
2021-04-21 09:30:00,36.23,36.55,36.12,36.44,280555.0,33.7637,34.0619,33.6612,33.9594,280555.0
2021-04-21 10:00:00,36.45,36.49,36.29,36.43,131565.0,33.9687,34.006,33.8196,33.9501,131565.0
2021-04-21 10:30:00,36.41,36.42,36.3,36.35,129695.0,33.9315,33.9408,33.829,33.8756,129695.0
2021-04-21 11:00:00,36.35,36.39,36.08,36.08,144810.0,33.8756,33.9128,33.6239,33.6239,144810.0
2021-04-21 11:30:00,36.11,36.29,36.11,36.14,124005.0,33.6519,33.8196,33.6519,33.6799,124005.0
2021-04-21 12:00:00,36.14,36.17,36.03,36.07,203595.0,33.6799,33.7078,33.5773,33.6146,203595.0
2021-04-21 12:30:00,36.09,36.13,35.98,35.98,148860.0,33.6333,33.6705,33.5307,33.5307,148860.0
2021-04-21 13:00:00,35.99,36.12,35.97,35.99,199560.0,33.5401,33.6612,33.5214,33.5401,199560.0
2021-04-21 13:30:00,35.98,36.05,35.9,35.93,349090.0,33.5307,33.596,33.4562,33.4841,349090.0
2021-04-21 14:00:00,35.93,36.03,35.91,35.99,204940.0,33.4841,33.5773,33.4655,33.5401,204940.0
2021-04-21 14:30:00,35.99,36.03,35.86,35.91,269145.0,33.5401,33.5773,33.4189,33.4655,269145.0
2021-04-21 15:00:00,35.92,36.14,35.92,36.13,333500.0,33.4748,33.6799,33.4748,33.6705,333500.0
2021-04-21 15:30:00,36.12,36.24,35.96,36.05,928665.0,33.6612,33.773,33.5121,33.596,928665.0
2021-04-22 09:30:00,37.18,38.05,37.03,37.15,1620605.0,34.6491,35.4598,34.5093,34.6211,1620605.0
2021-04-22 10:00:00,37.13,38.31,37.03,38.06,1145440.0,34.6025,35.7021,34.5093,35.4692,1145440.0
2021-04-22 10:30:00,38.09,38.09,37.4,37.49,522695.0,35.4971,35.4971,34.8541,34.938,522695.0
2021-04-22 11:00:00,37.45,37.58,37.24,37.34,485065.0,34.9007,35.0218,34.705,34.7982,485065.0
2021-04-22 11:30:00,37.3,37.39,37.08,37.39,359880.0,34.7609,34.8448,34.5559,34.8448,359880.0
2021-04-22 12:00:00,37.4,37.55,37.26,37.49,167475.0,34.8541,34.9939,34.7236,34.938,167475.0
2021-04-22 12:30:00,37.48,37.65,37.33,37.65,215510.0,34.9286,35.0871,34.7888,35.0871,215510.0
2021-04-22 13:00:00,37.63,37.66,37.28,37.47,307825.0,35.0684,35.0964,34.7422,34.9193,307825.0
2021-04-22 13:30:00,37.44,37.45,36.93,36.96,345435.0,34.8914,34.9007,34.4161,34.444,345435.0
2021-04-22 14:00:00,36.95,37.44,36.89,37.43,374705.0,34.4347,34.8914,34.3788,34.882,374705.0
2021-04-22 14:30:00,37.43,37.47,37.33,37.42,233530.0,34.882,34.9193,34.7888,34.8727,233530.0
2021-04-22 15:00:00,37.43,37.48,37.3,37.43,270780.0,34.882,34.9286,34.7609,34.882,270780.0
2021-04-22 15:30:00,37.43,37.73,37.41,37.61,1169230.0,34.882,35.1616,34.8634,35.0498,1169230.0
2021-04-23 09:30:00,37.4,37.68,37.08,37.45,437955.0,34.8541,35.115,34.5559,34.9007,437955.0
2021-04-23 10:00:00,37.48,37.71,37.47,37.54,252640.0,34.9286,35.143,34.9193,34.9845,252640.0
2021-04-23 10:30:00,37.51,37.89,37.49,37.84,239120.0,34.9566,35.3107,34.938,35.2641,239120.0
2021-04-23 11:00:00,37.81,37.99,37.81,37.93,126435.0,35.2362,35.4039,35.2362,35.348,126435.0
2021-04-23 11:30:00,37.95,37.96,37.75,37.79,174595.0,35.3666,35.376,35.1803,35.2175,174595.0
2021-04-23 12:00:00,37.78,37.78,37.64,37.66,170390.0,35.2082,35.2082,35.0777,35.0964,170390.0
2021-04-23 12:30:00,37.65,37.79,37.61,37.75,110205.0,35.0871,35.2175,35.0498,35.1803,110205.0
2021-04-23 13:00:00,37.76,37.9,37.75,37.84,134585.0,35.1896,35.32,35.1803,35.2641,134585.0
2021-04-23 13:30:00,37.85,38.0,37.74,38.0,178290.0,35.2734,35.4132,35.1709,35.4132,178290.0
2021-04-23 14:00:00,38.0,38.02,37.86,37.87,145235.0,35.4132,35.4319,35.2828,35.2921,145235.0
2021-04-23 14:30:00,37.88,37.96,37.8,37.85,150095.0,35.3014,35.376,35.2269,35.2734,150095.0
2021-04-23 15:00:00,37.85,38.06,37.85,38.0,174600.0,35.2734,35.4692,35.2734,35.4132,174600.0
2021-04-23 15:30:00,38.01,38.04,37.86,37.86,503505.0,35.4226,35.4505,35.2828,35.2828,503505.0
2021-04-26 09:30:00,37.85,37.99,37.43,37.62,388330.0,35.2734,35.4039,34.882,35.0591,388330.0
2021-04-26 10:00:00,37.65,37.76,37.4,37.53,164845.0,35.0871,35.1896,34.8541,34.9752,164845.0
2021-04-26 10:30:00,37.53,37.88,37.51,37.85,264480.0,34.9752,35.3014,34.9566,35.2734,264480.0
2021-04-26 11:00:00,37.84,38.09,37.76,37.99,179940.0,35.2641,35.4971,35.1896,35.4039,179940.0
2021-04-26 11:30:00,38.02,38.12,37.99,38.09,183240.0,35.4319,35.5251,35.4039,35.4971,183240.0
2021-04-26 12:00:00,38.1,38.1,37.93,37.98,106455.0,35.5064,35.5064,35.348,35.3946,106455.0
2021-04-26 12:30:00,38.0,38.11,37.97,38.05,80215.0,35.4132,35.5157,35.3853,35.4598,80215.0
2021-04-26 13:00:00,38.06,38.12,38.04,38.1,135165.0,35.4692,35.5251,35.4505,35.5064,135165.0
2021-04-26 13:30:00,38.11,38.11,38.0,38.09,126935.0,35.5157,35.5157,35.4132,35.4971,126935.0
2021-04-26 14:00:00,38.09,38.17,38.03,38.17,145130.0,35.4971,35.5717,35.4412,35.5717,145130.0
2021-04-26 14:30:00,38.16,38.26,38.13,38.25,232165.0,35.5623,35.6555,35.5344,35.6462,232165.0
2021-04-26 15:00:00,38.25,38.25,38.12,38.14,163165.0,35.6462,35.6462,35.5251,35.5437,163165.0
2021-04-26 15:30:00,38.13,38.3,38.1,38.19,441530.0,35.5344,35.6928,35.5064,35.5903,441530.0
2021-04-27 09:30:00,38.34,38.57,38.0,38.03,439950.0,35.7301,35.9444,35.4132,35.4412,439950.0
2021-04-27 10:00:00,38.01,38.03,37.76,37.95,346240.0,35.4226,35.4412,35.1896,35.3666,346240.0
2021-04-27 10:30:00,37.95,38.04,37.91,37.99,249210.0,35.3666,35.4505,35.3294,35.4039,249210.0
2021-04-27 11:00:00,37.99,38.15,37.95,38.01,176145.0,35.4039,35.553,35.3666,35.4226,176145.0
2021-04-27 11:30:00,38.0,38.19,37.99,38.13,218090.0,35.4132,35.5903,35.4039,35.5344,218090.0
2021-04-27 12:00:00,38.16,38.18,38.05,38.1,134855.0,35.5623,35.581,35.4598,35.5064,134855.0
2021-04-27 12:30:00,38.1,38.12,37.95,38.0,110845.0,35.5064,35.5251,35.3666,35.4132,110845.0
2021-04-27 13:00:00,38.01,38.14,38.0,38.11,121815.0,35.4226,35.5437,35.4132,35.5157,121815.0
2021-04-27 13:30:00,38.11,38.13,38.04,38.12,143185.0,35.5157,35.5344,35.4505,35.5251,143185.0
2021-04-27 14:00:00,38.11,38.14,38.01,38.1,150700.0,35.5157,35.5437,35.4226,35.5064,150700.0
2021-04-27 14:30:00,38.11,38.12,38.06,38.08,83645.0,35.5157,35.5251,35.4692,35.4878,83645.0
2021-04-27 15:00:00,38.06,38.12,38.04,38.11,126175.0,35.4692,35.5251,35.4505,35.5157,126175.0
2021-04-27 15:30:00,38.11,38.21,38.02,38.12,571580.0,35.5157,35.6089,35.4319,35.5251,571580.0
2021-04-28 09:30:00,37.88,38.13,37.76,37.98,186985.0,35.3014,35.5344,35.1896,35.3946,186985.0
2021-04-28 10:00:00,38.01,38.37,37.9,38.2,440710.0,35.4226,35.758,35.32,35.5996,440710.0
2021-04-28 10:30:00,38.22,38.3,38.07,38.28,172250.0,35.6183,35.6928,35.4785,35.6742,172250.0
2021-04-28 11:00:00,38.26,38.45,38.26,38.38,273430.0,35.6555,35.8326,35.6555,35.7674,273430.0
2021-04-28 11:30:00,38.4,38.42,38.1,38.16,204690.0,35.786,35.8046,35.5064,35.5623,204690.0
2021-04-28 12:00:00,38.14,38.17,38.04,38.07,74295.0,35.5437,35.5717,35.4505,35.4785,74295.0
2021-04-28 12:30:00,38.08,38.09,37.98,37.99,58925.0,35.4878,35.4971,35.3946,35.4039,58925.0
2021-04-28 13:00:00,37.97,38.0,37.83,37.85,72195.0,35.3853,35.4132,35.2548,35.2734,72195.0
2021-04-28 13:30:00,37.86,37.89,37.83,37.89,57560.0,35.2828,35.3107,35.2548,35.3107,57560.0
2021-04-28 14:00:00,37.9,37.96,37.78,37.78,72630.0,35.32,35.376,35.2082,35.2082,72630.0
2021-04-28 14:30:00,37.79,37.88,37.72,37.79,98150.0,35.2175,35.3014,35.1523,35.2175,98150.0
2021-04-28 15:00:00,37.8,37.86,37.67,37.7,145955.0,35.2269,35.2828,35.1057,35.1337,145955.0
2021-04-28 15:30:00,37.69,37.76,37.62,37.72,242410.0,35.1243,35.1896,35.0591,35.1523,242410.0
2021-04-29 09:30:00,37.96,37.99,37.52,37.59,225680.0,35.376,35.4039,34.9659,35.0311,225680.0
2021-04-29 10:00:00,37.6,37.73,37.53,37.66,129480.0,35.0405,35.1616,34.9752,35.0964,129480.0
2021-04-29 10:30:00,37.66,37.78,37.48,37.75,190665.0,35.0964,35.2082,34.9286,35.1803,190665.0
2021-04-29 11:00:00,37.74,37.9,37.72,37.79,115855.0,35.1709,35.32,35.1523,35.2175,115855.0
2021-04-29 11:30:00,37.79,38.02,37.77,37.87,144730.0,35.2175,35.4319,35.1989,35.2921,144730.0
2021-04-29 12:00:00,37.85,37.86,37.68,37.77,69085.0,35.2734,35.2828,35.115,35.1989,69085.0
2021-04-29 12:30:00,37.75,37.91,37.75,37.86,107705.0,35.1803,35.3294,35.1803,35.2828,107705.0
2021-04-29 13:00:00,37.88,38.0,37.85,37.94,91465.0,35.3014,35.4132,35.2734,35.3573,91465.0
2021-04-29 13:30:00,37.97,38.03,37.93,37.97,101555.0,35.3853,35.4412,35.348,35.3853,101555.0
2021-04-29 14:00:00,37.97,38.08,37.95,38.02,86625.0,35.3853,35.4878,35.3666,35.4319,86625.0
2021-04-29 14:30:00,38.01,38.16,38.01,38.09,86730.0,35.4226,35.5623,35.4226,35.4971,86730.0
2021-04-29 15:00:00,38.12,38.18,37.91,38.01,150300.0,35.5251,35.581,35.3294,35.4226,150300.0
2021-04-29 15:30:00,38.0,38.12,37.98,38.11,303570.0,35.4132,35.5251,35.3946,35.5157,303570.0
2021-04-30 09:30:00,37.78,38.2,37.45,37.56,449465.0,35.2082,35.5996,34.9007,35.0032,449465.0
2021-04-30 10:00:00,37.57,37.68,37.43,37.61,257055.0,35.0125,35.115,34.882,35.0498,257055.0
2021-04-30 10:30:00,37.6,37.63,37.34,37.5,387850.0,35.0405,35.0684,34.7982,34.9473,387850.0
2021-04-30 11:00:00,37.49,37.58,37.3,37.56,307345.0,34.938,35.0218,34.7609,35.0032,307345.0
2021-04-30 11:30:00,37.54,37.63,37.47,37.61,128135.0,34.9845,35.0684,34.9193,35.0498,128135.0
2021-04-30 12:00:00,37.62,37.71,37.57,37.71,97750.0,35.0591,35.143,35.0125,35.143,97750.0
2021-04-30 12:30:00,37.7,37.76,37.58,37.66,55080.0,35.1337,35.1896,35.0218,35.0964,55080.0
2021-04-30 13:00:00,37.66,37.69,37.6,37.67,52980.0,35.0964,35.1243,35.0405,35.1057,52980.0
2021-04-30 13:30:00,37.67,37.69,37.57,37.61,31165.0,35.1057,35.1243,35.0125,35.0498,31165.0
2021-04-30 14:00:00,37.62,37.67,37.58,37.66,84160.0,35.0591,35.1057,35.0218,35.0964,84160.0
2021-04-30 14:30:00,37.66,37.74,37.65,37.73,101250.0,35.0964,35.1709,35.0871,35.1616,101250.0
2021-04-30 15:00:00,37.74,37.79,37.7,37.78,95140.0,35.1709,35.2175,35.1337,35.2082,95140.0
2021-04-30 15:30:00,37.79,37.85,37.71,37.73,481365.0,35.2175,35.2734,35.143,35.1616,481365.0
2021-05-03 09:30:00,38.19,38.19,37.82,38.0,218560.0,35.5903,35.5903,35.2455,35.4132,218560.0
2021-05-03 10:00:00,37.99,38.09,37.98,38.03,92350.0,35.4039,35.4971,35.3946,35.4412,92350.0
2021-05-03 10:30:00,38.03,38.16,38.01,38.12,118165.0,35.4412,35.5623,35.4226,35.5251,118165.0
2021-05-03 11:00:00,38.12,38.4,38.09,38.37,206700.0,35.5251,35.786,35.4971,35.758,206700.0
2021-05-03 11:30:00,38.38,38.49,38.36,38.38,177590.0,35.7674,35.8699,35.7487,35.7674,177590.0
2021-05-03 12:00:00,38.39,38.51,38.37,38.41,220130.0,35.7767,35.8885,35.758,35.7953,220130.0
2021-05-03 12:30:00,38.41,38.48,38.38,38.46,120330.0,35.7953,35.8606,35.7674,35.8419,120330.0
2021-05-03 13:00:00,38.46,38.52,38.39,38.43,183565.0,35.8419,35.8978,35.7767,35.814,183565.0
2021-05-03 13:30:00,38.43,38.54,38.39,38.51,155505.0,35.814,35.9165,35.7767,35.8885,155505.0
2021-05-03 14:00:00,38.53,38.62,38.52,38.57,195365.0,35.9072,35.991,35.8978,35.9444,195365.0
2021-05-03 14:30:00,38.58,38.7,38.58,38.67,85960.0,35.9538,36.0656,35.9538,36.0376,85960.0
2021-05-03 15:00:00,38.66,38.67,38.58,38.6,172680.0,36.0283,36.0376,35.9538,35.9724,172680.0
2021-05-03 15:30:00,38.61,38.65,38.53,38.57,512075.0,35.9817,36.019,35.9072,35.9444,512075.0
2021-05-04 09:30:00,38.1,38.48,37.89,38.16,673195.0,35.5064,35.8606,35.3107,35.5623,673195.0
2021-05-04 10:00:00,38.1,38.13,37.79,38.07,588265.0,35.5064,35.5344,35.2175,35.4785,588265.0
2021-05-04 10:30:00,38.03,38.29,38.01,38.22,219485.0,35.4412,35.6835,35.4226,35.6183,219485.0
2021-05-04 11:00:00,38.22,38.31,38.15,38.31,224785.0,35.6183,35.7021,35.553,35.7021,224785.0
2021-05-04 11:30:00,38.28,38.34,38.18,38.21,127060.0,35.6742,35.7301,35.581,35.6089,127060.0
2021-05-04 12:00:00,38.2,38.38,38.18,38.33,206440.0,35.5996,35.7674,35.581,35.7208,206440.0
2021-05-04 12:30:00,38.32,38.33,38.18,38.26,306470.0,35.7115,35.7208,35.581,35.6555,306470.0
2021-05-04 13:00:00,38.27,38.33,38.23,38.29,132650.0,35.6649,35.7208,35.6276,35.6835,132650.0
2021-05-04 13:30:00,38.28,38.37,38.23,38.32,193905.0,35.6742,35.758,35.6276,35.7115,193905.0
2021-05-04 14:00:00,38.3,38.42,38.23,38.34,188295.0,35.6928,35.8046,35.6276,35.7301,188295.0
2021-05-04 14:30:00,38.35,38.5,38.33,38.46,114370.0,35.7394,35.8792,35.7208,35.8419,114370.0
2021-05-04 15:00:00,38.46,38.77,38.42,38.77,278720.0,35.8419,36.1308,35.8046,36.1308,278720.0
2021-05-04 15:30:00,38.76,38.92,38.7,38.91,884830.0,36.1215,36.2706,36.0656,36.2613,884830.0
2021-05-05 09:30:00,38.85,39.09,38.66,38.85,313545.0,36.2054,36.429,36.0283,36.2054,313545.0
2021-05-05 10:00:00,38.86,38.91,38.43,38.5,182075.0,36.2147,36.2613,35.814,35.8792,182075.0
2021-05-05 10:30:00,38.51,38.73,38.4,38.71,159355.0,35.8885,36.0935,35.786,36.0749,159355.0
2021-05-05 11:00:00,38.72,38.86,38.68,38.83,195415.0,36.0842,36.2147,36.0469,36.1867,195415.0
2021-05-05 11:30:00,38.8,38.98,38.68,38.96,226700.0,36.1588,36.3265,36.0469,36.3079,226700.0
2021-05-05 12:00:00,38.96,39.11,38.94,38.94,221285.0,36.3079,36.4477,36.2892,36.2892,221285.0
2021-05-05 12:30:00,38.94,38.97,38.7,38.7,48560.0,36.2892,36.3172,36.0656,36.0656,48560.0
2021-05-05 13:00:00,38.71,38.89,38.71,38.85,145190.0,36.0749,36.2427,36.0749,36.2054,145190.0
2021-05-05 13:30:00,38.85,38.88,38.8,38.83,85440.0,36.2054,36.2333,36.1588,36.1867,85440.0
2021-05-05 14:00:00,38.85,39.03,38.82,39.02,119190.0,36.2054,36.3731,36.1774,36.3638,119190.0
2021-05-05 14:30:00,39.03,39.11,39.0,39.06,138815.0,36.3731,36.4477,36.3452,36.4011,138815.0
2021-05-05 15:00:00,39.03,39.06,38.97,38.99,256830.0,36.3731,36.4011,36.3172,36.3358,256830.0
2021-05-05 15:30:00,38.98,39.11,38.89,38.93,647060.0,36.3265,36.4477,36.2427,36.2799,647060.0
2021-05-06 09:30:00,38.99,39.22,38.92,38.96,260285.0,36.3358,36.5502,36.2706,36.3079,260285.0
2021-05-06 10:00:00,38.89,38.94,38.68,38.91,131535.0,36.2427,36.2892,36.0469,36.2613,131535.0
2021-05-06 10:30:00,38.91,38.94,38.77,38.83,126185.0,36.2613,36.2892,36.1308,36.1867,126185.0
2021-05-06 11:00:00,38.86,38.94,38.79,38.9,115275.0,36.2147,36.2892,36.1495,36.252,115275.0
2021-05-06 11:30:00,38.89,39.01,38.87,38.89,91160.0,36.2427,36.3545,36.224,36.2427,91160.0
2021-05-06 12:00:00,38.89,38.98,38.87,38.94,161790.0,36.2427,36.3265,36.224,36.2892,161790.0
2021-05-06 12:30:00,38.94,38.95,38.86,38.87,247165.0,36.2892,36.2986,36.2147,36.224,247165.0
2021-05-06 13:00:00,38.87,38.88,38.78,38.85,240780.0,36.224,36.2333,36.1401,36.2054,240780.0
2021-05-06 13:30:00,38.85,38.88,38.82,38.83,108455.0,36.2054,36.2333,36.1774,36.1867,108455.0
2021-05-06 14:00:00,38.83,38.86,38.81,38.82,159040.0,36.1867,36.2147,36.1681,36.1774,159040.0
2021-05-06 14:30:00,38.82,38.88,38.77,38.85,359505.0,36.1774,36.2333,36.1308,36.2054,359505.0
2021-05-06 15:00:00,38.87,38.94,38.8,38.9,125065.0,36.224,36.2892,36.1588,36.252,125065.0
2021-05-06 15:30:00,38.9,38.99,38.84,38.98,395205.0,36.252,36.3358,36.1961,36.3265,395205.0
2021-05-07 09:30:00,39.12,39.15,38.77,38.87,301270.0,36.457,36.485,36.1308,36.224,301270.0
2021-05-07 10:00:00,38.87,39.1,38.87,39.0,102815.0,36.224,36.4384,36.224,36.3452,102815.0
2021-05-07 10:30:00,38.99,39.05,38.87,38.97,88160.0,36.3358,36.3918,36.224,36.3172,88160.0
2021-05-07 11:00:00,38.98,39.07,38.95,38.95,95445.0,36.3265,36.4104,36.2986,36.2986,95445.0
2021-05-07 11:30:00,38.98,39.05,38.97,38.97,81960.0,36.3265,36.3918,36.3172,36.3172,81960.0
2021-05-07 12:00:00,38.98,38.98,38.88,38.93,87410.0,36.3265,36.3265,36.2333,36.2799,87410.0
2021-05-07 12:30:00,38.93,39.01,38.88,38.99,106140.0,36.2799,36.3545,36.2333,36.3358,106140.0
2021-05-07 13:00:00,38.99,39.05,38.95,39.03,66895.0,36.3358,36.3918,36.2986,36.3731,66895.0
2021-05-07 13:30:00,39.05,39.08,38.99,39.06,108215.0,36.3918,36.4197,36.3358,36.4011,108215.0
2021-05-07 14:00:00,39.05,39.08,38.98,39.05,93130.0,36.3918,36.4197,36.3265,36.3918,93130.0
2021-05-07 14:30:00,39.07,39.08,38.96,38.99,99380.0,36.4104,36.4197,36.3079,36.3358,99380.0
2021-05-07 15:00:00,38.98,39.1,38.98,39.1,189095.0,36.3265,36.4384,36.3265,36.4384,189095.0
2021-05-07 15:30:00,39.1,39.22,39.09,39.1,409500.0,36.4384,36.5502,36.429,36.4384,409500.0
2021-05-10 09:30:00,39.36,39.45,39.21,39.35,253455.0,36.6807,36.7645,36.5409,36.6713,253455.0
2021-05-10 10:00:00,39.32,39.79,39.32,39.64,206520.0,36.6434,37.0814,36.6434,36.9416,206520.0
2021-05-10 10:30:00,39.64,39.78,39.64,39.73,140275.0,36.9416,37.0721,36.9416,37.0255,140275.0
2021-05-10 11:00:00,39.75,39.93,39.75,39.89,101675.0,37.0441,37.2119,37.0441,37.1746,101675.0
2021-05-10 11:30:00,39.9,40.15,39.89,40.14,176255.0,37.1839,37.4169,37.1746,37.4076,176255.0
2021-05-10 12:00:00,40.13,40.14,39.9,39.9,258285.0,37.3982,37.4076,37.1839,37.1839,258285.0
2021-05-10 12:30:00,39.89,39.9,39.75,39.79,153745.0,37.1746,37.1839,37.0441,37.0814,153745.0
2021-05-10 13:00:00,39.8,39.82,39.72,39.72,111085.0,37.0907,37.1093,37.0162,37.0162,111085.0
2021-05-10 13:30:00,39.68,39.68,39.5,39.51,233820.0,36.9789,36.9789,36.8111,36.8204,233820.0
2021-05-10 14:00:00,39.52,39.59,39.37,39.43,191990.0,36.8298,36.895,36.69,36.7459,191990.0
2021-05-10 14:30:00,39.41,39.44,39.15,39.28,144305.0,36.7273,36.7552,36.485,36.6061,144305.0
2021-05-10 15:00:00,39.28,39.31,39.17,39.18,157045.0,36.6061,36.6341,36.5036,36.5129,157045.0
2021-05-10 15:30:00,39.19,39.33,39.09,39.15,471825.0,36.5222,36.6527,36.429,36.485,471825.0
2021-05-11 09:30:00,38.88,38.96,38.5,38.8,964435.0,36.2333,36.3079,35.8792,36.1588,964435.0
2021-05-11 10:00:00,38.81,38.85,37.75,37.8,1286820.0,36.1681,36.2054,35.1803,35.2269,1286820.0
2021-05-11 10:30:00,37.84,37.98,37.75,37.89,326425.0,35.2641,35.3946,35.1803,35.3107,326425.0
2021-05-11 11:00:00,37.87,38.12,37.7,38.12,195705.0,35.2921,35.5251,35.1337,35.5251,195705.0
2021-05-11 11:30:00,38.12,38.23,37.97,38.15,232880.0,35.5251,35.6276,35.3853,35.553,232880.0
2021-05-11 12:00:00,38.11,38.15,38.03,38.04,133030.0,35.5157,35.553,35.4412,35.4505,133030.0
2021-05-11 12:30:00,38.03,38.21,37.85,37.9,113140.0,35.4412,35.6089,35.2734,35.32,113140.0
2021-05-11 13:00:00,37.89,37.99,37.86,37.98,104240.0,35.3107,35.4039,35.2828,35.3946,104240.0
2021-05-11 13:30:00,38.0,38.11,37.95,38.04,111195.0,35.4132,35.5157,35.3666,35.4505,111195.0
2021-05-11 14:00:00,38.07,38.11,37.94,38.11,143105.0,35.4785,35.5157,35.3573,35.5157,143105.0
2021-05-11 14:30:00,38.09,38.16,38.0,38.13,113410.0,35.4971,35.5623,35.4132,35.5344,113410.0
2021-05-11 15:00:00,38.12,38.38,38.12,38.31,290625.0,35.5251,35.7674,35.5251,35.7021,290625.0
2021-05-11 15:30:00,38.3,38.34,38.13,38.25,317270.0,35.6928,35.7301,35.5344,35.6462,317270.0
2021-05-12 09:30:00,37.83,38.1,37.46,37.51,593465.0,35.2548,35.5064,34.91,34.9566,593465.0
2021-05-12 10:00:00,37.5,37.87,37.41,37.51,226055.0,34.9473,35.2921,34.8634,34.9566,226055.0
2021-05-12 10:30:00,37.48,37.56,37.15,37.18,241525.0,34.9286,35.0032,34.6211,34.6491,241525.0
2021-05-12 11:00:00,37.2,37.36,37.11,37.12,239675.0,34.6677,34.8168,34.5838,34.5931,239675.0
2021-05-12 11:30:00,37.15,37.18,36.79,36.82,311540.0,34.6211,34.6491,34.2856,34.3136,311540.0
2021-05-12 12:00:00,36.83,36.95,36.74,36.84,254860.0,34.3229,34.4347,34.239,34.3322,254860.0
2021-05-12 12:30:00,36.82,36.85,36.65,36.74,161260.0,34.3136,34.3415,34.1551,34.239,161260.0
2021-05-12 13:00:00,36.73,36.84,36.65,36.72,164120.0,34.2297,34.3322,34.1551,34.2204,164120.0
2021-05-12 13:30:00,36.71,36.78,36.61,36.68,259760.0,34.211,34.2763,34.1179,34.1831,259760.0
2021-05-12 14:00:00,36.68,36.82,36.64,36.74,167750.0,34.1831,34.3136,34.1458,34.239,167750.0
2021-05-12 14:30:00,36.72,36.89,36.69,36.75,131945.0,34.2204,34.3788,34.1924,34.2483,131945.0
2021-05-12 15:00:00,36.74,36.79,36.36,36.38,366730.0,34.239,34.2856,33.8849,33.9035,366730.0
2021-05-12 15:30:00,36.38,36.54,36.35,36.5,678680.0,33.9035,34.0526,33.8756,34.0153,678680.0
2021-05-13 09:30:00,36.54,37.17,36.54,37.08,588185.0,34.0526,34.6397,34.0526,34.5559,588185.0
2021-05-13 10:00:00,37.08,37.37,37.07,37.2,315095.0,34.5559,34.8261,34.5465,34.6677,315095.0
2021-05-13 10:30:00,37.2,37.22,37.07,37.19,201945.0,34.6677,34.6863,34.5465,34.6584,201945.0
2021-05-13 11:00:00,37.21,37.21,36.98,36.98,84820.0,34.677,34.677,34.4627,34.4627,84820.0
2021-05-13 11:30:00,37.0,37.16,36.96,37.06,180680.0,34.4813,34.6304,34.444,34.5372,180680.0
2021-05-13 12:00:00,37.07,37.26,37.0,37.19,123605.0,34.5465,34.7236,34.4813,34.6584,123605.0
2021-05-13 12:30:00,37.19,37.21,37.05,37.11,158300.0,34.6584,34.677,34.5279,34.5838,158300.0
2021-05-13 13:00:00,37.09,37.13,36.93,36.93,94320.0,34.5652,34.6025,34.4161,34.4161,94320.0
2021-05-13 13:30:00,36.93,36.97,36.79,36.96,156665.0,34.4161,34.4534,34.2856,34.444,156665.0
2021-05-13 14:00:00,36.93,37.19,36.9,37.18,213450.0,34.4161,34.6584,34.3881,34.6491,213450.0
2021-05-13 14:30:00,37.19,37.25,37.12,37.16,143735.0,34.6584,34.7143,34.5931,34.6304,143735.0
2021-05-13 15:00:00,37.16,37.31,37.07,37.28,781220.0,34.6304,34.7702,34.5465,34.7422,781220.0
2021-05-13 15:30:00,37.31,37.39,37.26,37.31,481365.0,34.7702,34.8448,34.7236,34.7702,481365.0
2021-05-14 09:30:00,37.31,37.6,37.2,37.39,218835.0,34.7702,35.0405,34.6677,34.8448,218835.0
2021-05-14 10:00:00,37.42,37.47,37.09,37.09,174660.0,34.8727,34.9193,34.5652,34.5652,174660.0
2021-05-14 10:30:00,37.09,37.26,36.99,37.26,181330.0,34.5652,34.7236,34.472,34.7236,181330.0
2021-05-14 11:00:00,37.25,37.51,37.24,37.35,133160.0,34.7143,34.9566,34.705,34.8075,133160.0
2021-05-14 11:30:00,37.36,37.45,37.3,37.39,93880.0,34.8168,34.9007,34.7609,34.8448,93880.0
2021-05-14 12:00:00,37.39,37.46,37.37,37.42,59320.0,34.8448,34.91,34.8261,34.8727,59320.0
2021-05-14 12:30:00,37.42,37.57,37.42,37.57,71470.0,34.8727,35.0125,34.8727,35.0125,71470.0
2021-05-14 13:00:00,37.58,37.58,37.44,37.46,80285.0,35.0218,35.0218,34.8914,34.91,80285.0
2021-05-14 13:30:00,37.46,37.55,37.46,37.55,72965.0,34.91,34.9939,34.91,34.9939,72965.0
2021-05-14 14:00:00,37.55,37.66,37.54,37.59,80805.0,34.9939,35.0964,34.9845,35.0311,80805.0
2021-05-14 14:30:00,37.57,37.67,37.57,37.65,74440.0,35.0125,35.1057,35.0125,35.0871,74440.0
2021-05-14 15:00:00,37.65,37.66,37.57,37.62,89645.0,35.0871,35.0964,35.0125,35.0591,89645.0
2021-05-14 15:30:00,37.61,37.67,37.48,37.57,692055.0,35.0498,35.1057,34.9286,35.0125,692055.0
2021-05-17 09:30:00,37.74,37.82,37.37,37.51,162170.0,35.1709,35.2455,34.8261,34.9566,162170.0
2021-05-17 10:00:00,37.5,37.72,37.4,37.41,131740.0,34.9473,35.1523,34.8541,34.8634,131740.0
2021-05-17 10:30:00,37.4,37.52,37.2,37.37,169800.0,34.8541,34.9659,34.6677,34.8261,169800.0
2021-05-17 11:00:00,37.38,37.39,37.22,37.26,97575.0,34.8354,34.8448,34.6863,34.7236,97575.0
2021-05-17 11:30:00,37.25,37.29,37.15,37.26,67420.0,34.7143,34.7516,34.6211,34.7236,67420.0
2021-05-17 12:00:00,37.24,37.35,37.2,37.34,64450.0,34.705,34.8075,34.6677,34.7982,64450.0
2021-05-17 12:30:00,37.35,37.43,37.25,37.26,109510.0,34.8075,34.882,34.7143,34.7236,109510.0
2021-05-17 13:00:00,37.28,37.29,37.16,37.22,39820.0,34.7422,34.7516,34.6304,34.6863,39820.0
2021-05-17 13:30:00,37.22,37.25,37.12,37.16,110325.0,34.6863,34.7143,34.5931,34.6304,110325.0
2021-05-17 14:00:00,37.17,37.21,37.09,37.17,188925.0,34.6397,34.677,34.5652,34.6397,188925.0
2021-05-17 14:30:00,37.17,37.32,37.16,37.32,59115.0,34.6397,34.7795,34.6304,34.7795,59115.0
2021-05-17 15:00:00,37.32,37.32,37.22,37.31,95065.0,34.7795,34.7795,34.6863,34.7702,95065.0
2021-05-17 15:30:00,37.31,37.35,37.24,37.28,328545.0,34.7702,34.8075,34.705,34.7422,328545.0
2021-05-18 09:30:00,37.52,37.52,37.05,37.23,231485.0,34.9659,34.9659,34.5279,34.6957,231485.0
2021-05-18 10:00:00,37.21,37.29,36.78,36.88,203575.0,34.677,34.7516,34.2763,34.3695,203575.0
2021-05-18 10:30:00,36.89,36.9,36.65,36.79,265175.0,34.3788,34.3881,34.1551,34.2856,265175.0
2021-05-18 11:00:00,36.78,36.84,36.68,36.83,230700.0,34.2763,34.3322,34.1831,34.3229,230700.0
2021-05-18 11:30:00,36.82,36.87,36.74,36.83,146290.0,34.3136,34.3602,34.239,34.3229,146290.0
2021-05-18 12:00:00,36.82,36.87,36.8,36.83,123790.0,34.3136,34.3602,34.2949,34.3229,123790.0
2021-05-18 12:30:00,36.83,37.02,36.82,36.97,85780.0,34.3229,34.4999,34.3136,34.4534,85780.0
2021-05-18 13:00:00,36.96,37.05,36.91,37.05,68300.0,34.444,34.5279,34.3974,34.5279,68300.0
2021-05-18 13:30:00,37.05,37.18,37.04,37.14,102150.0,34.5279,34.6491,34.5186,34.6118,102150.0
2021-05-18 14:00:00,37.16,37.2,37.05,37.07,91715.0,34.6304,34.6677,34.5279,34.5465,91715.0
2021-05-18 14:30:00,37.07,37.16,36.99,37.14,96775.0,34.5465,34.6304,34.472,34.6118,96775.0
2021-05-18 15:00:00,37.13,37.23,37.07,37.16,132355.0,34.6025,34.6957,34.5465,34.6304,132355.0
2021-05-18 15:30:00,37.16,37.2,36.96,36.96,367395.0,34.6304,34.6677,34.444,34.444,367395.0
2021-05-19 09:30:00,36.52,36.55,35.95,36.1,460740.0,34.034,34.0619,33.5028,33.6426,460740.0
2021-05-19 10:00:00,36.12,36.12,35.66,35.78,293670.0,33.6612,33.6612,33.2325,33.3444,293670.0
2021-05-19 10:30:00,35.78,35.8,35.4,35.46,393435.0,33.3444,33.363,32.9902,33.0461,393435.0
2021-05-19 11:00:00,35.5,35.6,35.46,35.52,238315.0,33.0834,33.1766,33.0461,33.1021,238315.0
2021-05-19 11:30:00,35.52,35.62,35.31,35.58,304620.0,33.1021,33.1952,32.9064,33.158,304620.0
2021-05-19 12:00:00,35.56,35.62,35.43,35.58,173945.0,33.1393,33.1952,33.0182,33.158,173945.0
2021-05-19 12:30:00,35.59,35.64,35.5,35.6,137160.0,33.1673,33.2139,33.0834,33.1766,137160.0
2021-05-19 13:00:00,35.57,35.73,35.56,35.62,85325.0,33.1487,33.2978,33.1393,33.1952,85325.0
2021-05-19 13:30:00,35.63,35.71,35.57,35.65,113485.0,33.2046,33.2791,33.1487,33.2232,113485.0
2021-05-19 14:00:00,35.64,35.87,35.45,35.84,462570.0,33.2139,33.4282,33.0368,33.4003,462570.0
2021-05-19 14:30:00,35.85,36.03,35.78,35.95,550020.0,33.4096,33.5773,33.3444,33.5028,550020.0
2021-05-19 15:00:00,35.94,36.05,35.85,35.98,790985.0,33.4935,33.596,33.4096,33.5307,790985.0
2021-05-19 15:30:00,36.0,36.22,35.88,36.11,842025.0,33.5494,33.7544,33.4376,33.6519,842025.0
2021-05-20 09:30:00,36.12,36.4,36.04,36.39,244955.0,33.6612,33.9222,33.5867,33.9128,244955.0
2021-05-20 10:00:00,36.39,36.62,36.39,36.54,190380.0,33.9128,34.1272,33.9128,34.0526,190380.0
2021-05-20 10:30:00,36.53,36.54,36.33,36.42,150640.0,34.0433,34.0526,33.8569,33.9408,150640.0
2021-05-20 11:00:00,36.42,36.45,36.37,36.4,90500.0,33.9408,33.9687,33.8942,33.9222,90500.0
2021-05-20 11:30:00,36.47,36.57,36.45,36.54,149965.0,33.9874,34.0806,33.9687,34.0526,149965.0
2021-05-20 12:00:00,36.53,36.6,36.4,36.41,340490.0,34.0433,34.1085,33.9222,33.9315,340490.0
2021-05-20 12:30:00,36.41,36.61,36.41,36.56,106930.0,33.9315,34.1179,33.9315,34.0713,106930.0
2021-05-20 13:00:00,36.57,36.68,36.54,36.67,67535.0,34.0806,34.1831,34.0526,34.1738,67535.0
2021-05-20 13:30:00,36.69,36.73,36.65,36.71,229155.0,34.1924,34.2297,34.1551,34.211,229155.0
2021-05-20 14:00:00,36.72,36.79,36.7,36.78,341025.0,34.2204,34.2856,34.2017,34.2763,341025.0
2021-05-20 14:30:00,36.81,36.82,36.75,36.79,160755.0,34.3042,34.3136,34.2483,34.2856,160755.0
2021-05-20 15:00:00,36.76,36.87,36.72,36.87,215235.0,34.2576,34.3602,34.2204,34.3602,215235.0
2021-05-20 15:30:00,36.88,36.88,36.73,36.75,677150.0,34.3695,34.3695,34.2297,34.2483,677150.0
2021-05-21 09:30:00,36.6,37.01,36.6,36.91,372185.0,34.2053,34.5885,34.2053,34.495,372185.0
2021-05-21 10:00:00,36.88,36.92,36.75,36.81,272150.0,34.467,34.5043,34.3455,34.4015,272150.0
2021-05-21 10:30:00,36.81,37.04,36.77,37.02,154115.0,34.4015,34.6165,34.3642,34.5978,154115.0
2021-05-21 11:00:00,37.0,37.02,36.78,36.79,313525.0,34.5791,34.5978,34.3735,34.3828,313525.0
2021-05-21 11:30:00,36.8,36.87,36.65,36.67,149785.0,34.3922,34.4576,34.252,34.2707,149785.0
2021-05-21 12:00:00,36.66,36.69,36.57,36.68,105860.0,34.2614,34.2894,34.1772,34.28,105860.0
2021-05-21 12:30:00,36.68,36.7,36.61,36.62,129135.0,34.28,34.2987,34.2146,34.224,129135.0
2021-05-21 13:00:00,36.63,36.76,36.63,36.76,69225.0,34.2333,34.3548,34.2333,34.3548,69225.0
2021-05-21 13:30:00,36.79,36.81,36.74,36.75,143035.0,34.3828,34.4015,34.3361,34.3455,143035.0
2021-05-21 14:00:00,36.75,36.77,36.66,36.75,103270.0,34.3455,34.3642,34.2614,34.3455,103270.0
2021-05-21 14:30:00,36.74,36.83,36.72,36.8,126435.0,34.3361,34.4202,34.3174,34.3922,126435.0
2021-05-21 15:00:00,36.79,36.79,36.66,36.75,125695.0,34.3828,34.3828,34.2614,34.3455,125695.0
2021-05-21 15:30:00,36.74,36.81,36.66,36.67,558600.0,34.3361,34.4015,34.2614,34.2707,558600.0
2021-05-24 09:30:00,36.95,36.96,36.4,36.63,294510.0,34.5324,34.5417,34.0184,34.2333,294510.0
2021-05-24 10:00:00,36.63,36.72,36.4,36.42,231630.0,34.2333,34.3174,34.0184,34.0371,231630.0
2021-05-24 10:30:00,36.44,36.67,36.35,36.64,165780.0,34.0557,34.2707,33.9716,34.2427,165780.0
2021-05-24 11:00:00,36.64,36.67,36.57,36.6,106865.0,34.2427,34.2707,34.1772,34.2053,106865.0
2021-05-24 11:30:00,36.61,36.68,36.58,36.64,73415.0,34.2146,34.28,34.1866,34.2427,73415.0
2021-05-24 12:00:00,36.64,36.66,36.59,36.59,99065.0,34.2427,34.2614,34.1959,34.1959,99065.0
2021-05-24 12:30:00,36.6,36.62,36.57,36.57,49955.0,34.2053,34.224,34.1772,34.1772,49955.0
2021-05-24 13:00:00,36.55,36.6,36.54,36.56,62040.0,34.1586,34.2053,34.1492,34.1679,62040.0
2021-05-24 13:30:00,36.55,36.59,36.44,36.48,129035.0,34.1586,34.1959,34.0557,34.0931,129035.0
2021-05-24 14:00:00,36.5,36.54,36.45,36.46,98065.0,34.1118,34.1492,34.0651,34.0744,98065.0
2021-05-24 14:30:00,36.46,36.46,36.41,36.43,107000.0,34.0744,34.0744,34.0277,34.0464,107000.0
2021-05-24 15:00:00,36.43,36.5,36.41,36.46,133270.0,34.0464,34.1118,34.0277,34.0744,133270.0
2021-05-24 15:30:00,36.45,36.48,36.32,36.33,439795.0,34.0651,34.0931,33.9436,33.9529,439795.0
2021-05-25 09:30:00,36.37,36.64,36.15,36.37,322710.0,33.9903,34.2427,33.7847,33.9903,322710.0
2021-05-25 10:00:00,36.35,36.52,36.26,36.49,391590.0,33.9716,34.1305,33.8875,34.1025,391590.0
2021-05-25 10:30:00,36.5,36.51,36.38,36.46,439745.0,34.1118,34.1212,33.9997,34.0744,439745.0
2021-05-25 11:00:00,36.46,36.46,36.25,36.28,173720.0,34.0744,34.0744,33.8782,33.9062,173720.0
2021-05-25 11:30:00,36.3,36.38,36.21,36.36,126710.0,33.9249,33.9997,33.8408,33.981,126710.0
2021-05-25 12:00:00,36.36,36.36,36.27,36.3,93930.0,33.981,33.981,33.8969,33.9249,93930.0
2021-05-25 12:30:00,36.3,36.33,36.25,36.25,101545.0,33.9249,33.9529,33.8782,33.8782,101545.0
2021-05-25 13:00:00,36.26,36.29,36.16,36.18,104950.0,33.8875,33.9156,33.7941,33.8128,104950.0
2021-05-25 13:30:00,36.17,36.24,36.12,36.18,106320.0,33.8034,33.8688,33.7567,33.8128,106320.0
2021-05-25 14:00:00,36.18,36.28,36.15,36.25,100180.0,33.8128,33.9062,33.7847,33.8782,100180.0
2021-05-25 14:30:00,36.26,36.32,36.19,36.23,134290.0,33.8875,33.9436,33.8221,33.8595,134290.0
2021-05-25 15:00:00,36.21,36.22,36.12,36.14,165720.0,33.8408,33.8501,33.7567,33.7754,165720.0
2021-05-25 15:30:00,36.14,36.15,36.02,36.1,597720.0,33.7754,33.7847,33.6632,33.738,597720.0
2021-05-26 09:30:00,36.01,36.67,36.01,36.49,495015.0,33.6539,34.2707,33.6539,34.1025,495015.0
2021-05-26 10:00:00,36.51,36.58,36.36,36.45,119085.0,34.1212,34.1866,33.981,34.0651,119085.0
2021-05-26 10:30:00,36.47,36.5,36.2,36.29,156420.0,34.0838,34.1118,33.8315,33.9156,156420.0
2021-05-26 11:00:00,36.29,36.32,36.08,36.11,117940.0,33.9156,33.9436,33.7193,33.7473,117940.0
2021-05-26 11:30:00,36.13,36.13,35.93,36.01,202390.0,33.766,33.766,33.5791,33.6539,202390.0
2021-05-26 12:00:00,36.01,36.17,35.97,36.11,139075.0,33.6539,33.8034,33.6165,33.7473,139075.0
2021-05-26 12:30:00,36.11,36.18,36.0,36.0,102155.0,33.7473,33.8128,33.6445,33.6445,102155.0
2021-05-26 13:00:00,36.0,36.13,35.94,36.11,134785.0,33.6445,33.766,33.5885,33.7473,134785.0
2021-05-26 13:30:00,36.11,36.36,36.02,36.33,212965.0,33.7473,33.981,33.6632,33.9529,212965.0
2021-05-26 14:00:00,36.34,36.43,36.31,36.42,136765.0,33.9623,34.0464,33.9343,34.0371,136765.0
2021-05-26 14:30:00,36.44,36.5,36.42,36.47,146420.0,34.0557,34.1118,34.0371,34.0838,146420.0
2021-05-26 15:00:00,36.49,36.53,36.44,36.51,177510.0,34.1025,34.1399,34.0557,34.1212,177510.0
2021-05-26 15:30:00,36.52,36.61,36.49,36.6,466510.0,34.1305,34.2146,34.1025,34.2053,466510.0
2021-05-27 09:30:00,36.7,37.05,36.7,36.86,256205.0,34.2987,34.6258,34.2987,34.4483,256205.0
2021-05-27 10:00:00,36.88,36.98,36.81,36.83,130260.0,34.467,34.5604,34.4015,34.4202,130260.0
2021-05-27 10:30:00,36.83,36.97,36.75,36.91,161175.0,34.4202,34.5511,34.3455,34.495,161175.0
2021-05-27 11:00:00,36.91,36.92,36.73,36.79,80475.0,34.495,34.5043,34.3268,34.3828,80475.0
2021-05-27 11:30:00,36.78,36.81,36.64,36.68,94180.0,34.3735,34.4015,34.2427,34.28,94180.0
2021-05-27 12:00:00,36.68,36.73,36.65,36.73,78460.0,34.28,34.3268,34.252,34.3268,78460.0
2021-05-27 12:30:00,36.73,36.75,36.66,36.72,73645.0,34.3268,34.3455,34.2614,34.3174,73645.0
2021-05-27 13:00:00,36.72,36.72,36.59,36.59,92780.0,34.3174,34.3174,34.1959,34.1959,92780.0
2021-05-27 13:30:00,36.59,36.63,36.53,36.6,71305.0,34.1959,34.2333,34.1399,34.2053,71305.0
2021-05-27 14:00:00,36.6,36.63,36.57,36.6,79280.0,34.2053,34.2333,34.1772,34.2053,79280.0
2021-05-27 14:30:00,36.61,36.61,36.48,36.51,106705.0,34.2146,34.2146,34.0931,34.1212,106705.0
2021-05-27 15:00:00,36.51,36.59,36.47,36.52,117540.0,34.1212,34.1959,34.0838,34.1305,117540.0
2021-05-27 15:30:00,36.52,36.67,36.51,36.54,544035.0,34.1305,34.2707,34.1212,34.1492,544035.0
2021-05-28 09:30:00,36.87,37.0,36.63,36.76,299520.0,34.4576,34.5791,34.2333,34.3548,299520.0
2021-05-28 10:00:00,36.72,36.72,36.28,36.3,154535.0,34.3174,34.3174,33.9062,33.9249,154535.0
2021-05-28 10:30:00,36.29,36.47,36.2,36.44,209935.0,33.9156,34.0838,33.8315,34.0557,209935.0
2021-05-28 11:00:00,36.46,36.55,36.4,36.45,132455.0,34.0744,34.1586,34.0184,34.0651,132455.0
2021-05-28 11:30:00,36.45,36.56,36.44,36.51,169330.0,34.0651,34.1679,34.0557,34.1212,169330.0
2021-05-28 12:00:00,36.51,36.65,36.46,36.65,86395.0,34.1212,34.252,34.0744,34.252,86395.0
2021-05-28 12:30:00,36.64,36.64,36.43,36.46,60000.0,34.2427,34.2427,34.0464,34.0744,60000.0
2021-05-28 13:00:00,36.47,36.51,36.4,36.47,86215.0,34.0838,34.1212,34.0184,34.0838,86215.0
2021-05-28 13:30:00,36.45,36.47,36.34,36.37,99565.0,34.0651,34.0838,33.9623,33.9903,99565.0
2021-05-28 14:00:00,36.38,36.4,36.34,36.36,76050.0,33.9997,34.0184,33.9623,33.981,76050.0
2021-05-28 14:30:00,36.37,36.47,36.32,36.44,121965.0,33.9903,34.0838,33.9436,34.0557,121965.0
2021-05-28 15:00:00,36.43,36.46,36.36,36.43,111465.0,34.0464,34.0744,33.981,34.0464,111465.0
2021-05-28 15:30:00,36.42,36.48,36.32,36.34,628505.0,34.0371,34.0931,33.9436,33.9623,628505.0
2021-06-01 09:30:00,36.51,36.51,35.91,36.29,411975.0,34.1212,34.1212,33.5604,33.9156,411975.0
2021-06-01 10:00:00,36.29,36.31,36.04,36.27,176300.0,33.9156,33.9343,33.6819,33.8969,176300.0
2021-06-01 10:30:00,36.29,36.46,36.18,36.43,304020.0,33.9156,34.0744,33.8128,34.0464,304020.0
2021-06-01 11:00:00,36.44,36.47,36.3,36.44,152930.0,34.0557,34.0838,33.9249,34.0557,152930.0
2021-06-01 11:30:00,36.45,36.58,36.43,36.52,102160.0,34.0651,34.1866,34.0464,34.1305,102160.0
2021-06-01 12:00:00,36.5,36.57,36.48,36.49,114710.0,34.1118,34.1772,34.0931,34.1025,114710.0
2021-06-01 12:30:00,36.49,36.53,36.41,36.42,107395.0,34.1025,34.1399,34.0277,34.0371,107395.0
2021-06-01 13:00:00,36.42,36.44,36.31,36.32,81905.0,34.0371,34.0557,33.9343,33.9436,81905.0
2021-06-01 13:30:00,36.31,36.34,36.23,36.29,104300.0,33.9343,33.9623,33.8595,33.9156,104300.0
2021-06-01 14:00:00,36.28,36.31,36.16,36.23,89410.0,33.9062,33.9343,33.7941,33.8595,89410.0
2021-06-01 14:30:00,36.22,36.31,36.18,36.3,118050.0,33.8501,33.9343,33.8128,33.9249,118050.0
2021-06-01 15:00:00,36.31,36.45,36.31,36.37,332765.0,33.9343,34.0651,33.9343,33.9903,332765.0
2021-06-01 15:30:00,36.37,36.39,36.29,36.36,479355.0,33.9903,34.009,33.9156,33.981,479355.0
2021-06-02 09:30:00,36.45,36.45,35.78,35.89,251635.0,34.0651,34.0651,33.4389,33.5417,251635.0
2021-06-02 10:00:00,35.89,35.9,35.65,35.68,398820.0,33.5417,33.5511,33.3174,33.3455,398820.0
2021-06-02 10:30:00,35.68,35.86,35.65,35.82,416950.0,33.3455,33.5137,33.3174,33.4763,416950.0
2021-06-02 11:00:00,35.83,36.06,35.78,36.06,205865.0,33.4857,33.7006,33.4389,33.7006,205865.0
2021-06-02 11:30:00,36.08,36.13,36.01,36.11,183880.0,33.7193,33.766,33.6539,33.7473,183880.0
2021-06-02 12:00:00,36.12,36.21,36.1,36.21,123230.0,33.7567,33.8408,33.738,33.8408,123230.0
2021-06-02 12:30:00,36.21,36.21,36.05,36.11,177355.0,33.8408,33.8408,33.6913,33.7473,177355.0
2021-06-02 13:00:00,36.12,36.19,35.99,35.99,152895.0,33.7567,33.8221,33.6352,33.6352,152895.0
2021-06-02 13:30:00,36.0,36.08,36.0,36.05,125005.0,33.6445,33.7193,33.6445,33.6913,125005.0
2021-06-02 14:00:00,36.05,36.06,35.97,36.01,192660.0,33.6913,33.7006,33.6165,33.6539,192660.0
2021-06-02 14:30:00,36.01,36.06,35.99,35.99,232565.0,33.6539,33.7006,33.6352,33.6352,232565.0
2021-06-02 15:00:00,35.99,36.15,35.98,36.15,253665.0,33.6352,33.7847,33.6258,33.7847,253665.0
2021-06-02 15:30:00,36.13,36.24,36.1,36.23,517865.0,33.766,33.8688,33.738,33.8595,517865.0
2021-06-03 09:30:00,36.09,36.1,35.47,35.57,239105.0,33.7286,33.738,33.1492,33.2427,239105.0
2021-06-03 10:00:00,35.57,35.57,35.41,35.46,304055.0,33.2427,33.2427,33.0931,33.1399,304055.0
2021-06-03 10:30:00,35.48,35.53,35.32,35.42,380855.0,33.1586,33.2053,33.009,33.1025,380855.0
2021-06-03 11:00:00,35.44,35.47,35.33,35.35,531545.0,33.1212,33.1492,33.0184,33.0371,531545.0
2021-06-03 11:30:00,35.35,35.47,35.32,35.41,260860.0,33.0371,33.1492,33.009,33.0931,260860.0
2021-06-03 12:00:00,35.42,35.44,35.16,35.25,248960.0,33.1025,33.1212,32.8595,32.9436,248960.0
2021-06-03 12:30:00,35.28,35.35,35.23,35.27,154955.0,32.9716,33.0371,32.9249,32.9623,154955.0
2021-06-03 13:00:00,35.28,35.32,35.19,35.25,165785.0,32.9716,33.009,32.8875,32.9436,165785.0
2021-06-03 13:30:00,35.27,35.43,35.27,35.41,160580.0,32.9623,33.1118,32.9623,33.0931,160580.0
2021-06-03 14:00:00,35.4,35.4,35.16,35.26,273080.0,33.0838,33.0838,32.8595,32.953,273080.0
2021-06-03 14:30:00,35.26,35.28,35.14,35.23,347275.0,32.953,32.9716,32.8408,32.9249,347275.0
2021-06-03 15:00:00,35.24,35.42,35.2,35.42,468065.0,32.9343,33.1025,32.8969,33.1025,468065.0
2021-06-03 15:30:00,35.46,35.6,35.42,35.59,824555.0,33.1399,33.2707,33.1025,33.2614,824555.0
2021-06-04 09:30:00,35.76,35.98,35.63,35.72,241335.0,33.4202,33.6258,33.2987,33.3829,241335.0
2021-06-04 10:00:00,35.77,35.77,35.48,35.51,110855.0,33.4296,33.4296,33.1586,33.1866,110855.0
2021-06-04 10:30:00,35.55,35.69,35.49,35.68,190580.0,33.224,33.3548,33.1679,33.3455,190580.0
2021-06-04 11:00:00,35.7,35.75,35.62,35.74,103855.0,33.3642,33.4109,33.2894,33.4015,103855.0
2021-06-04 11:30:00,35.77,35.81,35.72,35.81,82965.0,33.4296,33.467,33.3829,33.467,82965.0
2021-06-04 12:00:00,35.8,35.87,35.8,35.85,104880.0,33.4576,33.523,33.4576,33.5044,104880.0
2021-06-04 12:30:00,35.86,35.9,35.84,35.85,82800.0,33.5137,33.5511,33.495,33.5044,82800.0
2021-06-04 13:00:00,35.85,35.98,35.81,35.98,121685.0,33.5044,33.6258,33.467,33.6258,121685.0
2021-06-04 13:30:00,35.96,36.14,35.92,36.13,188635.0,33.6072,33.7754,33.5698,33.766,188635.0
2021-06-04 14:00:00,36.13,36.13,36.03,36.08,131525.0,33.766,33.766,33.6726,33.7193,131525.0
2021-06-04 14:30:00,36.08,36.12,36.06,36.06,80145.0,33.7193,33.7567,33.7006,33.7006,80145.0
2021-06-04 15:00:00,36.08,36.19,36.04,36.17,135850.0,33.7193,33.8221,33.6819,33.8034,135850.0
2021-06-04 15:30:00,36.17,36.26,36.11,36.22,545340.0,33.8034,33.8875,33.7473,33.8501,545340.0
2021-06-07 09:30:00,36.23,36.5,36.14,36.33,172310.0,33.8595,34.1118,33.7754,33.9529,172310.0
2021-06-07 10:00:00,36.3,36.36,36.18,36.18,148925.0,33.9249,33.981,33.8128,33.8128,148925.0
2021-06-07 10:30:00,36.18,36.19,36.02,36.06,139755.0,33.8128,33.8221,33.6632,33.7006,139755.0
2021-06-07 11:00:00,36.06,36.1,36.01,36.03,62780.0,33.7006,33.738,33.6539,33.6726,62780.0
2021-06-07 11:30:00,36.05,36.08,35.97,35.97,66940.0,33.6913,33.7193,33.6165,33.6165,66940.0
2021-06-07 12:00:00,35.99,36.01,35.93,36.0,53190.0,33.6352,33.6539,33.5791,33.6445,53190.0
2021-06-07 12:30:00,36.0,36.02,35.94,35.96,61100.0,33.6445,33.6632,33.5885,33.6072,61100.0
2021-06-07 13:00:00,35.98,36.0,35.92,35.92,50955.0,33.6258,33.6445,33.5698,33.5698,50955.0
2021-06-07 13:30:00,35.93,36.03,35.91,35.97,134200.0,33.5791,33.6726,33.5604,33.6165,134200.0
2021-06-07 14:00:00,35.96,36.06,35.95,36.06,123840.0,33.6072,33.7006,33.5978,33.7006,123840.0
2021-06-07 14:30:00,36.07,36.1,35.94,35.94,182025.0,33.71,33.738,33.5885,33.5885,182025.0
2021-06-07 15:00:00,35.94,36.04,35.94,36.03,146575.0,33.5885,33.6819,33.5885,33.6726,146575.0
2021-06-07 15:30:00,36.04,36.25,36.0,36.24,680740.0,33.6819,33.8782,33.6445,33.8688,680740.0
2021-06-08 09:30:00,36.35,36.4,36.13,36.18,125720.0,33.9716,34.0184,33.766,33.8128,125720.0
2021-06-08 10:00:00,36.19,36.35,36.18,36.3,287245.0,33.8221,33.9716,33.8128,33.9249,287245.0
2021-06-08 10:30:00,36.31,36.37,36.25,36.32,400380.0,33.9343,33.9903,33.8782,33.9436,400380.0
2021-06-08 11:00:00,36.33,36.33,36.14,36.26,126940.0,33.9529,33.9529,33.7754,33.8875,126940.0
2021-06-08 11:30:00,36.25,36.33,36.21,36.28,78890.0,33.8782,33.9529,33.8408,33.9062,78890.0
2021-06-08 12:00:00,36.28,36.34,36.27,36.32,89095.0,33.9062,33.9623,33.8969,33.9436,89095.0
2021-06-08 12:30:00,36.33,36.4,36.21,36.25,191115.0,33.9529,34.0184,33.8408,33.8782,191115.0
2021-06-08 13:00:00,36.24,36.25,36.1,36.1,76455.0,33.8688,33.8782,33.738,33.738,76455.0
2021-06-08 13:30:00,36.12,36.24,36.12,36.18,69260.0,33.7567,33.8688,33.7567,33.8128,69260.0
2021-06-08 14:00:00,36.16,36.19,36.13,36.18,68505.0,33.7941,33.8221,33.766,33.8128,68505.0
2021-06-08 14:30:00,36.18,36.35,36.15,36.34,220575.0,33.8128,33.9716,33.7847,33.9623,220575.0
2021-06-08 15:00:00,36.33,36.35,36.27,36.31,123255.0,33.9529,33.9716,33.8969,33.9343,123255.0
2021-06-08 15:30:00,36.31,36.35,36.26,36.29,465975.0,33.9343,33.9716,33.8875,33.9156,465975.0
2021-06-09 09:30:00,36.46,36.46,36.08,36.24,339970.0,34.0744,34.0744,33.7193,33.8688,339970.0
2021-06-09 10:00:00,36.26,36.43,36.2,36.4,177430.0,33.8875,34.0464,33.8315,34.0184,177430.0
2021-06-09 10:30:00,36.41,36.6,36.41,36.5,180400.0,34.0277,34.2053,34.0277,34.1118,180400.0
2021-06-09 11:00:00,36.52,36.57,36.42,36.56,83110.0,34.1305,34.1772,34.0371,34.1679,83110.0
2021-06-09 11:30:00,36.55,36.58,36.34,36.34,70675.0,34.1586,34.1866,33.9623,33.9623,70675.0
2021-06-09 12:00:00,36.37,36.37,36.26,36.26,105480.0,33.9903,33.9903,33.8875,33.8875,105480.0
2021-06-09 12:30:00,36.27,36.3,36.22,36.22,72465.0,33.8969,33.9249,33.8501,33.8501,72465.0
2021-06-09 13:00:00,36.23,36.26,36.18,36.18,77640.0,33.8595,33.8875,33.8128,33.8128,77640.0
2021-06-09 13:30:00,36.18,36.19,36.1,36.1,91330.0,33.8128,33.8221,33.738,33.738,91330.0
2021-06-09 14:00:00,36.11,36.17,36.08,36.14,105845.0,33.7473,33.8034,33.7193,33.7754,105845.0
2021-06-09 14:30:00,36.13,36.25,36.12,36.23,132190.0,33.766,33.8782,33.7567,33.8595,132190.0
2021-06-09 15:00:00,36.23,36.24,36.19,36.21,131545.0,33.8595,33.8688,33.8221,33.8408,131545.0
2021-06-09 15:30:00,36.21,36.25,36.13,36.21,425275.0,33.8408,33.8782,33.766,33.8408,425275.0
2021-06-10 09:30:00,36.31,36.49,36.26,36.44,241915.0,33.9343,34.1025,33.8875,34.0557,241915.0
2021-06-10 10:00:00,36.42,36.46,36.17,36.21,127755.0,34.0371,34.0744,33.8034,33.8408,127755.0
2021-06-10 10:30:00,36.23,36.24,35.97,36.06,170295.0,33.8595,33.8688,33.6165,33.7006,170295.0
2021-06-10 11:00:00,36.07,36.17,36.06,36.09,92230.0,33.71,33.8034,33.7006,33.7286,92230.0
2021-06-10 11:30:00,36.07,36.12,36.03,36.05,66435.0,33.71,33.7567,33.6726,33.6913,66435.0
2021-06-10 12:00:00,36.06,36.08,36.03,36.04,65240.0,33.7006,33.7193,33.6726,33.6819,65240.0
2021-06-10 12:30:00,36.05,36.2,36.05,36.17,56965.0,33.6913,33.8315,33.6913,33.8034,56965.0
2021-06-10 13:00:00,36.15,36.24,36.15,36.2,65240.0,33.7847,33.8688,33.7847,33.8315,65240.0
2021-06-10 13:30:00,36.21,36.21,36.05,36.07,107635.0,33.8408,33.8408,33.6913,33.71,107635.0
2021-06-10 14:00:00,36.07,36.12,36.05,36.06,82875.0,33.71,33.7567,33.6913,33.7006,82875.0
2021-06-10 14:30:00,36.07,36.07,35.99,36.03,80390.0,33.71,33.71,33.6352,33.6726,80390.0
2021-06-10 15:00:00,36.03,36.05,35.97,36.02,91605.0,33.6726,33.6913,33.6165,33.6632,91605.0
2021-06-10 15:30:00,36.01,36.11,35.94,35.97,533240.0,33.6539,33.7473,33.5885,33.6165,533240.0
2021-06-11 09:30:00,36.08,36.38,35.97,36.35,169770.0,33.7193,33.9997,33.6165,33.9716,169770.0
2021-06-11 10:00:00,36.35,36.47,36.31,36.44,87400.0,33.9716,34.0838,33.9343,34.0557,87400.0
2021-06-11 10:30:00,36.44,36.58,36.41,36.48,112440.0,34.0557,34.1866,34.0277,34.0931,112440.0
2021-06-11 11:00:00,36.46,36.57,36.45,36.51,73430.0,34.0744,34.1772,34.0651,34.1212,73430.0
2021-06-11 11:30:00,36.49,36.55,36.46,36.53,103440.0,34.1025,34.1586,34.0744,34.1399,103440.0
2021-06-11 12:00:00,36.53,36.57,36.49,36.51,110450.0,34.1399,34.1772,34.1025,34.1212,110450.0
2021-06-11 12:30:00,36.52,36.66,36.5,36.62,129150.0,34.1305,34.2614,34.1118,34.224,129150.0
2021-06-11 13:00:00,36.64,36.68,36.6,36.63,53600.0,34.2427,34.28,34.2053,34.2333,53600.0
2021-06-11 13:30:00,36.63,36.69,36.6,36.69,104090.0,34.2333,34.2894,34.2053,34.2894,104090.0
2021-06-11 14:00:00,36.69,36.75,36.66,36.71,146755.0,34.2894,34.3455,34.2614,34.3081,146755.0
2021-06-11 14:30:00,36.7,36.78,36.68,36.7,118595.0,34.2987,34.3735,34.28,34.2987,118595.0
2021-06-11 15:00:00,36.7,36.77,36.68,36.76,190435.0,34.2987,34.3642,34.28,34.3548,190435.0
2021-06-11 15:30:00,36.76,36.86,36.74,36.84,576235.0,34.3548,34.4483,34.3361,34.4296,576235.0
2021-06-14 09:30:00,36.77,36.78,36.59,36.73,174475.0,34.3642,34.3735,34.1959,34.3268,174475.0
2021-06-14 10:00:00,36.75,36.85,36.74,36.77,274625.0,34.3455,34.4389,34.3361,34.3642,274625.0
2021-06-14 10:30:00,36.77,36.79,36.61,36.7,136490.0,34.3642,34.3828,34.2146,34.2987,136490.0
2021-06-14 11:00:00,36.71,36.72,36.52,36.55,92960.0,34.3081,34.3174,34.1305,34.1586,92960.0
2021-06-14 11:30:00,36.55,36.64,36.51,36.64,97485.0,34.1586,34.2427,34.1212,34.2427,97485.0
2021-06-14 12:00:00,36.64,36.65,36.46,36.5,99385.0,34.2427,34.252,34.0744,34.1118,99385.0
2021-06-14 12:30:00,36.49,36.54,36.44,36.46,101000.0,34.1025,34.1492,34.0557,34.0744,101000.0
2021-06-14 13:00:00,36.45,36.47,36.35,36.37,82360.0,34.0651,34.0838,33.9716,33.9903,82360.0
2021-06-14 13:30:00,36.36,36.46,36.35,36.36,131770.0,33.981,34.0744,33.9716,33.981,131770.0
2021-06-14 14:00:00,36.37,36.43,36.3,36.32,134020.0,33.9903,34.0464,33.9249,33.9436,134020.0
2021-06-14 14:30:00,36.33,36.38,36.28,36.38,147710.0,33.9529,33.9997,33.9062,33.9997,147710.0
2021-06-14 15:00:00,36.39,36.5,36.38,36.49,192170.0,34.009,34.1118,33.9997,34.1025,192170.0
2021-06-14 15:30:00,36.51,36.64,36.5,36.64,547595.0,34.1212,34.2427,34.1118,34.2427,547595.0
2021-06-15 09:30:00,36.55,36.57,35.82,35.94,298155.0,34.1586,34.1772,33.4763,33.5885,298155.0
2021-06-15 10:00:00,35.95,36.18,35.94,36.14,151575.0,33.5978,33.8128,33.5885,33.7754,151575.0
2021-06-15 10:30:00,36.12,36.13,35.94,36.05,100415.0,33.7567,33.766,33.5885,33.6913,100415.0
2021-06-15 11:00:00,36.03,36.08,35.97,36.0,77845.0,33.6726,33.7193,33.6165,33.6445,77845.0
2021-06-15 11:30:00,35.97,35.97,35.35,35.76,216905.0,33.6165,33.6165,33.0371,33.4202,216905.0
2021-06-15 12:00:00,35.76,35.78,35.67,35.78,159310.0,33.4202,33.4389,33.3361,33.4389,159310.0
2021-06-15 12:30:00,35.76,35.82,35.7,35.82,134320.0,33.4202,33.4763,33.3642,33.4763,134320.0
2021-06-15 13:00:00,35.82,35.82,35.74,35.77,100385.0,33.4763,33.4763,33.4015,33.4296,100385.0
2021-06-15 13:30:00,35.77,35.78,35.7,35.72,132685.0,33.4296,33.4389,33.3642,33.3829,132685.0
2021-06-15 14:00:00,35.73,35.81,35.7,35.78,89210.0,33.3922,33.467,33.3642,33.4389,89210.0
2021-06-15 14:30:00,35.77,35.86,35.75,35.85,81580.0,33.4296,33.5137,33.4109,33.5044,81580.0
2021-06-15 15:00:00,35.82,35.96,35.8,35.93,107645.0,33.4763,33.6072,33.4576,33.5791,107645.0
2021-06-15 15:30:00,35.93,36.03,35.9,35.96,353945.0,33.5791,33.6726,33.5511,33.6072,353945.0
2021-06-16 09:30:00,36.12,36.12,35.68,35.84,235085.0,33.7567,33.7567,33.3455,33.495,235085.0
2021-06-16 10:00:00,35.84,35.92,35.77,35.86,161300.0,33.495,33.5698,33.4296,33.5137,161300.0
2021-06-16 10:30:00,35.83,35.88,35.71,35.71,118005.0,33.4857,33.5324,33.3735,33.3735,118005.0
2021-06-16 11:00:00,35.71,35.81,35.71,35.78,109795.0,33.3735,33.467,33.3735,33.4389,109795.0
2021-06-16 11:30:00,35.78,35.89,35.78,35.85,83450.0,33.4389,33.5417,33.4389,33.5044,83450.0
2021-06-16 12:00:00,35.84,35.86,35.75,35.79,81475.0,33.495,33.5137,33.4109,33.4483,81475.0
2021-06-16 12:30:00,35.8,35.82,35.72,35.72,64760.0,33.4576,33.4763,33.3829,33.3829,64760.0
2021-06-16 13:00:00,35.72,35.72,35.68,35.68,68465.0,33.3829,33.3829,33.3455,33.3455,68465.0
2021-06-16 13:30:00,35.67,35.72,35.63,35.7,128620.0,33.3361,33.3829,33.2987,33.3642,128620.0
2021-06-16 14:00:00,35.68,35.68,35.38,35.56,176050.0,33.3455,33.3455,33.0651,33.2333,176050.0
2021-06-16 14:30:00,35.55,35.7,35.51,35.64,127865.0,33.224,33.3642,33.1866,33.3081,127865.0
2021-06-16 15:00:00,35.64,35.7,35.62,35.65,180405.0,33.3081,33.3642,33.2894,33.3174,180405.0
2021-06-16 15:30:00,35.66,35.69,35.57,35.61,392635.0,33.3268,33.3548,33.2427,33.2801,392635.0
2021-06-17 09:30:00,35.63,35.73,35.32,35.43,173735.0,33.2987,33.3922,33.009,33.1118,173735.0
2021-06-17 10:00:00,35.42,35.43,35.12,35.16,270540.0,33.1025,33.1118,32.8221,32.8595,270540.0
2021-06-17 10:30:00,35.16,35.26,35.11,35.16,114665.0,32.8595,32.953,32.8128,32.8595,114665.0
2021-06-17 11:00:00,35.16,35.24,35.04,35.07,105540.0,32.8595,32.9343,32.7473,32.7754,105540.0
2021-06-17 11:30:00,35.06,35.1,34.81,34.82,306340.0,32.766,32.8034,32.5324,32.5417,306340.0
2021-06-17 12:00:00,34.81,34.84,34.54,34.54,341525.0,32.5324,32.5604,32.2801,32.2801,341525.0
2021-06-17 12:30:00,34.55,34.81,34.5,34.8,579590.0,32.2894,32.5324,32.2427,32.5231,579590.0
2021-06-17 13:00:00,34.81,34.93,34.75,34.93,237375.0,32.5324,32.6445,32.4763,32.6445,237375.0
2021-06-17 13:30:00,34.92,35.08,34.91,35.02,188255.0,32.6352,32.7847,32.6259,32.7287,188255.0
2021-06-17 14:00:00,35.01,35.06,34.91,34.93,293600.0,32.7193,32.766,32.6259,32.6445,293600.0
2021-06-17 14:30:00,34.92,34.97,34.91,34.94,355040.0,32.6352,32.6819,32.6259,32.6539,355040.0
2021-06-17 15:00:00,34.94,34.99,34.87,34.92,1097455.0,32.6539,32.7006,32.5885,32.6352,1097455.0
2021-06-17 15:30:00,34.92,35.13,34.91,34.94,645995.0,32.6352,32.8315,32.6259,32.6539,645995.0
2021-06-18 09:30:00,34.8,34.92,34.47,34.57,763560.0,32.5231,32.6352,32.2146,32.3081,763560.0
2021-06-18 10:00:00,34.56,34.59,34.37,34.4,727555.0,32.2988,32.3268,32.1212,32.1492,727555.0
2021-06-18 10:30:00,34.4,34.45,34.24,34.3,468600.0,32.1492,32.196,31.9997,32.0558,468600.0
2021-06-18 11:00:00,34.31,34.42,34.23,34.35,344845.0,32.0651,32.1679,31.9903,32.1025,344845.0
2021-06-18 11:30:00,34.35,34.72,34.33,34.69,499375.0,32.1025,32.4483,32.0838,32.4202,499375.0
2021-06-18 12:00:00,34.66,34.75,34.6,34.7,495810.0,32.3922,32.4763,32.3361,32.4296,495810.0
2021-06-18 12:30:00,34.7,34.7,34.29,34.31,476865.0,32.4296,32.4296,32.0464,32.0651,476865.0
2021-06-18 13:00:00,34.31,34.4,34.23,34.32,365495.0,32.0651,32.1492,31.9903,32.0745,365495.0
2021-06-18 13:30:00,34.32,34.45,34.32,34.44,139525.0,32.0745,32.196,32.0745,32.1866,139525.0
2021-06-18 14:00:00,34.43,34.47,34.36,34.4,182090.0,32.1773,32.2146,32.1118,32.1492,182090.0
2021-06-18 14:30:00,34.39,34.41,34.26,34.28,215540.0,32.1399,32.1586,32.0184,32.0371,215540.0
2021-06-18 15:00:00,34.27,34.33,34.18,34.25,373585.0,32.0277,32.0838,31.9436,32.009,373585.0
2021-06-18 15:30:00,34.25,34.29,34.16,34.25,1129670.0,32.009,32.0464,31.9249,32.009,1129670.0
2021-06-21 09:30:00,34.54,35.19,34.35,35.0,500980.0,32.2801,32.8875,32.1025,32.71,500980.0
2021-06-21 10:00:00,34.98,35.21,34.91,35.21,419035.0,32.6913,32.9062,32.6259,32.9062,419035.0
2021-06-21 10:30:00,35.21,35.33,35.21,35.25,184050.0,32.9062,33.0184,32.9062,32.9436,184050.0
2021-06-21 11:00:00,35.26,35.26,35.16,35.2,141110.0,32.953,32.953,32.8595,32.8969,141110.0
2021-06-21 11:30:00,35.21,35.25,35.18,35.22,131690.0,32.9062,32.9436,32.8782,32.9156,131690.0
2021-06-21 12:00:00,35.23,35.26,35.12,35.14,161935.0,32.9249,32.953,32.8221,32.8408,161935.0
2021-06-21 12:30:00,35.15,35.2,35.12,35.16,101550.0,32.8502,32.8969,32.8221,32.8595,101550.0
2021-06-21 13:00:00,35.15,35.22,35.13,35.18,194995.0,32.8502,32.9156,32.8315,32.8782,194995.0
2021-06-21 13:30:00,35.18,35.2,35.13,35.18,99880.0,32.8782,32.8969,32.8315,32.8782,99880.0
2021-06-21 14:00:00,35.18,35.19,34.91,35.01,313720.0,32.8782,32.8875,32.6259,32.7193,313720.0
2021-06-21 14:30:00,35.03,35.16,35.03,35.13,126235.0,32.738,32.8595,32.738,32.8315,126235.0
2021-06-21 15:00:00,35.12,35.2,35.12,35.18,106865.0,32.8221,32.8969,32.8221,32.8782,106865.0
2021-06-21 15:30:00,35.18,35.18,35.04,35.07,414905.0,32.8782,32.8782,32.7473,32.7754,414905.0
2021-06-22 09:30:00,35.25,35.66,35.17,35.56,332285.0,32.9436,33.3268,32.8688,33.2333,332285.0
2021-06-22 10:00:00,35.58,35.67,35.52,35.67,441235.0,33.252,33.3361,33.1959,33.3361,441235.0
2021-06-22 10:30:00,35.71,35.79,35.69,35.75,71130.0,33.3735,33.4483,33.3548,33.4109,71130.0
2021-06-22 11:00:00,35.74,35.85,35.68,35.77,230655.0,33.4015,33.5044,33.3455,33.4296,230655.0
2021-06-22 11:30:00,35.76,35.77,35.68,35.73,301460.0,33.4202,33.4296,33.3455,33.3922,301460.0
2021-06-22 12:00:00,35.74,35.85,35.72,35.77,113320.0,33.4015,33.5044,33.3829,33.4296,113320.0
2021-06-22 12:30:00,35.76,35.79,35.69,35.77,137830.0,33.4202,33.4483,33.3548,33.4296,137830.0
2021-06-22 13:00:00,35.78,35.83,35.78,35.83,47140.0,33.4389,33.4857,33.4389,33.4857,47140.0
2021-06-22 13:30:00,35.84,35.95,35.82,35.91,60400.0,33.495,33.5978,33.4763,33.5604,60400.0
2021-06-22 14:00:00,35.9,35.99,35.89,35.95,77940.0,33.5511,33.6352,33.5417,33.5978,77940.0
2021-06-22 14:30:00,35.96,36.02,35.93,35.95,81425.0,33.6072,33.6632,33.5791,33.5978,81425.0
2021-06-22 15:00:00,35.96,36.17,35.96,36.14,161275.0,33.6072,33.8034,33.6072,33.7754,161275.0
2021-06-22 15:30:00,36.15,36.15,36.05,36.09,432455.0,33.7847,33.7847,33.6913,33.7286,432455.0
2021-06-23 09:30:00,35.91,36.09,35.69,35.77,285785.0,33.5604,33.7286,33.3548,33.4296,285785.0
2021-06-23 10:00:00,35.77,35.93,35.7,35.88,260405.0,33.4296,33.5791,33.3642,33.5324,260405.0
2021-06-23 10:30:00,35.88,36.01,35.82,35.94,168025.0,33.5324,33.6539,33.4763,33.5885,168025.0
2021-06-23 11:00:00,35.96,35.96,35.78,35.79,149240.0,33.6072,33.6072,33.4389,33.4483,149240.0
2021-06-23 11:30:00,35.77,35.83,35.72,35.72,51445.0,33.4296,33.4857,33.3829,33.3829,51445.0
2021-06-23 12:00:00,35.72,35.99,35.71,35.98,125570.0,33.3829,33.6352,33.3735,33.6258,125570.0
2021-06-23 12:30:00,35.98,36.0,35.9,36.0,36520.0,33.6258,33.6445,33.5511,33.6445,36520.0
2021-06-23 13:00:00,36.0,36.03,35.95,35.98,48985.0,33.6445,33.6726,33.5978,33.6258,48985.0
2021-06-23 13:30:00,36.0,36.03,35.96,35.98,42680.0,33.6445,33.6726,33.6072,33.6258,42680.0
2021-06-23 14:00:00,35.97,35.97,35.88,35.93,48780.0,33.6165,33.6165,33.5324,33.5791,48780.0
2021-06-23 14:30:00,35.92,35.99,35.92,35.97,50450.0,33.5698,33.6352,33.5698,33.6165,50450.0
2021-06-23 15:00:00,35.97,35.99,35.94,35.99,57420.0,33.6165,33.6352,33.5885,33.6352,57420.0
2021-06-23 15:30:00,35.98,36.04,35.86,35.91,191245.0,33.6258,33.6819,33.5137,33.5604,191245.0
2021-06-24 09:30:00,36.26,36.31,36.09,36.24,252175.0,33.8875,33.9343,33.7286,33.8688,252175.0
2021-06-24 10:00:00,36.25,36.27,36.07,36.27,88830.0,33.8782,33.8969,33.71,33.8969,88830.0
2021-06-24 10:30:00,36.27,36.31,36.1,36.16,81350.0,33.8969,33.9343,33.738,33.7941,81350.0
2021-06-24 11:00:00,36.2,36.21,36.01,36.02,59180.0,33.8315,33.8408,33.6539,33.6632,59180.0
2021-06-24 11:30:00,36.02,36.06,35.99,36.0,54705.0,33.6632,33.7006,33.6352,33.6445,54705.0
2021-06-24 12:00:00,36.0,36.15,35.99,36.15,87235.0,33.6445,33.7847,33.6352,33.7847,87235.0
2021-06-24 12:30:00,36.14,36.31,36.14,36.29,57655.0,33.7754,33.9343,33.7754,33.9156,57655.0
2021-06-24 13:00:00,36.28,36.31,36.18,36.18,53675.0,33.9062,33.9343,33.8128,33.8128,53675.0
2021-06-24 13:30:00,36.18,36.21,36.12,36.18,68765.0,33.8128,33.8408,33.7567,33.8128,68765.0
2021-06-24 14:00:00,36.18,36.19,36.07,36.1,54755.0,33.8128,33.8221,33.71,33.738,54755.0
2021-06-24 14:30:00,36.1,36.25,36.08,36.16,124075.0,33.738,33.8782,33.7193,33.7941,124075.0
2021-06-24 15:00:00,36.16,36.2,36.11,36.19,85895.0,33.7941,33.8315,33.7473,33.8221,85895.0
2021-06-24 15:30:00,36.19,36.2,36.14,36.17,397410.0,33.8221,33.8315,33.7754,33.8034,397410.0
2021-06-25 09:30:00,36.22,36.38,36.2,36.28,127700.0,33.8501,33.9997,33.8315,33.9062,127700.0
2021-06-25 10:00:00,36.31,36.37,36.18,36.19,69845.0,33.9343,33.9903,33.8128,33.8221,69845.0
2021-06-25 10:30:00,36.18,36.28,36.17,36.18,73700.0,33.8128,33.9062,33.8034,33.8128,73700.0
2021-06-25 11:00:00,36.17,36.25,36.11,36.21,64575.0,33.8034,33.8782,33.7473,33.8408,64575.0
2021-06-25 11:30:00,36.2,36.25,36.15,36.15,54335.0,33.8315,33.8782,33.7847,33.7847,54335.0
2021-06-25 12:00:00,36.15,36.17,36.05,36.13,72215.0,33.7847,33.8034,33.6913,33.766,72215.0
2021-06-25 12:30:00,36.12,36.15,36.07,36.08,42725.0,33.7567,33.7847,33.71,33.7193,42725.0
2021-06-25 13:00:00,36.09,36.13,36.06,36.07,39690.0,33.7286,33.766,33.7006,33.71,39690.0
2021-06-25 13:30:00,36.1,36.15,36.1,36.11,29540.0,33.738,33.7847,33.738,33.7473,29540.0
2021-06-25 14:00:00,36.1,36.14,36.09,36.09,40195.0,33.738,33.7754,33.7286,33.7286,40195.0
2021-06-25 14:30:00,36.09,36.11,36.06,36.09,31690.0,33.7286,33.7473,33.7006,33.7286,31690.0
2021-06-25 15:00:00,36.09,36.14,36.08,36.13,69240.0,33.7286,33.7754,33.7193,33.766,69240.0
2021-06-25 15:30:00,36.13,36.13,35.92,36.06,457210.0,33.766,33.766,33.5698,33.7006,457210.0
2021-06-28 09:30:00,36.2,36.38,35.92,36.37,232450.0,33.8315,33.9997,33.5698,33.9903,232450.0
2021-06-28 10:00:00,36.35,36.4,36.25,36.35,113270.0,33.9716,34.0184,33.8782,33.9716,113270.0
2021-06-28 10:30:00,36.37,36.37,36.22,36.35,142590.0,33.9903,33.9903,33.8501,33.9716,142590.0
2021-06-28 11:00:00,36.37,36.57,36.32,36.5,205240.0,33.9903,34.1772,33.9436,34.1118,205240.0
2021-06-28 11:30:00,36.51,36.53,36.41,36.51,87110.0,34.1212,34.1399,34.0277,34.1212,87110.0
2021-06-28 12:00:00,36.49,36.49,36.34,36.34,75250.0,34.1025,34.1025,33.9623,33.9623,75250.0
2021-06-28 12:30:00,36.35,36.36,36.23,36.25,77660.0,33.9716,33.981,33.8595,33.8782,77660.0
2021-06-28 13:00:00,36.26,36.29,36.19,36.22,76730.0,33.8875,33.9156,33.8221,33.8501,76730.0
2021-06-28 13:30:00,36.22,36.36,36.22,36.35,77640.0,33.8501,33.981,33.8501,33.9716,77640.0
2021-06-28 14:00:00,36.37,36.49,36.37,36.48,196485.0,33.9903,34.1025,33.9903,34.0931,196485.0
2021-06-28 14:30:00,36.49,36.51,36.44,36.48,93480.0,34.1025,34.1212,34.0557,34.0931,93480.0
2021-06-28 15:00:00,36.48,36.57,36.44,36.57,149845.0,34.0931,34.1772,34.0557,34.1772,149845.0
2021-06-28 15:30:00,36.57,36.74,36.57,36.7,616840.0,34.1772,34.3361,34.1772,34.2987,616840.0
2021-06-29 09:30:00,36.7,37.28,36.7,37.24,225370.0,34.2987,34.8408,34.2987,34.8034,225370.0
2021-06-29 10:00:00,37.27,37.57,37.25,37.51,450555.0,34.8314,35.1118,34.8127,35.0557,450555.0
2021-06-29 10:30:00,37.51,37.65,37.46,37.57,299485.0,35.0557,35.1866,35.009,35.1118,299485.0
2021-06-29 11:00:00,37.55,37.66,37.38,37.62,213410.0,35.0931,35.1959,34.9342,35.1585,213410.0
2021-06-29 11:30:00,37.63,37.66,37.43,37.5,317250.0,35.1679,35.1959,34.981,35.0464,317250.0
2021-06-29 12:00:00,37.49,37.54,37.42,37.51,153175.0,35.037,35.0838,34.9716,35.0557,153175.0
2021-06-29 12:30:00,37.49,37.58,37.48,37.5,198875.0,35.037,35.1212,35.0277,35.0464,198875.0
2021-06-29 13:00:00,37.5,37.52,37.48,37.49,125440.0,35.0464,35.0651,35.0277,35.037,125440.0
2021-06-29 13:30:00,37.5,37.6,37.49,37.59,178360.0,35.0464,35.1398,35.037,35.1305,178360.0
2021-06-29 14:00:00,37.58,37.65,37.51,37.6,258460.0,35.1212,35.1866,35.0557,35.1398,258460.0
2021-06-29 14:30:00,37.61,37.63,37.51,37.58,192585.0,35.1492,35.1679,35.0557,35.1212,192585.0
2021-06-29 15:00:00,37.58,37.58,37.47,37.52,151475.0,35.1212,35.1212,35.0184,35.0651,151475.0
2021-06-29 15:30:00,37.52,37.52,37.33,37.4,519395.0,35.0651,35.0651,34.8875,34.9529,519395.0
2021-06-30 09:30:00,37.36,37.6,37.2,37.51,223905.0,34.9156,35.1398,34.766,35.0557,223905.0
2021-06-30 10:00:00,37.53,37.59,37.37,37.43,110775.0,35.0744,35.1305,34.9249,34.981,110775.0
2021-06-30 10:30:00,37.42,37.47,37.32,37.33,114345.0,34.9716,35.0184,34.8782,34.8875,114345.0
2021-06-30 11:00:00,37.34,37.34,37.15,37.24,126195.0,34.8969,34.8969,34.7193,34.8034,126195.0
2021-06-30 11:30:00,37.25,37.27,37.16,37.24,90710.0,34.8127,34.8314,34.7286,34.8034,90710.0
2021-06-30 12:00:00,37.24,37.28,37.21,37.24,56850.0,34.8034,34.8408,34.7754,34.8034,56850.0
2021-06-30 12:30:00,37.25,37.29,37.2,37.2,68220.0,34.8127,34.8501,34.766,34.766,68220.0
2021-06-30 13:00:00,37.21,37.21,37.13,37.19,54885.0,34.7754,34.7754,34.7006,34.7567,54885.0
2021-06-30 13:30:00,37.19,37.23,37.15,37.2,52040.0,34.7567,34.7941,34.7193,34.766,52040.0
2021-06-30 14:00:00,37.2,37.29,37.19,37.27,48990.0,34.766,34.8501,34.7567,34.8314,48990.0
2021-06-30 14:30:00,37.28,37.3,37.2,37.2,132985.0,34.8408,34.8595,34.766,34.766,132985.0
2021-06-30 15:00:00,37.2,37.28,37.19,37.26,150135.0,34.766,34.8408,34.7567,34.8221,150135.0
2021-06-30 15:30:00,37.25,37.3,37.19,37.21,356440.0,34.8127,34.8595,34.7567,34.7754,356440.0
2021-07-01 09:30:00,37.8,37.86,37.5,37.7,302995.0,35.3268,35.3828,35.0464,35.2333,302995.0
2021-07-01 10:00:00,37.68,37.75,37.56,37.57,124375.0,35.2146,35.28,35.1025,35.1118,124375.0
2021-07-01 10:30:00,37.58,37.67,37.51,37.53,106510.0,35.1212,35.2053,35.0557,35.0744,106510.0
2021-07-01 11:00:00,37.53,37.68,37.5,37.62,116045.0,35.0744,35.2146,35.0464,35.1585,116045.0
2021-07-01 11:30:00,37.63,37.67,37.57,37.57,126095.0,35.1679,35.2053,35.1118,35.1118,126095.0
2021-07-01 12:00:00,37.57,37.64,37.55,37.61,65635.0,35.1118,35.1772,35.0931,35.1492,65635.0
2021-07-01 12:30:00,37.63,37.63,37.56,37.6,71755.0,35.1679,35.1679,35.1025,35.1398,71755.0
2021-07-01 13:00:00,37.59,37.64,37.58,37.62,58920.0,35.1305,35.1772,35.1212,35.1585,58920.0
2021-07-01 13:30:00,37.62,37.64,37.55,37.57,67045.0,35.1585,35.1772,35.0931,35.1118,67045.0
2021-07-01 14:00:00,37.57,37.62,37.54,37.56,62910.0,35.1118,35.1585,35.0838,35.1025,62910.0
2021-07-01 14:30:00,37.55,37.59,37.51,37.56,102865.0,35.0931,35.1305,35.0557,35.1025,102865.0
2021-07-01 15:00:00,37.56,37.61,37.52,37.57,92975.0,35.1025,35.1492,35.0651,35.1118,92975.0
2021-07-01 15:30:00,37.57,37.59,37.52,37.57,392645.0,35.1118,35.1305,35.0651,35.1118,392645.0
2021-07-02 09:30:00,37.54,37.68,37.42,37.46,70440.0,35.0838,35.2146,34.9716,35.009,70440.0
2021-07-02 10:00:00,37.45,37.47,37.29,37.39,75100.0,34.9997,35.0184,34.8501,34.9436,75100.0
2021-07-02 10:30:00,37.4,37.47,37.29,37.45,83315.0,34.9529,35.0184,34.8501,34.9997,83315.0
2021-07-02 11:00:00,37.45,37.47,37.34,37.39,68055.0,34.9997,35.0184,34.8969,34.9436,68055.0
2021-07-02 11:30:00,37.42,37.43,37.36,37.4,51670.0,34.9716,34.981,34.9156,34.9529,51670.0
2021-07-02 12:00:00,37.4,37.41,37.34,37.37,47880.0,34.9529,34.9623,34.8969,34.9249,47880.0
2021-07-02 12:30:00,37.35,37.42,37.34,37.42,57415.0,34.9062,34.9716,34.8969,34.9716,57415.0
2021-07-02 13:00:00,37.44,37.47,37.41,37.43,46495.0,34.9903,35.0184,34.9623,34.981,46495.0
2021-07-02 13:30:00,37.43,37.48,37.35,37.4,60840.0,34.981,35.0277,34.9062,34.9529,60840.0
2021-07-02 14:00:00,37.36,37.46,37.35,37.46,60400.0,34.9156,35.009,34.9062,35.009,60400.0
2021-07-02 14:30:00,37.46,37.46,37.37,37.4,75970.0,35.009,35.009,34.9249,34.9529,75970.0
2021-07-02 15:00:00,37.4,37.52,37.38,37.51,100660.0,34.9529,35.0651,34.9342,35.0557,100660.0
2021-07-02 15:30:00,37.51,37.57,37.49,37.56,313445.0,35.0557,35.1118,35.037,35.1025,313445.0
2021-07-06 09:30:00,37.58,37.69,37.06,37.12,199560.0,35.1212,35.224,34.6352,34.6913,199560.0
2021-07-06 10:00:00,37.1,37.1,36.8,36.88,207565.0,34.6726,34.6726,34.3922,34.467,207565.0
2021-07-06 10:30:00,36.88,37.02,36.81,36.93,215050.0,34.467,34.5978,34.4015,34.5137,215050.0
2021-07-06 11:00:00,36.93,36.94,36.8,36.93,159000.0,34.5137,34.523,34.3922,34.5137,159000.0
2021-07-06 11:30:00,36.92,37.11,36.9,37.11,103565.0,34.5043,34.6819,34.4856,34.6819,103565.0
2021-07-06 12:00:00,37.08,37.2,37.03,37.11,106450.0,34.6539,34.766,34.6071,34.6819,106450.0
2021-07-06 12:30:00,37.1,37.1,37.03,37.1,106905.0,34.6726,34.6726,34.6071,34.6726,106905.0
2021-07-06 13:00:00,37.1,37.23,37.09,37.2,108250.0,34.6726,34.7941,34.6632,34.766,108250.0
2021-07-06 13:30:00,37.2,37.23,37.13,37.22,126760.0,34.766,34.7941,34.7006,34.7847,126760.0
2021-07-06 14:00:00,37.21,37.27,37.2,37.26,88890.0,34.7754,34.8314,34.766,34.8221,88890.0
2021-07-06 14:30:00,37.27,37.27,37.19,37.21,76255.0,34.8314,34.8314,34.7567,34.7754,76255.0
2021-07-06 15:00:00,37.21,37.3,37.2,37.28,89220.0,34.7754,34.8595,34.766,34.8408,89220.0
2021-07-06 15:30:00,37.29,37.34,37.24,37.28,382065.0,34.8501,34.8969,34.8034,34.8408,382065.0
2021-07-07 09:30:00,37.28,37.53,37.17,37.45,159620.0,34.8408,35.0744,34.738,34.9997,159620.0
2021-07-07 10:00:00,37.42,37.59,37.41,37.56,147505.0,34.9716,35.1305,34.9623,35.1025,147505.0
2021-07-07 10:30:00,37.56,37.57,37.34,37.47,389975.0,35.1025,35.1118,34.8969,35.0184,389975.0
2021-07-07 11:00:00,37.49,37.74,37.49,37.74,101590.0,35.037,35.2707,35.037,35.2707,101590.0
2021-07-07 11:30:00,37.75,37.75,37.61,37.61,73745.0,35.28,35.28,35.1492,35.1492,73745.0
2021-07-07 12:00:00,37.61,37.76,37.61,37.68,125020.0,35.1492,35.2894,35.1492,35.2146,125020.0
2021-07-07 12:30:00,37.69,37.74,37.63,37.64,118910.0,35.224,35.2707,35.1679,35.1772,118910.0
2021-07-07 13:00:00,37.65,37.7,37.61,37.68,126260.0,35.1866,35.2333,35.1492,35.2146,126260.0
2021-07-07 13:30:00,37.67,37.73,37.65,37.7,122705.0,35.2053,35.2613,35.1866,35.2333,122705.0
2021-07-07 14:00:00,37.68,37.71,37.52,37.53,138515.0,35.2146,35.2427,35.0651,35.0744,138515.0
2021-07-07 14:30:00,37.53,37.61,37.51,37.59,124570.0,35.0744,35.1492,35.0557,35.1305,124570.0
2021-07-07 15:00:00,37.59,37.67,37.58,37.67,138185.0,35.1305,35.2053,35.1212,35.2053,138185.0
2021-07-07 15:30:00,37.68,37.69,37.51,37.52,469035.0,35.2146,35.224,35.0557,35.0651,469035.0
2021-07-08 09:30:00,37.17,37.17,36.65,36.99,341980.0,34.738,34.738,34.252,34.5698,341980.0
2021-07-08 10:00:00,36.97,37.05,36.82,36.97,173680.0,34.5511,34.6258,34.4109,34.5511,173680.0
2021-07-08 10:30:00,36.95,37.0,36.77,36.77,124005.0,34.5324,34.5791,34.3642,34.3642,124005.0
2021-07-08 11:00:00,36.76,37.11,36.76,37.1,108005.0,34.3548,34.6819,34.3548,34.6726,108005.0
2021-07-08 11:30:00,37.11,37.33,37.08,37.3,118160.0,34.6819,34.8875,34.6539,34.8595,118160.0
2021-07-08 12:00:00,37.29,37.38,37.25,37.35,107455.0,34.8501,34.9342,34.8127,34.9062,107455.0
2021-07-08 12:30:00,37.35,37.39,37.29,37.35,77020.0,34.9062,34.9436,34.8501,34.9062,77020.0
2021-07-08 13:00:00,37.35,37.36,37.22,37.3,58450.0,34.9062,34.9156,34.7847,34.8595,58450.0
2021-07-08 13:30:00,37.29,37.32,37.21,37.23,86605.0,34.8501,34.8782,34.7754,34.7941,86605.0
2021-07-08 14:00:00,37.23,37.33,37.15,37.17,127580.0,34.7941,34.8875,34.7193,34.738,127580.0
2021-07-08 14:30:00,37.17,37.33,37.16,37.32,102620.0,34.738,34.8875,34.7286,34.8782,102620.0
2021-07-08 15:00:00,37.3,37.34,37.25,37.33,245640.0,34.8595,34.8969,34.8127,34.8875,245640.0
2021-07-08 15:30:00,37.34,37.35,37.11,37.25,701920.0,34.8969,34.9062,34.6819,34.8127,701920.0
2021-07-09 09:30:00,37.54,37.79,37.32,37.57,215815.0,35.0838,35.3174,34.8782,35.1118,215815.0
2021-07-09 10:00:00,37.59,37.74,37.57,37.65,195875.0,35.1305,35.2707,35.1118,35.1866,195875.0
2021-07-09 10:30:00,37.67,37.69,37.41,37.42,169085.0,35.2053,35.224,34.9623,34.9716,169085.0
2021-07-09 11:00:00,37.43,37.57,37.43,37.52,135600.0,34.981,35.1118,34.981,35.0651,135600.0
2021-07-09 11:30:00,37.53,37.54,37.42,37.42,131235.0,35.0744,35.0838,34.9716,34.9716,131235.0
2021-07-09 12:00:00,37.42,37.43,37.25,37.27,111085.0,34.9716,34.981,34.8127,34.8314,111085.0
2021-07-09 12:30:00,37.27,37.33,37.25,37.28,113895.0,34.8314,34.8875,34.8127,34.8408,113895.0
2021-07-09 13:00:00,37.29,37.3,37.21,37.23,104635.0,34.8501,34.8595,34.7754,34.7941,104635.0
2021-07-09 13:30:00,37.22,37.34,37.21,37.24,111770.0,34.7847,34.8969,34.7754,34.8034,111770.0
2021-07-09 14:00:00,37.23,37.32,37.22,37.29,180755.0,34.7941,34.8782,34.7847,34.8501,180755.0
2021-07-09 14:30:00,37.3,37.34,37.26,37.32,146325.0,34.8595,34.8969,34.8221,34.8782,146325.0
2021-07-09 15:00:00,37.31,37.36,37.27,37.32,174000.0,34.8688,34.9156,34.8314,34.8782,174000.0
2021-07-09 15:30:00,37.33,37.44,37.28,37.38,584420.0,34.8875,34.9903,34.8408,34.9342,584420.0
2021-07-12 09:30:00,37.31,37.46,37.12,37.46,272430.0,34.8688,35.009,34.6913,35.009,272430.0
2021-07-12 10:00:00,37.43,37.48,37.33,37.4,180155.0,34.981,35.0277,34.8875,34.9529,180155.0
2021-07-12 10:30:00,37.4,37.42,37.29,37.4,254600.0,34.9529,34.9716,34.8501,34.9529,254600.0
2021-07-12 11:00:00,37.42,37.42,37.24,37.26,114730.0,34.9716,34.9716,34.8034,34.8221,114730.0
2021-07-12 11:30:00,37.26,37.26,36.93,36.99,143070.0,34.8221,34.8221,34.5137,34.5698,143070.0
2021-07-12 12:00:00,36.99,37.08,36.89,37.07,108875.0,34.5698,34.6539,34.4763,34.6445,108875.0
2021-07-12 12:30:00,37.08,37.19,37.04,37.16,118170.0,34.6539,34.7567,34.6165,34.7286,118170.0
2021-07-12 13:00:00,37.17,37.25,37.15,37.25,88940.0,34.738,34.8127,34.7193,34.8127,88940.0
2021-07-12 13:30:00,37.25,37.33,37.23,37.3,96795.0,34.8127,34.8875,34.7941,34.8595,96795.0
2021-07-12 14:00:00,37.3,37.4,37.26,37.37,123990.0,34.8595,34.9529,34.8221,34.9249,123990.0
2021-07-12 14:30:00,37.36,37.37,37.28,37.34,123880.0,34.9156,34.9249,34.8408,34.8969,123880.0
2021-07-12 15:00:00,37.33,37.37,37.25,37.36,143050.0,34.8875,34.9249,34.8127,34.9156,143050.0
2021-07-12 15:30:00,37.35,37.38,37.28,37.36,662130.0,34.9062,34.9342,34.8408,34.9156,662130.0
2021-07-13 09:30:00,37.34,37.48,37.13,37.3,204230.0,34.8969,35.0277,34.7006,34.8595,204230.0
2021-07-13 10:00:00,37.34,37.54,37.21,37.49,355740.0,34.8969,35.0838,34.7754,35.037,355740.0
2021-07-13 10:30:00,37.48,37.69,37.46,37.46,275505.0,35.0277,35.224,35.009,35.009,275505.0
2021-07-13 11:00:00,37.45,37.54,37.44,37.49,131945.0,34.9997,35.0838,34.9903,35.037,131945.0
2021-07-13 11:30:00,37.49,37.57,37.46,37.54,65045.0,35.037,35.1118,35.009,35.0838,65045.0
2021-07-13 12:00:00,37.54,37.55,37.4,37.43,80940.0,35.0838,35.0931,34.9529,34.981,80940.0
2021-07-13 12:30:00,37.43,37.45,37.41,37.42,43040.0,34.981,34.9997,34.9623,34.9716,43040.0
2021-07-13 13:00:00,37.42,37.44,37.32,37.32,186900.0,34.9716,34.9903,34.8782,34.8782,186900.0
2021-07-13 13:30:00,37.29,37.39,37.29,37.37,155955.0,34.8501,34.9436,34.8501,34.9249,155955.0
2021-07-13 14:00:00,37.36,37.42,37.28,37.41,112325.0,34.9156,34.9716,34.8408,34.9623,112325.0
2021-07-13 14:30:00,37.41,37.41,37.28,37.33,152645.0,34.9623,34.9623,34.8408,34.8875,152645.0
2021-07-13 15:00:00,37.33,37.4,37.32,37.37,152325.0,34.8875,34.9529,34.8782,34.9249,152325.0
2021-07-13 15:30:00,37.38,37.44,37.31,37.35,505145.0,34.9342,34.9903,34.8688,34.9062,505145.0
2021-07-14 09:30:00,37.52,37.6,37.35,37.41,316350.0,35.0651,35.1398,34.9062,34.9623,316350.0
2021-07-14 10:00:00,37.43,37.61,37.43,37.58,305605.0,34.981,35.1492,34.981,35.1212,305605.0
2021-07-14 10:30:00,37.57,37.65,37.55,37.6,215050.0,35.1118,35.1866,35.0931,35.1398,215050.0
2021-07-14 11:00:00,37.59,37.59,37.41,37.42,148945.0,35.1305,35.1305,34.9623,34.9716,148945.0
2021-07-14 11:30:00,37.43,37.49,37.41,37.45,108150.0,34.981,35.037,34.9623,34.9997,108150.0
2021-07-14 12:00:00,37.46,37.59,37.46,37.54,115145.0,35.009,35.1305,35.009,35.0838,115145.0
2021-07-14 12:30:00,37.53,37.54,37.39,37.43,119455.0,35.0744,35.0838,34.9436,34.981,119455.0
2021-07-14 13:00:00,37.44,37.45,37.24,37.28,139400.0,34.9903,34.9997,34.8034,34.8408,139400.0
2021-07-14 13:30:00,37.27,37.29,37.23,37.26,105820.0,34.8314,34.8501,34.7941,34.8221,105820.0
2021-07-14 14:00:00,37.25,37.41,37.21,37.41,142065.0,34.8127,34.9623,34.7754,34.9623,142065.0
2021-07-14 14:30:00,37.41,37.49,37.36,37.44,247535.0,34.9623,35.037,34.9156,34.9903,247535.0
2021-07-14 15:00:00,37.44,37.58,37.44,37.51,157195.0,34.9903,35.1212,34.9903,35.0557,157195.0
2021-07-14 15:30:00,37.5,37.58,37.42,37.44,706745.0,35.0464,35.1212,34.9716,34.9903,706745.0
2021-07-15 09:30:00,37.4,38.55,37.3,38.3,679665.0,34.9529,36.0277,34.8595,35.794,679665.0
2021-07-15 10:00:00,38.33,38.44,38.16,38.17,419780.0,35.8221,35.9249,35.6632,35.6726,419780.0
2021-07-15 10:30:00,38.19,38.26,37.99,38.06,230660.0,35.6912,35.7567,35.5043,35.5698,230660.0
2021-07-15 11:00:00,38.07,38.07,37.82,38.01,206935.0,35.5791,35.5791,35.3455,35.523,206935.0
2021-07-15 11:30:00,38.01,38.1,37.98,38.02,364365.0,35.523,35.6071,35.495,35.5324,364365.0
2021-07-15 12:00:00,38.02,38.09,37.88,38.0,318645.0,35.5324,35.5978,35.4015,35.5137,318645.0
2021-07-15 12:30:00,38.0,38.17,37.97,38.09,485640.0,35.5137,35.6726,35.4856,35.5978,485640.0
2021-07-15 13:00:00,38.11,38.16,38.0,38.08,387345.0,35.6165,35.6632,35.5137,35.5884,387345.0
2021-07-15 13:30:00,38.07,38.11,37.79,37.87,491180.0,35.5791,35.6165,35.3174,35.3922,491180.0
2021-07-15 14:00:00,37.85,38.0,37.83,37.96,473010.0,35.3735,35.5137,35.3548,35.4763,473010.0
2021-07-15 14:30:00,37.97,38.0,37.85,37.89,299745.0,35.4856,35.5137,35.3735,35.4109,299745.0
2021-07-15 15:00:00,37.9,37.91,37.83,37.84,213135.0,35.4202,35.4296,35.3548,35.3641,213135.0
2021-07-15 15:30:00,37.85,37.92,37.73,37.79,788760.0,35.3735,35.4389,35.2613,35.3174,788760.0
2021-07-16 09:30:00,37.84,38.28,37.72,38.24,276465.0,35.3641,35.7754,35.252,35.738,276465.0
2021-07-16 10:00:00,38.26,38.34,37.84,37.88,210880.0,35.7567,35.8314,35.3641,35.4015,210880.0
2021-07-16 10:30:00,37.92,38.2,37.92,38.16,171405.0,35.4389,35.7006,35.4389,35.6632,171405.0
2021-07-16 11:00:00,38.14,38.2,38.1,38.14,119715.0,35.6445,35.7006,35.6071,35.6445,119715.0
2021-07-16 11:30:00,38.15,38.25,38.12,38.21,187905.0,35.6539,35.7473,35.6258,35.7099,187905.0
2021-07-16 12:00:00,38.23,38.32,38.13,38.16,142820.0,35.7286,35.8127,35.6352,35.6632,142820.0
2021-07-16 12:30:00,38.15,38.15,38.0,38.1,193125.0,35.6539,35.6539,35.5137,35.6071,193125.0
2021-07-16 13:00:00,38.11,38.18,37.96,37.96,328875.0,35.6165,35.6819,35.4763,35.4763,328875.0
2021-07-16 13:30:00,37.97,38.03,37.96,38.01,172060.0,35.4856,35.5417,35.4763,35.523,172060.0
2021-07-16 14:00:00,38.01,38.17,37.98,38.07,341915.0,35.523,35.6726,35.495,35.5791,341915.0
2021-07-16 14:30:00,38.07,38.1,38.02,38.1,199285.0,35.5791,35.6071,35.5324,35.6071,199285.0
2021-07-16 15:00:00,38.1,38.1,37.86,37.9,560255.0,35.6071,35.6071,35.3828,35.4202,560255.0
2021-07-16 15:30:00,37.89,37.97,37.76,37.8,668140.0,35.4109,35.4856,35.2894,35.3268,668140.0
2021-07-19 09:30:00,35.92,36.34,34.2,34.92,1858035.0,33.5698,33.9623,31.9623,32.6352,1858035.0
2021-07-19 10:00:00,34.92,35.25,34.83,35.06,1168460.0,32.6352,32.9436,32.5511,32.766,1168460.0
2021-07-19 10:30:00,35.09,35.49,35.0,35.36,1014190.0,32.7941,33.1679,32.71,33.0464,1014190.0
2021-07-19 11:00:00,35.37,35.58,34.89,35.0,560285.0,33.0558,33.252,32.6072,32.71,560285.0
2021-07-19 11:30:00,35.0,35.43,34.89,35.43,556595.0,32.71,33.1118,32.6072,33.1118,556595.0
2021-07-19 12:00:00,35.4,35.86,35.25,35.8,1361080.0,33.0838,33.5137,32.9436,33.4576,1361080.0
2021-07-19 12:30:00,35.78,36.1,35.7,36.1,782950.0,33.4389,33.738,33.3642,33.738,782950.0
2021-07-19 13:00:00,36.1,36.52,36.09,36.22,693730.0,33.738,34.1305,33.7286,33.8501,693730.0
2021-07-19 13:30:00,36.22,36.27,36.03,36.24,302120.0,33.8501,33.8969,33.6726,33.8688,302120.0
2021-07-19 14:00:00,36.25,36.5,36.24,36.44,362640.0,33.8782,34.1118,33.8688,34.0557,362640.0
2021-07-19 14:30:00,36.42,36.44,35.81,35.95,510815.0,34.0371,34.0557,33.467,33.5978,510815.0
2021-07-19 15:00:00,35.94,36.19,35.93,36.11,395620.0,33.5885,33.8221,33.5791,33.7473,395620.0
2021-07-19 15:30:00,36.1,36.29,36.08,36.19,1226605.0,33.738,33.9156,33.7193,33.8221,1226605.0
2021-07-20 09:30:00,36.39,36.46,35.7,35.83,653920.0,34.009,34.0744,33.3642,33.4857,653920.0
2021-07-20 10:00:00,35.81,35.98,35.6,35.86,380525.0,33.467,33.6258,33.2707,33.5137,380525.0
2021-07-20 10:30:00,35.88,36.06,35.65,36.04,321370.0,33.5324,33.7006,33.3174,33.6819,321370.0
2021-07-20 11:00:00,36.05,36.35,36.02,36.21,288550.0,33.6913,33.9716,33.6632,33.8408,288550.0
2021-07-20 11:30:00,36.2,36.35,36.15,36.34,237065.0,33.8315,33.9716,33.7847,33.9623,237065.0
2021-07-20 12:00:00,36.37,36.59,36.31,36.51,222795.0,33.9903,34.1959,33.9343,34.1212,222795.0
2021-07-20 12:30:00,36.51,36.78,36.5,36.71,237840.0,34.1212,34.3735,34.1118,34.3081,237840.0
2021-07-20 13:00:00,36.73,36.75,36.59,36.69,195245.0,34.3268,34.3455,34.1959,34.2894,195245.0
2021-07-20 13:30:00,36.69,36.75,36.63,36.68,143020.0,34.2894,34.3455,34.2333,34.28,143020.0
2021-07-20 14:00:00,36.69,36.79,36.61,36.69,225600.0,34.2894,34.3828,34.2146,34.2894,225600.0
2021-07-20 14:30:00,36.73,36.89,36.71,36.77,273505.0,34.3268,34.4763,34.3081,34.3642,273505.0
2021-07-20 15:00:00,36.78,36.78,36.7,36.7,241260.0,34.3735,34.3735,34.2987,34.2987,241260.0
2021-07-20 15:30:00,36.71,36.77,36.61,36.73,802600.0,34.3081,34.3642,34.2146,34.3268,802600.0
2021-07-21 09:30:00,36.5,36.73,36.4,36.61,280690.0,34.1118,34.3268,34.0184,34.2146,280690.0
2021-07-21 10:00:00,36.63,36.66,36.4,36.5,146695.0,34.2333,34.2614,34.0184,34.1118,146695.0
2021-07-21 10:30:00,36.48,36.61,36.48,36.5,342960.0,34.0931,34.2146,34.0931,34.1118,342960.0
2021-07-21 11:00:00,36.51,36.52,36.29,36.3,97665.0,34.1212,34.1305,33.9156,33.9249,97665.0
2021-07-21 11:30:00,36.29,36.38,36.26,36.32,123855.0,33.9156,33.9997,33.8875,33.9436,123855.0
2021-07-21 12:00:00,36.32,36.34,36.13,36.23,117630.0,33.9436,33.9623,33.766,33.8595,117630.0
2021-07-21 12:30:00,36.21,36.37,36.2,36.29,121720.0,33.8408,33.9903,33.8315,33.9156,121720.0
2021-07-21 13:00:00,36.29,36.29,36.12,36.14,130570.0,33.9156,33.9156,33.7567,33.7754,130570.0
2021-07-21 13:30:00,36.14,36.21,36.11,36.19,140780.0,33.7754,33.8408,33.7473,33.8221,140780.0
2021-07-21 14:00:00,36.2,36.22,35.96,36.08,355775.0,33.8315,33.8501,33.6072,33.7193,355775.0
2021-07-21 14:30:00,36.06,36.27,36.05,36.25,138290.0,33.7006,33.8969,33.6913,33.8782,138290.0
2021-07-21 15:00:00,36.24,36.25,36.19,36.2,132665.0,33.8688,33.8782,33.8221,33.8315,132665.0
2021-07-21 15:30:00,36.2,36.25,36.08,36.23,636505.0,33.8315,33.8782,33.7193,33.8595,636505.0
2021-07-22 09:30:00,36.26,36.74,36.26,36.47,246885.0,33.8875,34.3361,33.8875,34.0838,246885.0
2021-07-22 10:00:00,36.48,36.53,36.32,36.46,185020.0,34.0931,34.1399,33.9436,34.0744,185020.0
2021-07-22 10:30:00,36.48,36.64,36.47,36.52,139655.0,34.0931,34.2427,34.0838,34.1305,139655.0
2021-07-22 11:00:00,36.52,36.53,36.39,36.45,53745.0,34.1305,34.1399,34.009,34.0651,53745.0
2021-07-22 11:30:00,36.43,36.48,36.29,36.29,79735.0,34.0464,34.0931,33.9156,33.9156,79735.0
2021-07-22 12:00:00,36.33,36.33,36.24,36.29,50495.0,33.9529,33.9529,33.8688,33.9156,50495.0
2021-07-22 12:30:00,36.29,36.37,36.25,36.37,89950.0,33.9156,33.9903,33.8782,33.9903,89950.0
2021-07-22 13:00:00,36.37,36.45,36.34,36.37,47895.0,33.9903,34.0651,33.9623,33.9903,47895.0
2021-07-22 13:30:00,36.36,36.41,36.35,36.41,37390.0,33.981,34.0277,33.9716,34.0277,37390.0
2021-07-22 14:00:00,36.39,36.4,36.33,36.37,51240.0,34.009,34.0184,33.9529,33.9903,51240.0
2021-07-22 14:30:00,36.38,36.44,36.38,36.42,68705.0,33.9997,34.0557,33.9997,34.0371,68705.0
2021-07-22 15:00:00,36.42,36.46,36.38,36.42,68405.0,34.0371,34.0744,33.9997,34.0371,68405.0
2021-07-22 15:30:00,36.42,36.49,36.32,36.49,405920.0,34.0371,34.1025,33.9436,34.1025,405920.0
2021-07-23 09:30:00,36.6,36.78,36.55,36.62,116245.0,34.2053,34.3735,34.1586,34.224,116245.0
2021-07-23 10:00:00,36.62,36.75,36.61,36.75,65800.0,34.224,34.3455,34.2146,34.3455,65800.0
2021-07-23 10:30:00,36.74,37.13,36.73,37.1,96225.0,34.3361,34.7006,34.3268,34.6726,96225.0
2021-07-23 11:00:00,37.12,37.33,37.09,37.33,132180.0,34.6913,34.8875,34.6632,34.8875,132180.0
2021-07-23 11:30:00,37.35,37.35,37.17,37.2,104360.0,34.9062,34.9062,34.738,34.766,104360.0
2021-07-23 12:00:00,37.18,37.25,37.17,37.19,65880.0,34.7473,34.8127,34.738,34.7567,65880.0
2021-07-23 12:30:00,37.2,37.39,37.16,37.35,186025.0,34.766,34.9436,34.7286,34.9062,186025.0
2021-07-23 13:00:00,37.36,37.44,37.33,37.42,72275.0,34.9156,34.9903,34.8875,34.9716,72275.0
2021-07-23 13:30:00,37.42,37.43,37.32,37.36,91365.0,34.9716,34.981,34.8782,34.9156,91365.0
2021-07-23 14:00:00,37.35,37.42,37.31,37.41,192480.0,34.9062,34.9716,34.8688,34.9623,192480.0
2021-07-23 14:30:00,37.41,37.43,37.33,37.42,89480.0,34.9623,34.981,34.8875,34.9716,89480.0
2021-07-23 15:00:00,37.43,37.46,37.34,37.43,190265.0,34.981,35.009,34.8969,34.981,190265.0
2021-07-23 15:30:00,37.43,37.57,37.42,37.55,322945.0,34.981,35.1118,34.9716,35.0931,322945.0
2021-07-26 09:30:00,37.52,37.72,37.31,37.54,246555.0,35.0651,35.252,34.8688,35.0838,246555.0
2021-07-26 10:00:00,37.54,37.54,37.23,37.3,124840.0,35.0838,35.0838,34.7941,34.8595,124840.0
2021-07-26 10:30:00,37.31,37.38,37.23,37.31,269815.0,34.8688,34.9342,34.7941,34.8688,269815.0
2021-07-26 11:00:00,37.32,37.76,37.29,37.76,274755.0,34.8782,35.2894,34.8501,35.2894,274755.0
2021-07-26 11:30:00,37.76,37.78,37.6,37.67,129450.0,35.2894,35.3081,35.1398,35.2053,129450.0
2021-07-26 12:00:00,37.67,37.75,37.65,37.69,44255.0,35.2053,35.28,35.1866,35.224,44255.0
2021-07-26 12:30:00,37.68,37.7,37.58,37.64,62755.0,35.2146,35.2333,35.1212,35.1772,62755.0
2021-07-26 13:00:00,37.65,37.65,37.59,37.63,72825.0,35.1866,35.1866,35.1305,35.1679,72825.0
2021-07-26 13:30:00,37.64,37.67,37.58,37.59,66825.0,35.1772,35.2053,35.1212,35.1305,66825.0
2021-07-26 14:00:00,37.59,37.64,37.5,37.54,100815.0,35.1305,35.1772,35.0464,35.0838,100815.0
2021-07-26 14:30:00,37.56,37.58,37.52,37.56,78305.0,35.1025,35.1212,35.0651,35.1025,78305.0
2021-07-26 15:00:00,37.56,37.6,37.51,37.52,133725.0,35.1025,35.1398,35.0557,35.0651,133725.0
2021-07-26 15:30:00,37.52,37.64,37.47,37.61,355970.0,35.0651,35.1772,35.0184,35.1492,355970.0
2021-07-27 09:30:00,37.35,37.6,36.89,36.89,350515.0,34.9062,35.1398,34.4763,34.4763,350515.0
2021-07-27 10:00:00,36.93,37.01,36.54,36.78,270255.0,34.5137,34.5885,34.1492,34.3735,270255.0
2021-07-27 10:30:00,36.79,36.84,36.74,36.78,250445.0,34.3828,34.4296,34.3361,34.3735,250445.0
2021-07-27 11:00:00,36.74,36.8,36.59,36.64,76270.0,34.3361,34.3922,34.1959,34.2427,76270.0
2021-07-27 11:30:00,36.61,36.64,36.5,36.59,56240.0,34.2146,34.2427,34.1118,34.1959,56240.0
2021-07-27 12:00:00,36.59,36.61,36.52,36.6,111320.0,34.1959,34.2146,34.1305,34.2053,111320.0
2021-07-27 12:30:00,36.59,36.73,36.59,36.61,134600.0,34.1959,34.3268,34.1959,34.2146,134600.0
2021-07-27 13:00:00,36.6,36.77,36.56,36.7,80860.0,34.2053,34.3642,34.1679,34.2987,80860.0
2021-07-27 13:30:00,36.7,36.73,36.61,36.66,92290.0,34.2987,34.3268,34.2146,34.2614,92290.0
2021-07-27 14:00:00,36.66,36.81,36.66,36.79,69320.0,34.2614,34.4015,34.2614,34.3828,69320.0
2021-07-27 14:30:00,36.78,36.82,36.75,36.78,83900.0,34.3735,34.4109,34.3455,34.3735,83900.0
2021-07-27 15:00:00,36.79,36.83,36.7,36.8,99070.0,34.3828,34.4202,34.2987,34.3922,99070.0
2021-07-27 15:30:00,36.81,36.95,36.76,36.89,362200.0,34.4015,34.5324,34.3548,34.4763,362200.0
2021-07-28 09:30:00,36.94,37.07,36.86,36.92,139430.0,34.523,34.6445,34.4483,34.5043,139430.0
2021-07-28 10:00:00,36.88,36.88,36.64,36.79,70600.0,34.467,34.467,34.2427,34.3828,70600.0
2021-07-28 10:30:00,36.79,36.88,36.74,36.84,87680.0,34.3828,34.467,34.3361,34.4296,87680.0
2021-07-28 11:00:00,36.82,36.85,36.7,36.76,145455.0,34.4109,34.4389,34.2987,34.3548,145455.0
2021-07-28 11:30:00,36.77,36.87,36.74,36.79,143190.0,34.3642,34.4576,34.3361,34.3828,143190.0
2021-07-28 12:00:00,36.79,36.84,36.75,36.78,81345.0,34.3828,34.4296,34.3455,34.3735,81345.0
2021-07-28 12:30:00,36.78,36.85,36.72,36.75,43230.0,34.3735,34.4389,34.3174,34.3455,43230.0
2021-07-28 13:00:00,36.75,36.75,36.63,36.63,58455.0,34.3455,34.3455,34.2333,34.2333,58455.0
2021-07-28 13:30:00,36.64,36.7,36.6,36.63,37465.0,34.2427,34.2987,34.2053,34.2333,37465.0
2021-07-28 14:00:00,36.63,36.81,36.57,36.77,73850.0,34.2333,34.4015,34.1772,34.3642,73850.0
2021-07-28 14:30:00,36.76,36.86,36.74,36.77,142690.0,34.3548,34.4483,34.3361,34.3642,142690.0
2021-07-28 15:00:00,36.78,36.8,36.62,36.71,144655.0,34.3735,34.3922,34.224,34.3081,144655.0
2021-07-28 15:30:00,36.71,36.74,36.64,36.69,391745.0,34.3081,34.3361,34.2427,34.2894,391745.0
2021-07-29 09:30:00,36.71,36.74,36.37,36.51,383905.0,34.3081,34.3361,33.9903,34.1212,383905.0
2021-07-29 10:00:00,36.5,36.51,36.27,36.38,399100.0,34.1118,34.1212,33.8969,33.9997,399100.0
2021-07-29 10:30:00,36.38,36.49,36.32,36.38,477150.0,33.9997,34.1025,33.9436,33.9997,477150.0
2021-07-29 11:00:00,36.38,36.47,36.29,36.29,245800.0,33.9997,34.0838,33.9156,33.9156,245800.0
2021-07-29 11:30:00,36.27,36.46,36.27,36.43,361465.0,33.8969,34.0744,33.8969,34.0464,361465.0
2021-07-29 12:00:00,36.44,36.48,36.3,36.3,173235.0,34.0557,34.0931,33.9249,33.9249,173235.0
2021-07-29 12:30:00,36.3,36.35,36.16,36.2,189165.0,33.9249,33.9716,33.7941,33.8315,189165.0
2021-07-29 13:00:00,36.23,36.27,36.19,36.21,211525.0,33.8595,33.8969,33.8221,33.8408,211525.0
2021-07-29 13:30:00,36.22,36.23,36.13,36.14,229590.0,33.8501,33.8595,33.766,33.7754,229590.0
2021-07-29 14:00:00,36.14,36.22,36.1,36.18,283745.0,33.7754,33.8501,33.738,33.8128,283745.0
2021-07-29 14:30:00,36.17,36.17,36.06,36.13,185265.0,33.8034,33.8034,33.7006,33.766,185265.0
2021-07-29 15:00:00,36.12,36.18,36.09,36.15,283165.0,33.7567,33.8128,33.7286,33.7847,283165.0
2021-07-29 15:30:00,36.15,36.26,36.08,36.2,611955.0,33.7847,33.8875,33.7193,33.8315,611955.0
2021-07-30 09:30:00,36.04,36.62,35.85,36.23,745085.0,33.6819,34.224,33.5044,33.8595,745085.0
2021-07-30 10:00:00,36.23,36.3,36.02,36.11,380825.0,33.8595,33.9249,33.6632,33.7473,380825.0
2021-07-30 10:30:00,36.09,36.22,36.05,36.12,221155.0,33.7286,33.8501,33.6913,33.7567,221155.0
2021-07-30 11:00:00,36.11,36.21,36.08,36.2,174380.0,33.7473,33.8408,33.7193,33.8315,174380.0
2021-07-30 11:30:00,36.2,36.22,36.14,36.2,167380.0,33.8315,33.8501,33.7754,33.8315,167380.0
2021-07-30 12:00:00,36.2,36.2,36.13,36.17,145615.0,33.8315,33.8315,33.766,33.8034,145615.0
2021-07-30 12:30:00,36.16,36.21,36.15,36.2,228615.0,33.7941,33.8408,33.7847,33.8315,228615.0
2021-07-30 13:00:00,36.2,36.28,36.16,36.19,212890.0,33.8315,33.9062,33.7941,33.8221,212890.0
2021-07-30 13:30:00,36.19,36.2,36.12,36.15,103730.0,33.8221,33.8315,33.7567,33.7847,103730.0
2021-07-30 14:00:00,36.17,36.17,36.04,36.06,446535.0,33.8034,33.8034,33.6819,33.7006,446535.0
2021-07-30 14:30:00,36.06,36.08,35.97,36.08,314790.0,33.7006,33.7193,33.6165,33.7193,314790.0
2021-07-30 15:00:00,36.05,36.16,36.05,36.14,329895.0,33.6913,33.7941,33.6913,33.7754,329895.0
2021-07-30 15:30:00,36.14,36.2,36.09,36.2,640365.0,33.7754,33.8315,33.7286,33.8315,640365.0
2021-08-02 09:30:00,36.38,36.44,36.05,36.26,365030.0,33.9997,34.0557,33.6913,33.8875,365030.0
2021-08-02 10:00:00,36.25,36.35,36.13,36.33,484270.0,33.8782,33.9716,33.766,33.9529,484270.0
2021-08-02 10:30:00,36.34,36.49,36.34,36.4,101625.0,33.9623,34.1025,33.9623,34.0184,101625.0
2021-08-02 11:00:00,36.4,36.41,36.3,36.35,146885.0,34.0184,34.0277,33.9249,33.9716,146885.0
2021-08-02 11:30:00,36.37,36.37,36.27,36.28,136135.0,33.9903,33.9903,33.8969,33.9062,136135.0
2021-08-02 12:00:00,36.25,36.27,36.21,36.25,93945.0,33.8782,33.8969,33.8408,33.8782,93945.0
2021-08-02 12:30:00,36.25,36.37,36.25,36.35,130985.0,33.8782,33.9903,33.8782,33.9716,130985.0
2021-08-02 13:00:00,36.35,36.37,36.33,36.33,209910.0,33.9716,33.9903,33.9529,33.9529,209910.0
2021-08-02 13:30:00,36.34,36.41,36.33,36.4,100080.0,33.9623,34.0277,33.9529,34.0184,100080.0
2021-08-02 14:00:00,36.4,36.51,36.39,36.45,125005.0,34.0184,34.1212,34.009,34.0651,125005.0
2021-08-02 14:30:00,36.44,36.47,36.4,36.42,139470.0,34.0557,34.0838,34.0184,34.0371,139470.0
2021-08-02 15:00:00,36.41,36.42,36.32,36.35,170690.0,34.0277,34.0371,33.9436,33.9716,170690.0
2021-08-02 15:30:00,36.35,36.35,36.13,36.17,725680.0,33.9716,33.9716,33.766,33.8034,725680.0
2021-08-03 09:30:00,36.52,37.25,36.34,37.18,409260.0,34.1305,34.8127,33.9623,34.7473,409260.0
2021-08-03 10:00:00,37.15,37.54,37.04,37.51,574760.0,34.7193,35.0838,34.6165,35.0557,574760.0
2021-08-03 10:30:00,37.5,37.76,37.49,37.51,306475.0,35.0464,35.2894,35.037,35.0557,306475.0
2021-08-03 11:00:00,37.52,37.52,37.29,37.32,200320.0,35.0651,35.0651,34.8501,34.8782,200320.0
2021-08-03 11:30:00,37.34,37.45,37.31,37.43,295400.0,34.8969,34.9997,34.8688,34.981,295400.0
2021-08-03 12:00:00,37.43,37.46,37.3,37.34,129345.0,34.981,35.009,34.8595,34.8969,129345.0
2021-08-03 12:30:00,37.35,37.41,37.33,37.39,94640.0,34.9062,34.9623,34.8875,34.9436,94640.0
2021-08-03 13:00:00,37.38,37.43,37.37,37.4,104915.0,34.9342,34.981,34.9249,34.9529,104915.0
2021-08-03 13:30:00,37.4,37.41,37.35,37.35,103370.0,34.9529,34.9623,34.9062,34.9062,103370.0
2021-08-03 14:00:00,37.36,37.41,37.32,37.39,73335.0,34.9156,34.9623,34.8782,34.9436,73335.0
2021-08-03 14:30:00,37.38,37.4,37.34,37.38,149815.0,34.9342,34.9529,34.8969,34.9342,149815.0
2021-08-03 15:00:00,37.39,37.4,37.34,37.36,177695.0,34.9436,34.9529,34.8969,34.9156,177695.0
2021-08-03 15:30:00,37.35,37.35,37.22,37.3,699840.0,34.9062,34.9062,34.7847,34.8595,699840.0
2021-08-04 09:30:00,37.18,37.23,36.91,37.02,183440.0,34.7473,34.7941,34.495,34.5978,183440.0
2021-08-04 10:00:00,37.02,37.09,36.92,36.97,110890.0,34.5978,34.6632,34.5043,34.5511,110890.0
2021-08-04 10:30:00,36.96,36.98,36.86,36.92,331385.0,34.5417,34.5604,34.4483,34.5043,331385.0
2021-08-04 11:00:00,36.9,37.03,36.87,36.92,160595.0,34.4856,34.6071,34.4576,34.5043,160595.0
2021-08-04 11:30:00,36.9,36.93,36.81,36.91,146345.0,34.4856,34.5137,34.4015,34.495,146345.0
2021-08-04 12:00:00,36.91,36.99,36.87,36.91,103915.0,34.495,34.5698,34.4576,34.495,103915.0
2021-08-04 12:30:00,36.92,36.95,36.9,36.91,67290.0,34.5043,34.5324,34.4856,34.495,67290.0
2021-08-04 13:00:00,36.92,36.94,36.9,36.93,108985.0,34.5043,34.523,34.4856,34.5137,108985.0
2021-08-04 13:30:00,36.93,36.94,36.87,36.93,129610.0,34.5137,34.523,34.4576,34.5137,129610.0
2021-08-04 14:00:00,36.92,36.94,36.9,36.93,133815.0,34.5043,34.523,34.4856,34.5137,133815.0
2021-08-04 14:30:00,36.93,37.06,36.92,37.06,66125.0,34.5137,34.6352,34.5043,34.6352,66125.0
2021-08-04 15:00:00,37.06,37.06,36.96,37.04,130250.0,34.6352,34.6352,34.5417,34.6165,130250.0
2021-08-04 15:30:00,37.03,37.16,36.98,37.06,570510.0,34.6071,34.7286,34.5604,34.6352,570510.0
2021-08-05 09:30:00,37.22,37.68,37.14,37.57,318550.0,34.7847,35.2146,34.7099,35.1118,318550.0
2021-08-05 10:00:00,37.58,37.68,37.27,37.27,83110.0,35.1212,35.2146,34.8314,34.8314,83110.0
2021-08-05 10:30:00,37.29,37.54,37.29,37.46,140245.0,34.8501,35.0838,34.8501,35.009,140245.0
2021-08-05 11:00:00,37.46,37.54,37.3,37.3,187080.0,35.009,35.0838,34.8595,34.8595,187080.0
2021-08-05 11:30:00,37.32,37.32,37.14,37.19,53315.0,34.8782,34.8782,34.7099,34.7567,53315.0
2021-08-05 12:00:00,37.17,37.28,37.14,37.28,63920.0,34.738,34.8408,34.7099,34.8408,63920.0
2021-08-05 12:30:00,37.27,37.34,37.18,37.31,44845.0,34.8314,34.8969,34.7473,34.8688,44845.0
2021-08-05 13:00:00,37.3,37.36,37.29,37.31,51230.0,34.8595,34.9156,34.8501,34.8688,51230.0
2021-08-05 13:30:00,37.32,37.33,37.3,37.31,68460.0,34.8782,34.8875,34.8595,34.8688,68460.0
2021-08-05 14:00:00,37.31,37.33,37.28,37.31,78145.0,34.8688,34.8875,34.8408,34.8688,78145.0
2021-08-05 14:30:00,37.3,37.51,37.3,37.49,234755.0,34.8595,35.0557,34.8595,35.037,234755.0
2021-08-05 15:00:00,37.49,37.56,37.48,37.52,130490.0,35.037,35.1025,35.0277,35.0651,130490.0
2021-08-05 15:30:00,37.52,37.66,37.46,37.63,406215.0,35.0651,35.1959,35.009,35.1679,406215.0
2021-08-06 09:30:00,37.67,37.91,37.54,37.58,259040.0,35.2053,35.4296,35.0838,35.1212,259040.0
2021-08-06 10:00:00,37.54,37.8,37.52,37.56,114010.0,35.0838,35.3268,35.0651,35.1025,114010.0
2021-08-06 10:30:00,37.55,37.66,37.41,37.49,110540.0,35.0931,35.1959,34.9623,35.037,110540.0
2021-08-06 11:00:00,37.51,37.53,37.22,37.38,140675.0,35.0557,35.0744,34.7847,34.9342,140675.0
2021-08-06 11:30:00,37.33,37.48,37.33,37.46,74710.0,34.8875,35.0277,34.8875,35.009,74710.0
2021-08-06 12:00:00,37.49,37.51,37.37,37.37,69845.0,35.037,35.0557,34.9249,34.9249,69845.0
2021-08-06 12:30:00,37.36,37.5,37.36,37.46,60485.0,34.9156,35.0464,34.9156,35.009,60485.0
2021-08-06 13:00:00,37.46,37.52,37.34,37.52,101560.0,35.009,35.0651,34.8969,35.0651,101560.0
2021-08-06 13:30:00,37.53,37.58,37.51,37.57,48665.0,35.0744,35.1212,35.0557,35.1118,48665.0
2021-08-06 14:00:00,37.57,37.58,37.49,37.52,59655.0,35.1118,35.1212,35.037,35.0651,59655.0
2021-08-06 14:30:00,37.53,37.59,37.51,37.53,53605.0,35.0744,35.1305,35.0557,35.0744,53605.0
2021-08-06 15:00:00,37.53,37.54,37.49,37.5,59730.0,35.0744,35.0838,35.037,35.0464,59730.0
2021-08-06 15:30:00,37.51,37.51,37.44,37.47,326195.0,35.0557,35.0557,34.9903,35.0184,326195.0
2021-08-09 09:30:00,37.38,37.6,37.24,37.36,158175.0,34.9342,35.1398,34.8034,34.9156,158175.0
2021-08-09 10:00:00,37.32,37.44,37.31,37.34,113630.0,34.8782,34.9903,34.8688,34.8969,113630.0
2021-08-09 10:30:00,37.35,37.54,37.33,37.51,195160.0,34.9062,35.0838,34.8875,35.0557,195160.0
2021-08-09 11:00:00,37.52,37.52,37.39,37.45,76790.0,35.0651,35.0651,34.9436,34.9997,76790.0
2021-08-09 11:30:00,37.45,37.47,37.43,37.44,112130.0,34.9997,35.0184,34.981,34.9903,112130.0
2021-08-09 12:00:00,37.44,37.67,37.44,37.6,88385.0,34.9903,35.2053,34.9903,35.1398,88385.0
2021-08-09 12:30:00,37.6,37.62,37.53,37.56,126955.0,35.1398,35.1585,35.0744,35.1025,126955.0
2021-08-09 13:00:00,37.57,37.6,37.51,37.58,55840.0,35.1118,35.1398,35.0557,35.1212,55840.0
2021-08-09 13:30:00,37.56,37.56,37.49,37.51,43150.0,35.1025,35.1025,35.037,35.0557,43150.0
2021-08-09 14:00:00,37.51,37.54,37.48,37.48,50355.0,35.0557,35.0838,35.0277,35.0277,50355.0
2021-08-09 14:30:00,37.49,37.52,37.48,37.49,40420.0,35.037,35.0651,35.0277,35.037,40420.0
2021-08-09 15:00:00,37.48,37.59,37.48,37.5,70965.0,35.0277,35.1305,35.0277,35.0464,70965.0
2021-08-09 15:30:00,37.49,37.59,37.44,37.52,378360.0,35.037,35.1305,34.9903,35.0651,378360.0
2021-08-10 09:30:00,37.5,37.81,37.45,37.79,118430.0,35.0464,35.3361,34.9997,35.3174,118430.0
2021-08-10 10:00:00,37.77,38.06,37.67,37.98,136320.0,35.2987,35.5698,35.2053,35.495,136320.0
2021-08-10 10:30:00,37.98,38.13,37.87,37.99,170725.0,35.495,35.6352,35.3922,35.5043,170725.0
2021-08-10 11:00:00,37.99,38.02,37.89,37.99,138790.0,35.5043,35.5324,35.4109,35.5043,138790.0
2021-08-10 11:30:00,37.97,38.12,37.97,38.12,196510.0,35.4856,35.6258,35.4856,35.6258,196510.0
2021-08-10 12:00:00,38.12,38.12,38.02,38.06,138880.0,35.6258,35.6258,35.5324,35.5698,138880.0
2021-08-10 12:30:00,38.05,38.11,38.0,38.08,121525.0,35.5604,35.6165,35.5137,35.5884,121525.0
2021-08-10 13:00:00,38.09,38.28,38.09,38.22,113520.0,35.5978,35.7754,35.5978,35.7193,113520.0
2021-08-10 13:30:00,38.21,38.22,38.12,38.18,65030.0,35.7099,35.7193,35.6258,35.6819,65030.0
2021-08-10 14:00:00,38.19,38.22,38.1,38.14,109655.0,35.6912,35.7193,35.6071,35.6445,109655.0
2021-08-10 14:30:00,38.16,38.2,38.13,38.16,72915.0,35.6632,35.7006,35.6352,35.6632,72915.0
2021-08-10 15:00:00,38.14,38.17,38.1,38.14,61650.0,35.6445,35.6726,35.6071,35.6445,61650.0
2021-08-10 15:30:00,38.14,38.15,38.06,38.14,285135.0,35.6445,35.6539,35.5698,35.6445,285135.0
2021-08-11 09:30:00,38.14,38.55,38.11,38.52,300395.0,35.6445,36.0277,35.6165,35.9997,300395.0
2021-08-11 10:00:00,38.56,38.75,38.53,38.64,119570.0,36.037,36.2146,36.009,36.1118,119570.0
2021-08-11 10:30:00,38.65,39.01,38.65,38.86,254915.0,36.1211,36.4576,36.1211,36.3174,254915.0
2021-08-11 11:00:00,38.87,38.87,38.7,38.72,134010.0,36.3268,36.3268,36.1679,36.1866,134010.0
2021-08-11 11:30:00,38.71,38.72,38.58,38.6,89985.0,36.1772,36.1866,36.0557,36.0744,89985.0
2021-08-11 12:00:00,38.62,38.71,38.58,38.65,108020.0,36.0931,36.1772,36.0557,36.1211,108020.0
2021-08-11 12:30:00,38.65,38.7,38.59,38.68,115905.0,36.1211,36.1679,36.0651,36.1492,115905.0
2021-08-11 13:00:00,38.68,38.77,38.66,38.72,114335.0,36.1492,36.2333,36.1305,36.1866,114335.0
2021-08-11 13:30:00,38.73,38.87,38.7,38.8,105550.0,36.1959,36.3268,36.1679,36.2613,105550.0
2021-08-11 14:00:00,38.8,38.84,38.77,38.81,109830.0,36.2613,36.2987,36.2333,36.2707,109830.0
2021-08-11 14:30:00,38.82,38.86,38.78,38.81,88840.0,36.28,36.3174,36.2426,36.2707,88840.0
2021-08-11 15:00:00,38.81,38.86,38.79,38.84,131500.0,36.2707,36.3174,36.252,36.2987,131500.0
2021-08-11 15:30:00,38.83,38.88,38.74,38.84,634335.0,36.2894,36.3361,36.2053,36.2987,634335.0
2021-08-12 09:30:00,38.82,39.09,38.64,38.75,171440.0,36.28,36.5324,36.1118,36.2146,171440.0
2021-08-12 10:00:00,38.79,38.86,38.66,38.7,89760.0,36.252,36.3174,36.1305,36.1679,89760.0
2021-08-12 10:30:00,38.72,38.72,38.55,38.64,67900.0,36.1866,36.1866,36.0277,36.1118,67900.0
2021-08-12 11:00:00,38.64,38.76,38.56,38.75,93260.0,36.1118,36.224,36.037,36.2146,93260.0
2021-08-12 11:30:00,38.73,38.76,38.67,38.73,46030.0,36.1959,36.224,36.1398,36.1959,46030.0
2021-08-12 12:00:00,38.75,38.77,38.67,38.73,31705.0,36.2146,36.2333,36.1398,36.1959,31705.0
2021-08-12 12:30:00,38.74,38.79,38.67,38.67,24695.0,36.2053,36.252,36.1398,36.1398,24695.0
2021-08-12 13:00:00,38.66,38.66,38.57,38.66,47795.0,36.1305,36.1305,36.0464,36.1305,47795.0
2021-08-12 13:30:00,38.65,38.7,38.63,38.69,36780.0,36.1211,36.1679,36.1025,36.1585,36780.0
2021-08-12 14:00:00,38.69,38.77,38.68,38.74,34985.0,36.1585,36.2333,36.1492,36.2053,34985.0
2021-08-12 14:30:00,38.73,38.75,38.66,38.67,39580.0,36.1959,36.2146,36.1305,36.1398,39580.0
2021-08-12 15:00:00,38.69,38.72,38.68,38.71,51045.0,36.1585,36.1866,36.1492,36.1772,51045.0
2021-08-12 15:30:00,38.71,38.82,38.65,38.7,267425.0,36.1772,36.28,36.1211,36.1679,267425.0
2021-08-13 09:30:00,38.9,38.98,38.6,38.98,75105.0,36.3548,36.4296,36.0744,36.4296,75105.0
2021-08-13 10:00:00,38.94,38.96,38.63,38.84,64960.0,36.3922,36.4109,36.1025,36.2987,64960.0
2021-08-13 10:30:00,38.84,38.84,38.65,38.72,79845.0,36.2987,36.2987,36.1211,36.1866,79845.0
2021-08-13 11:00:00,38.76,38.85,38.71,38.83,64125.0,36.224,36.3081,36.1772,36.2894,64125.0
2021-08-13 11:30:00,38.82,38.95,38.81,38.92,61600.0,36.28,36.4015,36.2707,36.3735,61600.0
2021-08-13 12:00:00,38.94,38.97,38.9,38.92,39405.0,36.3922,36.4202,36.3548,36.3735,39405.0
2021-08-13 12:30:00,38.94,38.95,38.91,38.91,37305.0,36.3922,36.4015,36.3641,36.3641,37305.0
2021-08-13 13:00:00,38.9,38.92,38.76,38.78,39545.0,36.3548,36.3735,36.224,36.2426,39545.0
2021-08-13 13:30:00,38.78,38.84,38.77,38.81,46590.0,36.2426,36.2987,36.2333,36.2707,46590.0
2021-08-13 14:00:00,38.82,38.87,38.8,38.86,68255.0,36.28,36.3268,36.2613,36.3174,68255.0
2021-08-13 14:30:00,38.86,38.87,38.8,38.82,65025.0,36.3174,36.3268,36.2613,36.28,65025.0
2021-08-13 15:00:00,38.82,38.83,38.79,38.8,78600.0,36.28,36.2894,36.252,36.2613,78600.0
2021-08-13 15:30:00,38.8,38.83,38.75,38.8,178475.0,36.2613,36.2894,36.2146,36.2613,178475.0
2021-08-16 09:30:00,38.59,38.67,38.5,38.62,101200.0,36.0651,36.1398,35.981,36.0931,101200.0
2021-08-16 10:00:00,38.64,39.1,38.64,39.1,103755.0,36.1118,36.5417,36.1118,36.5417,103755.0
2021-08-16 10:30:00,39.07,39.14,38.96,39.01,55235.0,36.5137,36.5791,36.4109,36.4576,55235.0
2021-08-16 11:00:00,39.02,39.13,39.0,39.12,92090.0,36.4669,36.5697,36.4482,36.5604,92090.0
2021-08-16 11:30:00,39.1,39.14,39.01,39.03,86825.0,36.5417,36.5791,36.4576,36.4763,86825.0
2021-08-16 12:00:00,39.02,39.07,38.96,38.99,47185.0,36.4669,36.5137,36.4109,36.4389,47185.0
2021-08-16 12:30:00,39.01,39.15,39.01,39.14,46655.0,36.4576,36.5884,36.4576,36.5791,46655.0
2021-08-16 13:00:00,39.13,39.13,39.05,39.11,92360.0,36.5697,36.5697,36.495,36.5511,92360.0
2021-08-16 13:30:00,39.1,39.11,38.99,38.99,68100.0,36.5417,36.5511,36.4389,36.4389,68100.0
2021-08-16 14:00:00,38.99,39.11,38.98,39.06,61005.0,36.4389,36.5511,36.4296,36.5043,61005.0
2021-08-16 14:30:00,39.08,39.21,39.07,39.19,66150.0,36.523,36.6445,36.5137,36.6258,66150.0
2021-08-16 15:00:00,39.16,39.28,39.15,39.28,75615.0,36.5978,36.7099,36.5884,36.7099,75615.0
2021-08-16 15:30:00,39.29,39.37,39.27,39.35,275585.0,36.7193,36.794,36.7006,36.7753,275585.0
2021-08-17 09:30:00,38.88,38.9,38.29,38.32,190270.0,36.3361,36.3548,35.7847,35.8127,190270.0
2021-08-17 10:00:00,38.32,38.49,38.23,38.34,144505.0,35.8127,35.9716,35.7286,35.8314,144505.0
2021-08-17 10:30:00,38.34,38.34,38.13,38.16,156630.0,35.8314,35.8314,35.6352,35.6632,156630.0
2021-08-17 11:00:00,38.18,38.19,38.08,38.12,69915.0,35.6819,35.6912,35.5884,35.6258,69915.0
2021-08-17 11:30:00,38.12,38.18,38.09,38.12,60710.0,35.6258,35.6819,35.5978,35.6258,60710.0
2021-08-17 12:00:00,38.12,38.27,38.1,38.27,63485.0,35.6258,35.766,35.6071,35.766,63485.0
2021-08-17 12:30:00,38.25,38.25,37.97,37.97,96450.0,35.7473,35.7473,35.4856,35.4856,96450.0
2021-08-17 13:00:00,37.99,38.1,37.99,38.07,62960.0,35.5043,35.6071,35.5043,35.5791,62960.0
2021-08-17 13:30:00,38.08,38.08,37.99,38.07,56980.0,35.5884,35.5884,35.5043,35.5791,56980.0
2021-08-17 14:00:00,38.08,38.17,38.04,38.11,46390.0,35.5884,35.6726,35.5511,35.6165,46390.0
2021-08-17 14:30:00,38.09,38.2,38.04,38.2,47405.0,35.5978,35.7006,35.5511,35.7006,47405.0
2021-08-17 15:00:00,38.18,38.22,38.16,38.2,52240.0,35.6819,35.7193,35.6632,35.7006,52240.0
2021-08-17 15:30:00,38.21,38.26,38.15,38.19,201580.0,35.7099,35.7567,35.6539,35.6912,201580.0
2021-08-18 09:30:00,38.2,38.83,38.2,38.81,146665.0,35.7006,36.2894,35.7006,36.2707,146665.0
2021-08-18 10:00:00,38.86,39.11,38.79,38.99,231705.0,36.3174,36.5511,36.252,36.4389,231705.0
2021-08-18 10:30:00,39.01,39.15,38.91,38.91,129315.0,36.4576,36.5884,36.3641,36.3641,129315.0
2021-08-18 11:00:00,38.91,38.91,38.75,38.9,93390.0,36.3641,36.3641,36.2146,36.3548,93390.0
2021-08-18 11:30:00,38.89,38.94,38.78,38.79,104805.0,36.3454,36.3922,36.2426,36.252,104805.0
2021-08-18 12:00:00,38.79,38.87,38.73,38.81,67640.0,36.252,36.3268,36.1959,36.2707,67640.0
2021-08-18 12:30:00,38.82,38.93,38.78,38.93,43600.0,36.28,36.3828,36.2426,36.3828,43600.0
2021-08-18 13:00:00,38.93,38.97,38.87,38.91,53370.0,36.3828,36.4202,36.3268,36.3641,53370.0
2021-08-18 13:30:00,38.92,38.95,38.9,38.94,44075.0,36.3735,36.4015,36.3548,36.3922,44075.0
2021-08-18 14:00:00,38.95,39.02,38.74,38.89,59745.0,36.4015,36.4669,36.2053,36.3454,59745.0
2021-08-18 14:30:00,38.91,38.98,38.8,38.82,89485.0,36.3641,36.4296,36.2613,36.28,89485.0
2021-08-18 15:00:00,38.8,38.8,38.69,38.69,59895.0,36.2613,36.2613,36.1585,36.1585,59895.0
2021-08-18 15:30:00,38.68,38.75,38.57,38.59,225780.0,36.1492,36.2146,36.0464,36.0651,225780.0
2021-08-19 09:30:00,38.25,38.84,38.21,38.65,160140.0,35.7473,36.2987,35.7099,36.1211,160140.0
2021-08-19 10:00:00,38.69,39.04,38.65,38.96,123765.0,36.1585,36.4856,36.1211,36.4109,123765.0
2021-08-19 10:30:00,38.95,39.04,38.8,39.0,73755.0,36.4015,36.4856,36.2613,36.4482,73755.0
2021-08-19 11:00:00,38.99,39.0,38.84,38.94,90605.0,36.4389,36.4482,36.2987,36.3922,90605.0
2021-08-19 11:30:00,38.95,39.15,38.93,39.14,79385.0,36.4015,36.5884,36.3828,36.5791,79385.0
2021-08-19 12:00:00,39.15,39.21,39.01,39.05,93830.0,36.5884,36.6445,36.4576,36.495,93830.0
2021-08-19 12:30:00,39.06,39.18,39.01,39.17,72295.0,36.5043,36.6165,36.4576,36.6071,72295.0
2021-08-19 13:00:00,39.15,39.16,38.95,38.98,55780.0,36.5884,36.5978,36.4015,36.4296,55780.0
2021-08-19 13:30:00,38.98,39.11,38.98,39.02,88090.0,36.4296,36.5511,36.4296,36.4669,88090.0
2021-08-19 14:00:00,39.02,39.03,38.9,38.92,79585.0,36.4669,36.4763,36.3548,36.3735,79585.0
2021-08-19 14:30:00,38.88,39.06,38.86,39.02,65585.0,36.3361,36.5043,36.3174,36.4669,65585.0
2021-08-19 15:00:00,39.05,39.09,38.98,39.03,91140.0,36.495,36.5324,36.4296,36.4763,91140.0
2021-08-19 15:30:00,39.03,39.09,38.91,38.98,233140.0,36.4763,36.5324,36.3641,36.4296,233140.0
2021-08-20 09:30:00,39.0,39.31,38.81,39.29,143040.0,36.5439,36.8344,36.3659,36.8157,143040.0
2021-08-20 10:00:00,39.27,39.36,39.13,39.22,72405.0,36.7969,36.8812,36.6657,36.7501,72405.0
2021-08-20 10:30:00,39.26,39.49,39.23,39.46,150595.0,36.7875,37.0031,36.7594,36.9749,150595.0
2021-08-20 11:00:00,39.45,39.5,39.36,39.46,71820.0,36.9656,37.0124,36.8812,36.9749,71820.0
2021-08-20 11:30:00,39.47,39.6,39.47,39.57,99105.0,36.9843,37.1061,36.9843,37.078,99105.0
2021-08-20 12:00:00,39.58,39.68,39.52,39.68,43585.0,37.0874,37.1811,37.0312,37.1811,43585.0
2021-08-20 12:30:00,39.71,39.71,39.65,39.67,37980.0,37.2092,37.2092,37.153,37.1717,37980.0
2021-08-20 13:00:00,39.67,39.83,39.67,39.74,94820.0,37.1717,37.3216,37.1717,37.2373,94820.0
2021-08-20 13:30:00,39.74,39.74,39.62,39.63,47795.0,37.2373,37.2373,37.1249,37.1342,47795.0
2021-08-20 14:00:00,39.64,39.68,39.51,39.55,66685.0,37.1436,37.1811,37.0218,37.0593,66685.0
2021-08-20 14:30:00,39.59,39.59,39.54,39.58,44375.0,37.0968,37.0968,37.0499,37.0874,44375.0
2021-08-20 15:00:00,39.57,39.6,39.5,39.59,109785.0,37.078,37.1061,37.0124,37.0968,109785.0
2021-08-20 15:30:00,39.6,39.7,39.57,39.62,309990.0,37.1061,37.1998,37.078,37.1249,309990.0
2021-08-23 09:30:00,39.72,39.8,39.31,39.39,275675.0,37.2186,37.2935,36.8344,36.9094,275675.0
2021-08-23 10:00:00,39.38,39.43,39.18,39.37,236750.0,36.9,36.9468,36.7126,36.8906,236750.0
2021-08-23 10:30:00,39.41,39.47,39.31,39.37,164190.0,36.9281,36.9843,36.8344,36.8906,164190.0
2021-08-23 11:00:00,39.37,39.49,39.25,39.26,112350.0,36.8906,37.0031,36.7782,36.7875,112350.0
2021-08-23 11:30:00,39.26,39.4,39.26,39.33,107275.0,36.7875,36.9187,36.7875,36.8531,107275.0
2021-08-23 12:00:00,39.32,39.37,39.25,39.32,66650.0,36.8438,36.8906,36.7782,36.8438,66650.0
2021-08-23 12:30:00,39.33,39.44,39.29,39.41,230145.0,36.8531,36.9562,36.8157,36.9281,230145.0
2021-08-23 13:00:00,39.41,39.43,39.22,39.22,197735.0,36.9281,36.9468,36.7501,36.7501,197735.0
2021-08-23 13:30:00,39.23,39.26,39.11,39.21,118465.0,36.7594,36.7875,36.647,36.7407,118465.0
2021-08-23 14:00:00,39.2,39.23,39.1,39.1,113205.0,36.7313,36.7594,36.6376,36.6376,113205.0
2021-08-23 14:30:00,39.11,39.15,39.07,39.09,90170.0,36.647,36.6845,36.6095,36.6282,90170.0
2021-08-23 15:00:00,39.09,39.14,39.03,39.14,118590.0,36.6282,36.6751,36.572,36.6751,118590.0
2021-08-23 15:30:00,39.13,39.16,38.96,38.98,424185.0,36.6657,36.6938,36.5064,36.5252,424185.0
2021-08-24 09:30:00,39.09,39.26,38.94,38.99,206585.0,36.6282,36.7875,36.4877,36.5345,206585.0
2021-08-24 10:00:00,38.99,39.09,38.96,39.02,180450.0,36.5345,36.6282,36.5064,36.5627,180450.0
2021-08-24 10:30:00,38.99,39.06,38.92,38.94,121975.0,36.5345,36.6001,36.469,36.4877,121975.0
2021-08-24 11:00:00,38.94,39.03,38.89,38.99,119620.0,36.4877,36.572,36.4408,36.5345,119620.0
2021-08-24 11:30:00,39.0,39.05,38.9,39.05,96330.0,36.5439,36.5908,36.4502,36.5908,96330.0
2021-08-24 12:00:00,39.03,39.05,38.91,38.91,100415.0,36.572,36.5908,36.4596,36.4596,100415.0
2021-08-24 12:30:00,38.92,38.97,38.84,38.85,141380.0,36.469,36.5158,36.394,36.4034,141380.0
2021-08-24 13:00:00,38.85,38.88,38.81,38.86,78685.0,36.4034,36.4315,36.3659,36.4127,78685.0
2021-08-24 13:30:00,38.86,38.95,38.83,38.95,74920.0,36.4127,36.4971,36.3846,36.4971,74920.0
2021-08-24 14:00:00,38.95,38.96,38.87,38.89,106005.0,36.4971,36.5064,36.4221,36.4408,106005.0
2021-08-24 14:30:00,38.88,38.92,38.85,38.91,108950.0,36.4315,36.469,36.4034,36.4596,108950.0
2021-08-24 15:00:00,38.89,38.9,38.83,38.83,240830.0,36.4408,36.4502,36.3846,36.3846,240830.0
2021-08-24 15:30:00,38.83,38.85,38.61,38.71,389515.0,36.3846,36.4034,36.1785,36.2722,389515.0
2021-08-25 09:30:00,38.73,38.94,38.65,38.85,215810.0,36.2909,36.4877,36.216,36.4034,215810.0
2021-08-25 10:00:00,38.82,38.82,38.62,38.65,118400.0,36.3753,36.3753,36.1878,36.216,118400.0
2021-08-25 10:30:00,38.65,38.66,38.5,38.64,129300.0,36.216,36.2253,36.0754,36.2066,129300.0
2021-08-25 11:00:00,38.68,38.89,38.68,38.8,110880.0,36.2441,36.4408,36.2441,36.3565,110880.0
2021-08-25 11:30:00,38.79,38.89,38.76,38.89,113720.0,36.3471,36.4408,36.319,36.4408,113720.0
2021-08-25 12:00:00,38.89,38.89,38.77,38.83,117995.0,36.4408,36.4408,36.3284,36.3846,117995.0
2021-08-25 12:30:00,38.82,38.83,38.77,38.77,82005.0,36.3753,36.3846,36.3284,36.3284,82005.0
2021-08-25 13:00:00,38.78,38.86,38.71,38.81,86095.0,36.3378,36.4127,36.2722,36.3659,86095.0
2021-08-25 13:30:00,38.81,38.87,38.8,38.86,94820.0,36.3659,36.4221,36.3565,36.4127,94820.0
2021-08-25 14:00:00,38.86,38.95,38.85,38.91,168790.0,36.4127,36.4971,36.4034,36.4596,168790.0
2021-08-25 14:30:00,38.91,38.95,38.87,38.93,108285.0,36.4596,36.4971,36.4221,36.4783,108285.0
2021-08-25 15:00:00,38.92,38.92,38.82,38.86,164325.0,36.469,36.469,36.3753,36.4127,164325.0
2021-08-25 15:30:00,38.86,38.93,38.81,38.84,505950.0,36.4127,36.4783,36.3659,36.394,505950.0
2021-08-26 09:30:00,38.91,38.91,38.36,38.39,120355.0,36.4596,36.4596,35.9442,35.9723,120355.0
2021-08-26 10:00:00,38.41,38.42,38.05,38.11,294260.0,35.9911,36.0004,35.6537,35.71,294260.0
2021-08-26 10:30:00,38.09,38.11,37.7,37.95,275095.0,35.6912,35.71,35.3258,35.56,275095.0
2021-08-26 11:00:00,37.94,37.96,37.8,37.84,190735.0,35.5507,35.5694,35.4195,35.457,190735.0
2021-08-26 11:30:00,37.85,37.93,37.83,37.92,111870.0,35.4663,35.5413,35.4476,35.5319,111870.0
2021-08-26 12:00:00,37.93,38.14,37.89,38.08,89985.0,35.5413,35.7381,35.5038,35.6819,89985.0
2021-08-26 12:30:00,38.06,38.08,37.99,38.05,79875.0,35.6631,35.6819,35.5975,35.6537,79875.0
2021-08-26 13:00:00,38.05,38.08,38.0,38.02,66165.0,35.6537,35.6819,35.6069,35.6256,66165.0
2021-08-26 13:30:00,38.02,38.05,37.99,38.04,133855.0,35.6256,35.6537,35.5975,35.6444,133855.0
2021-08-26 14:00:00,38.05,38.15,37.99,38.02,77915.0,35.6537,35.7474,35.5975,35.6256,77915.0
2021-08-26 14:30:00,38.02,38.03,37.92,37.95,86405.0,35.6256,35.635,35.5319,35.56,86405.0
2021-08-26 15:00:00,37.94,38.12,37.93,38.02,138585.0,35.5507,35.7193,35.5413,35.6256,138585.0
2021-08-26 15:30:00,38.02,38.12,37.93,37.95,443665.0,35.6256,35.7193,35.5413,35.56,443665.0
2021-08-27 09:30:00,37.93,38.0,37.63,37.97,144235.0,35.5413,35.6069,35.2602,35.5788,144235.0
2021-08-27 10:00:00,37.91,38.18,37.86,38.11,86710.0,35.5226,35.7756,35.4757,35.71,86710.0
2021-08-27 10:30:00,38.08,38.2,38.01,38.1,115680.0,35.6819,35.7943,35.6163,35.7006,115680.0
2021-08-27 11:00:00,38.12,38.22,38.12,38.15,101900.0,35.7193,35.813,35.7193,35.7474,101900.0
2021-08-27 11:30:00,38.16,38.21,38.11,38.13,78020.0,35.7568,35.8037,35.71,35.7287,78020.0
2021-08-27 12:00:00,38.12,38.22,38.11,38.22,85615.0,35.7193,35.813,35.71,35.813,85615.0
2021-08-27 12:30:00,38.22,38.27,38.18,38.21,106535.0,35.813,35.8599,35.7756,35.8037,106535.0
2021-08-27 13:00:00,38.21,38.24,38.19,38.19,114160.0,35.8037,35.8318,35.7849,35.7849,114160.0
2021-08-27 13:30:00,38.19,38.32,38.19,38.32,54900.0,35.7849,35.9067,35.7849,35.9067,54900.0
2021-08-27 14:00:00,38.34,38.41,38.3,38.4,62470.0,35.9255,35.9911,35.888,35.9817,62470.0
2021-08-27 14:30:00,38.4,38.43,38.35,38.39,75360.0,35.9817,36.0098,35.9349,35.9723,75360.0
2021-08-27 15:00:00,38.39,38.45,38.36,38.43,123315.0,35.9723,36.0286,35.9442,36.0098,123315.0
2021-08-27 15:30:00,38.44,38.5,38.42,38.47,271670.0,36.0192,36.0754,36.0004,36.0473,271670.0
2021-08-30 09:30:00,38.65,38.93,38.55,38.92,130645.0,36.216,36.4783,36.1223,36.469,130645.0
2021-08-30 10:00:00,38.9,39.04,38.79,39.04,70400.0,36.4502,36.5814,36.3471,36.5814,70400.0
2021-08-30 10:30:00,39.09,39.09,38.89,38.91,86205.0,36.6282,36.6282,36.4408,36.4596,86205.0
2021-08-30 11:00:00,38.93,39.04,38.89,39.02,90030.0,36.4783,36.5814,36.4408,36.5627,90030.0
2021-08-30 11:30:00,39.02,39.05,38.94,39.0,139570.0,36.5627,36.5908,36.4877,36.5439,139570.0
2021-08-30 12:00:00,39.01,39.01,38.82,38.84,66140.0,36.5533,36.5533,36.3753,36.394,66140.0
2021-08-30 12:30:00,38.85,38.88,38.78,38.8,45010.0,36.4034,36.4315,36.3378,36.3565,45010.0
2021-08-30 13:00:00,38.79,38.85,38.79,38.81,37685.0,36.3471,36.4034,36.3471,36.3659,37685.0
2021-08-30 13:30:00,38.81,38.83,38.73,38.73,32420.0,36.3659,36.3846,36.2909,36.2909,32420.0
2021-08-30 14:00:00,38.73,38.8,38.73,38.76,63945.0,36.2909,36.3565,36.2909,36.319,63945.0
2021-08-30 14:30:00,38.74,38.81,38.72,38.8,58940.0,36.3003,36.3659,36.2816,36.3565,58940.0
2021-08-30 15:00:00,38.78,38.78,38.72,38.75,77955.0,36.3378,36.3378,36.2816,36.3097,77955.0
2021-08-30 15:30:00,38.74,38.75,38.65,38.74,280440.0,36.3003,36.3097,36.216,36.3003,280440.0
2021-08-31 09:30:00,38.83,39.13,38.62,39.13,231685.0,36.3846,36.6657,36.1878,36.6657,231685.0
2021-08-31 10:00:00,39.16,39.24,38.6,38.63,191875.0,36.6938,36.7688,36.1691,36.1972,191875.0
2021-08-31 10:30:00,38.62,38.63,38.49,38.56,83945.0,36.1878,36.1972,36.066,36.1316,83945.0
2021-08-31 11:00:00,38.57,38.63,38.51,38.63,56660.0,36.141,36.1972,36.0848,36.1972,56660.0
2021-08-31 11:30:00,38.63,38.67,38.6,38.6,39505.0,36.1972,36.2347,36.1691,36.1691,39505.0
2021-08-31 12:00:00,38.63,38.71,38.59,38.67,65530.0,36.1972,36.2722,36.1597,36.2347,65530.0
2021-08-31 12:30:00,38.64,38.67,38.6,38.6,43185.0,36.2066,36.2347,36.1691,36.1691,43185.0
2021-08-31 13:00:00,38.58,38.61,38.46,38.46,37870.0,36.1504,36.1785,36.0379,36.0379,37870.0
2021-08-31 13:30:00,38.47,38.48,38.43,38.46,47260.0,36.0473,36.0567,36.0098,36.0379,47260.0
2021-08-31 14:00:00,38.47,38.52,38.41,38.42,39240.0,36.0473,36.0941,35.9911,36.0004,39240.0
2021-08-31 14:30:00,38.41,38.54,38.41,38.53,55140.0,35.9911,36.1129,35.9911,36.1035,55140.0
2021-08-31 15:00:00,38.53,38.61,38.46,38.56,85260.0,36.1035,36.1785,36.0379,36.1316,85260.0
2021-08-31 15:30:00,38.57,38.94,38.56,38.85,694135.0,36.141,36.4877,36.1316,36.4034,694135.0
2021-09-01 09:30:00,38.81,38.81,38.25,38.27,176980.0,36.3659,36.3659,35.8411,35.8599,176980.0
2021-09-01 10:00:00,38.28,38.32,38.11,38.15,86645.0,35.8693,35.9067,35.71,35.7474,86645.0
2021-09-01 10:30:00,38.14,38.41,38.14,38.37,110785.0,35.7381,35.9911,35.7381,35.9536,110785.0
2021-09-01 11:00:00,38.36,38.58,38.3,38.58,193715.0,35.9442,36.1504,35.888,36.1504,193715.0
2021-09-01 11:30:00,38.56,38.87,38.56,38.84,234540.0,36.1316,36.4221,36.1316,36.394,234540.0
2021-09-01 12:00:00,38.85,38.88,38.73,38.74,26975.0,36.4034,36.4315,36.2909,36.3003,26975.0
2021-09-01 12:30:00,38.73,38.85,38.73,38.83,39200.0,36.2909,36.4034,36.2909,36.3846,39200.0
2021-09-01 13:00:00,38.82,38.9,38.79,38.89,44940.0,36.3753,36.4502,36.3471,36.4408,44940.0
2021-09-01 13:30:00,38.9,39.01,38.89,39.0,63190.0,36.4502,36.5533,36.4408,36.5439,63190.0
2021-09-01 14:00:00,39.0,39.09,38.98,39.09,59015.0,36.5439,36.6282,36.5252,36.6282,59015.0
2021-09-01 14:30:00,39.09,39.17,39.08,39.13,64555.0,36.6282,36.7032,36.6189,36.6657,64555.0
2021-09-01 15:00:00,39.13,39.24,39.07,39.16,98915.0,36.6657,36.7688,36.6095,36.6938,98915.0
2021-09-01 15:30:00,39.16,39.2,39.08,39.13,395470.0,36.6938,36.7313,36.6189,36.6657,395470.0
2021-09-02 09:30:00,39.34,39.38,39.04,39.17,149050.0,36.8625,36.9,36.5814,36.7032,149050.0
2021-09-02 10:00:00,39.17,39.31,39.13,39.24,157385.0,36.7032,36.8344,36.6657,36.7688,157385.0
2021-09-02 10:30:00,39.22,39.33,39.13,39.31,84585.0,36.7501,36.8531,36.6657,36.8344,84585.0
2021-09-02 11:00:00,39.33,39.43,39.28,39.35,64245.0,36.8531,36.9468,36.8063,36.8719,64245.0
2021-09-02 11:30:00,39.34,39.42,39.34,39.38,53800.0,36.8625,36.9375,36.8625,36.9,53800.0
2021-09-02 12:00:00,39.37,39.37,39.26,39.32,69520.0,36.8906,36.8906,36.7875,36.8438,69520.0
2021-09-02 12:30:00,39.31,39.32,39.25,39.31,38625.0,36.8344,36.8438,36.7782,36.8344,38625.0
2021-09-02 13:00:00,39.3,39.31,39.05,39.09,78800.0,36.825,36.8344,36.5908,36.6282,78800.0
2021-09-02 13:30:00,39.1,39.14,39.07,39.11,117180.0,36.6376,36.6751,36.6095,36.647,117180.0
2021-09-02 14:00:00,39.12,39.15,39.09,39.11,119210.0,36.6564,36.6845,36.6282,36.647,119210.0
2021-09-02 14:30:00,39.1,39.13,39.09,39.11,115890.0,36.6376,36.6657,36.6282,36.647,115890.0
2021-09-02 15:00:00,39.12,39.17,39.09,39.12,137465.0,36.6564,36.7032,36.6282,36.6564,137465.0
2021-09-02 15:30:00,39.13,39.16,39.08,39.12,332790.0,36.6657,36.6938,36.6189,36.6564,332790.0
2021-09-03 09:30:00,39.05,39.3,38.9,39.25,132905.0,36.5908,36.825,36.4502,36.7782,132905.0
2021-09-03 10:00:00,39.23,39.28,39.14,39.23,81045.0,36.7594,36.8063,36.6751,36.7594,81045.0
2021-09-03 10:30:00,39.23,39.38,39.19,39.37,133450.0,36.7594,36.9,36.722,36.8906,133450.0
2021-09-03 11:00:00,39.39,39.61,39.39,39.6,114870.0,36.9094,37.1155,36.9094,37.1061,114870.0
2021-09-03 11:30:00,39.61,39.79,39.61,39.72,121665.0,37.1155,37.2842,37.1155,37.2186,121665.0
2021-09-03 12:00:00,39.72,39.77,39.67,39.69,36910.0,37.2186,37.2654,37.1717,37.1905,36910.0
2021-09-03 12:30:00,39.69,39.7,39.61,39.69,24190.0,37.1905,37.1998,37.1155,37.1905,24190.0
2021-09-03 13:00:00,39.71,39.76,39.7,39.75,49320.0,37.2092,37.2561,37.1998,37.2467,49320.0
2021-09-03 13:30:00,39.76,39.78,39.73,39.75,52215.0,37.2561,37.2748,37.2279,37.2467,52215.0
2021-09-03 14:00:00,39.74,39.75,39.7,39.75,48290.0,37.2373,37.2467,37.1998,37.2467,48290.0
2021-09-03 14:30:00,39.75,39.77,39.6,39.64,80500.0,37.2467,37.2654,37.1061,37.1436,80500.0
2021-09-03 15:00:00,39.64,39.74,39.64,39.72,59100.0,37.1436,37.2373,37.1436,37.2186,59100.0
2021-09-03 15:30:00,39.72,39.78,39.72,39.76,216795.0,37.2186,37.2748,37.2186,37.2561,216795.0
2021-09-07 09:30:00,39.74,39.86,39.56,39.61,239770.0,37.2373,37.3498,37.0687,37.1155,239770.0
2021-09-07 10:00:00,39.61,39.69,39.46,39.55,95580.0,37.1155,37.1905,36.9749,37.0593,95580.0
2021-09-07 10:30:00,39.54,39.61,39.41,39.58,85905.0,37.0499,37.1155,36.9281,37.0874,85905.0
2021-09-07 11:00:00,39.6,39.8,39.59,39.7,71565.0,37.1061,37.2935,37.0968,37.1998,71565.0
2021-09-07 11:30:00,39.7,39.74,39.59,39.63,67265.0,37.1998,37.2373,37.0968,37.1342,67265.0
2021-09-07 12:00:00,39.63,39.75,39.61,39.72,68705.0,37.1342,37.2467,37.1155,37.2186,68705.0
2021-09-07 12:30:00,39.74,39.85,39.68,39.82,76160.0,37.2373,37.3404,37.1811,37.3123,76160.0
2021-09-07 13:00:00,39.83,39.93,39.83,39.9,136610.0,37.3216,37.4153,37.3216,37.3872,136610.0
2021-09-07 13:30:00,39.9,39.95,39.87,39.95,114835.0,37.3872,37.4341,37.3591,37.4341,114835.0
2021-09-07 14:00:00,39.94,39.99,39.89,39.89,86480.0,37.4247,37.4716,37.3779,37.3779,86480.0
2021-09-07 14:30:00,39.89,39.9,39.83,39.9,66640.0,37.3779,37.3872,37.3216,37.3872,66640.0
2021-09-07 15:00:00,39.91,39.96,39.85,39.85,119590.0,37.3966,37.4435,37.3404,37.3404,119590.0
2021-09-07 15:30:00,39.83,39.84,39.48,39.6,735970.0,37.3216,37.331,36.9937,37.1061,735970.0
2021-09-08 09:30:00,39.65,39.78,39.46,39.68,88140.0,37.153,37.2748,36.9749,37.1811,88140.0
2021-09-08 10:00:00,39.67,39.75,39.62,39.67,63520.0,37.1717,37.2467,37.1249,37.1717,63520.0
2021-09-08 10:30:00,39.66,39.84,39.54,39.84,187775.0,37.1624,37.331,37.0499,37.331,187775.0
2021-09-08 11:00:00,39.84,39.88,39.67,39.68,126070.0,37.331,37.3685,37.1717,37.1811,126070.0
2021-09-08 11:30:00,39.68,39.72,39.57,39.63,137870.0,37.1811,37.2186,37.078,37.1342,137870.0
2021-09-08 12:00:00,39.64,39.84,39.64,39.79,192550.0,37.1436,37.331,37.1436,37.2842,192550.0
2021-09-08 12:30:00,39.78,39.87,39.77,39.78,150465.0,37.2748,37.3591,37.2654,37.2748,150465.0
2021-09-08 13:00:00,39.81,39.84,39.73,39.74,51935.0,37.3029,37.331,37.2279,37.2373,51935.0
2021-09-08 13:30:00,39.76,39.89,39.74,39.88,164665.0,37.2561,37.3779,37.2373,37.3685,164665.0
2021-09-08 14:00:00,39.88,39.9,39.76,39.89,123720.0,37.3685,37.3872,37.2561,37.3779,123720.0
2021-09-08 14:30:00,39.89,39.95,39.84,39.93,94960.0,37.3779,37.4341,37.331,37.4153,94960.0
2021-09-08 15:00:00,39.95,39.95,39.87,39.92,361705.0,37.4341,37.4341,37.3591,37.406,361705.0
2021-09-08 15:30:00,39.92,39.92,39.78,39.87,515945.0,37.406,37.406,37.2748,37.3591,515945.0
2021-09-09 09:30:00,40.0,40.1,39.7,39.85,263070.0,37.4809,37.5746,37.1998,37.3404,263070.0
2021-09-09 10:00:00,39.85,40.06,39.84,40.0,175965.0,37.3404,37.5372,37.331,37.4809,175965.0
2021-09-09 10:30:00,40.0,40.02,39.91,39.96,164990.0,37.4809,37.4997,37.3966,37.4435,164990.0
2021-09-09 11:00:00,39.96,40.09,39.94,40.04,133395.0,37.4435,37.5653,37.4247,37.5184,133395.0
2021-09-09 11:30:00,40.04,40.24,40.03,40.23,112840.0,37.5184,37.7058,37.5091,37.6965,112840.0
2021-09-09 12:00:00,40.21,40.43,40.2,40.4,312360.0,37.6777,37.8839,37.6683,37.8558,312360.0
2021-09-09 12:30:00,40.39,40.42,40.24,40.29,98925.0,37.8464,37.8745,37.7058,37.7527,98925.0
2021-09-09 13:00:00,40.29,40.33,40.2,40.27,96100.0,37.7527,37.7902,37.6683,37.7339,96100.0
2021-09-09 13:30:00,40.26,40.34,40.23,40.31,81530.0,37.7246,37.7995,37.6965,37.7714,81530.0
2021-09-09 14:00:00,40.3,40.47,40.28,40.35,89860.0,37.762,37.9213,37.7433,37.8089,89860.0
2021-09-09 14:30:00,40.36,40.39,40.26,40.37,131490.0,37.8183,37.8464,37.7246,37.8276,131490.0
2021-09-09 15:00:00,40.37,40.4,40.31,40.38,125700.0,37.8276,37.8558,37.7714,37.837,125700.0
2021-09-09 15:30:00,40.37,40.45,40.3,40.36,518805.0,37.8276,37.9026,37.762,37.8183,518805.0
2021-09-10 09:30:00,40.57,40.77,40.4,40.74,142300.0,38.015,38.2024,37.8558,38.1743,142300.0
2021-09-10 10:00:00,40.76,41.25,40.72,40.98,332775.0,38.1931,38.6522,38.1556,38.3992,332775.0
2021-09-10 10:30:00,40.98,41.21,40.94,41.02,270580.0,38.3992,38.6147,38.3617,38.4367,270580.0
2021-09-10 11:00:00,41.02,41.09,40.96,40.99,267250.0,38.4367,38.5023,38.3805,38.4086,267250.0
2021-09-10 11:30:00,40.97,41.13,40.96,41.04,197270.0,38.3899,38.5398,38.3805,38.4554,197270.0
2021-09-10 12:00:00,41.03,41.24,40.96,41.24,420915.0,38.4461,38.6428,38.3805,38.6428,420915.0
2021-09-10 12:30:00,41.21,41.44,41.21,41.42,128365.0,38.6147,38.8303,38.6147,38.8115,128365.0
2021-09-10 13:00:00,41.42,41.51,41.32,41.36,136755.0,38.8115,38.8958,38.7178,38.7553,136755.0
2021-09-10 13:30:00,41.35,41.4,41.22,41.28,196855.0,38.7459,38.7928,38.6241,38.6803,196855.0
2021-09-10 14:00:00,41.27,41.35,41.26,41.29,267135.0,38.671,38.7459,38.6616,38.6897,267135.0
2021-09-10 14:30:00,41.3,41.31,41.19,41.2,178930.0,38.6991,38.7084,38.596,38.6054,178930.0
2021-09-10 15:00:00,41.19,41.21,41.09,41.16,170085.0,38.596,38.6147,38.5023,38.5679,170085.0
2021-09-10 15:30:00,41.14,41.17,40.9,40.99,521875.0,38.5491,38.5773,38.3243,38.4086,521875.0
2021-09-13 09:30:00,41.07,41.18,40.82,41.17,745385.0,38.4836,38.5866,38.2493,38.5773,745385.0
2021-09-13 10:00:00,41.14,41.24,40.83,40.93,340745.0,38.5491,38.6428,38.2587,38.3524,340745.0
2021-09-13 10:30:00,40.93,41.08,40.82,40.94,206615.0,38.3524,38.4929,38.2493,38.3617,206615.0
2021-09-13 11:00:00,40.92,40.98,40.68,40.73,253095.0,38.343,38.3992,38.1181,38.165,253095.0
2021-09-13 11:30:00,40.75,40.89,40.75,40.78,270050.0,38.1837,38.3149,38.1837,38.2118,270050.0
2021-09-13 12:00:00,40.78,40.84,40.41,40.5,169490.0,38.2118,38.268,37.8651,37.9495,169490.0
2021-09-13 12:30:00,40.49,40.6,40.48,40.51,111235.0,37.9401,38.0432,37.9307,37.9588,111235.0
2021-09-13 13:00:00,40.51,40.65,40.5,40.6,105495.0,37.9588,38.09,37.9495,38.0432,105495.0
2021-09-13 13:30:00,40.6,40.68,40.59,40.64,220805.0,38.0432,38.1181,38.0338,38.0806,220805.0
2021-09-13 14:00:00,40.64,40.65,40.52,40.61,176390.0,38.0806,38.09,37.9682,38.0525,176390.0
2021-09-13 14:30:00,40.61,40.61,40.17,40.18,800970.0,38.0525,38.0525,37.6402,37.6496,800970.0
2021-09-13 15:00:00,40.17,40.37,40.08,40.37,159265.0,37.6402,37.8276,37.5559,37.8276,159265.0
2021-09-13 15:30:00,40.36,40.47,40.31,40.43,963070.0,37.8183,37.9213,37.7714,37.8839,963070.0
2021-09-14 09:30:00,40.59,40.9,40.42,40.73,158245.0,38.0338,38.3243,37.8745,38.165,158245.0
2021-09-14 10:00:00,40.72,40.89,40.61,40.89,90850.0,38.1556,38.3149,38.0525,38.3149,90850.0
2021-09-14 10:30:00,40.89,40.91,40.67,40.88,128465.0,38.3149,38.3336,38.1087,38.3055,128465.0
2021-09-14 11:00:00,40.89,40.99,40.79,40.99,145095.0,38.3149,38.4086,38.2212,38.4086,145095.0
2021-09-14 11:30:00,40.99,41.11,40.92,40.96,106905.0,38.4086,38.521,38.343,38.3805,106905.0
2021-09-14 12:00:00,41.03,41.14,40.98,41.11,91120.0,38.4461,38.5491,38.3992,38.521,91120.0
2021-09-14 12:30:00,41.13,41.15,41.04,41.07,118085.0,38.5398,38.5585,38.4554,38.4836,118085.0
2021-09-14 13:00:00,41.06,41.12,41.0,41.04,83145.0,38.4742,38.5304,38.418,38.4554,83145.0
2021-09-14 13:30:00,41.03,41.15,41.0,41.13,81425.0,38.4461,38.5585,38.418,38.5398,81425.0
2021-09-14 14:00:00,41.12,41.18,41.1,41.17,79500.0,38.5304,38.5866,38.5117,38.5773,79500.0
2021-09-14 14:30:00,41.15,41.18,41.02,41.11,146840.0,38.5585,38.5866,38.4367,38.521,146840.0
2021-09-14 15:00:00,41.1,41.14,41.05,41.1,134795.0,38.5117,38.5491,38.4648,38.5117,134795.0
2021-09-14 15:30:00,41.1,41.1,40.98,41.06,455630.0,38.5117,38.5117,38.3992,38.4742,455630.0
2021-09-15 09:30:00,41.02,41.15,40.75,40.96,279330.0,38.4367,38.5585,38.1837,38.3805,279330.0
2021-09-15 10:00:00,40.92,40.99,40.66,40.66,156500.0,38.343,38.4086,38.0994,38.0994,156500.0
2021-09-15 10:30:00,40.67,40.82,40.64,40.81,121815.0,38.1087,38.2493,38.0806,38.2399,121815.0
2021-09-15 11:00:00,40.82,40.88,40.79,40.79,65830.0,38.2493,38.3055,38.2212,38.2212,65830.0
2021-09-15 11:30:00,40.77,40.77,40.68,40.72,92810.0,38.2024,38.2024,38.1181,38.1556,92810.0
2021-09-15 12:00:00,40.72,40.91,40.71,40.89,60835.0,38.1556,38.3336,38.1462,38.3149,60835.0
2021-09-15 12:30:00,40.9,41.05,40.87,40.99,185625.0,38.3243,38.4648,38.2962,38.4086,185625.0
2021-09-15 13:00:00,40.99,41.09,40.98,41.06,77330.0,38.4086,38.5023,38.3992,38.4742,77330.0
2021-09-15 13:30:00,41.06,41.09,40.94,40.94,107305.0,38.4742,38.5023,38.3617,38.3617,107305.0
2021-09-15 14:00:00,40.95,40.98,40.85,40.92,152135.0,38.3711,38.3992,38.2774,38.343,152135.0
2021-09-15 14:30:00,40.93,40.95,40.78,40.81,204530.0,38.3524,38.3711,38.2118,38.2399,204530.0
2021-09-15 15:00:00,40.8,40.91,40.77,40.87,182630.0,38.2306,38.3336,38.2024,38.2962,182630.0
2021-09-15 15:30:00,40.89,41.05,40.82,41.01,666070.0,38.3149,38.4648,38.2493,38.4273,666070.0
2021-09-16 09:30:00,41.0,41.56,40.88,41.5,152200.0,38.418,38.9427,38.3055,38.8865,152200.0
2021-09-16 10:00:00,41.52,41.55,41.42,41.48,187430.0,38.9052,38.9333,38.8115,38.8677,187430.0
2021-09-16 10:30:00,41.46,41.5,41.4,41.48,181135.0,38.849,38.8865,38.7928,38.8677,181135.0
2021-09-16 11:00:00,41.48,41.62,41.42,41.62,95975.0,38.8677,38.9989,38.8115,38.9989,95975.0
2021-09-16 11:30:00,41.65,41.68,41.59,41.65,79145.0,39.027,39.0551,38.9708,39.027,79145.0
2021-09-16 12:00:00,41.67,41.81,41.66,41.78,93350.0,39.0458,39.177,39.0364,39.1488,93350.0
2021-09-16 12:30:00,41.81,41.87,41.74,41.77,105355.0,39.177,39.2332,39.1114,39.1395,105355.0
2021-09-16 13:00:00,41.75,41.79,41.69,41.73,86425.0,39.1207,39.1582,39.0645,39.102,86425.0
2021-09-16 13:30:00,41.73,41.87,41.66,41.86,156995.0,39.102,39.2332,39.0364,39.2238,156995.0
2021-09-16 14:00:00,41.87,42.01,41.85,41.97,151565.0,39.2332,39.3644,39.2144,39.3269,151565.0
2021-09-16 14:30:00,42.01,42.03,41.88,41.95,130195.0,39.3644,39.3831,39.2425,39.3081,130195.0
2021-09-16 15:00:00,41.96,42.01,41.89,41.92,163210.0,39.3175,39.3644,39.2519,39.28,163210.0
2021-09-16 15:30:00,41.95,42.0,41.88,41.88,379925.0,39.3081,39.355,39.2425,39.2425,379925.0
2021-09-17 09:30:00,41.59,41.85,41.57,41.71,535110.0,38.9708,39.2144,38.9521,39.0833,535110.0
2021-09-17 10:00:00,41.74,41.75,41.31,41.57,139785.0,39.1114,39.1207,38.7084,38.9521,139785.0
2021-09-17 10:30:00,41.55,41.62,41.44,41.51,106150.0,38.9333,38.9989,38.8303,38.8958,106150.0
2021-09-17 11:00:00,41.53,41.6,41.44,41.44,69285.0,38.9146,38.9802,38.8303,38.8303,69285.0
2021-09-17 11:30:00,41.43,41.62,41.39,41.58,106295.0,38.8209,38.9989,38.7834,38.9614,106295.0
2021-09-17 12:00:00,41.56,41.73,41.55,41.67,73285.0,38.9427,39.102,38.9333,39.0458,73285.0
2021-09-17 12:30:00,41.67,41.75,41.59,41.63,104765.0,39.0458,39.1207,38.9708,39.0083,104765.0
2021-09-17 13:00:00,41.65,41.65,41.52,41.65,48025.0,39.027,39.027,38.9052,39.027,48025.0
2021-09-17 13:30:00,41.66,41.73,41.54,41.55,58045.0,39.0364,39.102,38.924,38.9333,58045.0
2021-09-17 14:00:00,41.55,41.62,41.52,41.53,86645.0,38.9333,38.9989,38.9052,38.9146,86645.0
2021-09-17 14:30:00,41.52,41.58,41.48,41.54,128850.0,38.9052,38.9614,38.8677,38.924,128850.0
2021-09-17 15:00:00,41.55,41.57,41.42,41.43,96810.0,38.9333,38.9521,38.8115,38.8209,96810.0
2021-09-17 15:30:00,41.42,41.46,41.2,41.42,469965.0,38.8115,38.849,38.6054,38.8115,469965.0
2021-09-20 09:30:00,40.94,41.25,40.64,41.13,129615.0,38.3617,38.6522,38.0806,38.5398,129615.0
2021-09-20 10:00:00,41.07,41.15,40.9,41.04,192515.0,38.4836,38.5585,38.3243,38.4554,192515.0
2021-09-20 10:30:00,41.03,41.22,41.03,41.09,147765.0,38.4461,38.6241,38.4461,38.5023,147765.0
2021-09-20 11:00:00,41.09,41.16,40.97,41.05,72620.0,38.5023,38.5679,38.3899,38.4648,72620.0
2021-09-20 11:30:00,40.96,41.0,40.86,40.89,74450.0,38.3805,38.418,38.2868,38.3149,74450.0
2021-09-20 12:00:00,40.9,40.97,40.81,40.97,48965.0,38.3243,38.3899,38.2399,38.3899,48965.0
2021-09-20 12:30:00,40.91,40.98,40.87,40.93,46725.0,38.3336,38.3992,38.2962,38.3524,46725.0
2021-09-20 13:00:00,40.92,40.96,40.84,40.92,70345.0,38.343,38.3805,38.268,38.343,70345.0
2021-09-20 13:30:00,40.91,40.95,40.87,40.93,33310.0,38.3336,38.3711,38.2962,38.3524,33310.0
2021-09-20 14:00:00,40.96,40.96,40.85,40.88,76465.0,38.3805,38.3805,38.2774,38.3055,76465.0
2021-09-20 14:30:00,40.89,40.9,40.78,40.84,72910.0,38.3149,38.3243,38.2118,38.268,72910.0
2021-09-20 15:00:00,40.86,40.94,40.73,40.94,94000.0,38.2868,38.3617,38.165,38.3617,94000.0
2021-09-20 15:30:00,40.93,41.15,40.85,41.1,485385.0,38.3524,38.5585,38.2774,38.5117,485385.0
2021-09-21 09:30:00,41.42,41.59,41.26,41.44,108855.0,38.8115,38.9708,38.6616,38.8303,108855.0
2021-09-21 10:00:00,41.48,41.53,41.3,41.41,51705.0,38.8677,38.9146,38.6991,38.8021,51705.0
2021-09-21 10:30:00,41.38,41.38,40.9,41.03,192355.0,38.774,38.774,38.3243,38.4461,192355.0
2021-09-21 11:00:00,41.04,41.34,41.02,41.23,42255.0,38.4554,38.7366,38.4367,38.6335,42255.0
2021-09-21 11:30:00,41.28,41.41,41.26,41.27,51610.0,38.6803,38.8021,38.6616,38.671,51610.0
2021-09-21 12:00:00,41.27,41.35,41.25,41.34,40825.0,38.671,38.7459,38.6522,38.7366,40825.0
2021-09-21 12:30:00,41.34,41.37,41.2,41.28,54205.0,38.7366,38.7647,38.6054,38.6803,54205.0
2021-09-21 13:00:00,41.31,41.38,41.28,41.29,31885.0,38.7084,38.774,38.6803,38.6897,31885.0
2021-09-21 13:30:00,41.26,41.36,41.26,41.31,36175.0,38.6616,38.7553,38.6616,38.7084,36175.0
2021-09-21 14:00:00,41.34,41.5,41.31,41.34,93315.0,38.7366,38.8865,38.7084,38.7366,93315.0
2021-09-21 14:30:00,41.38,41.48,41.35,41.45,57670.0,38.774,38.8677,38.7459,38.8396,57670.0
2021-09-21 15:00:00,41.44,41.59,41.44,41.52,37655.0,38.8303,38.9708,38.8303,38.9052,37655.0
2021-09-21 15:30:00,41.55,41.6,41.37,41.43,334005.0,38.9333,38.9802,38.7647,38.8209,334005.0
2021-09-22 09:30:00,41.61,41.76,41.33,41.68,147080.0,38.9895,39.1301,38.7272,39.0551,147080.0
2021-09-22 10:00:00,41.65,41.86,41.62,41.84,127170.0,39.027,39.2238,38.9989,39.2051,127170.0
2021-09-22 10:30:00,41.84,42.16,41.84,42.16,130445.0,39.2051,39.5049,39.2051,39.5049,130445.0
2021-09-22 11:00:00,42.18,42.31,42.16,42.25,88595.0,39.5237,39.6455,39.5049,39.5892,88595.0
2021-09-22 11:30:00,42.28,42.41,42.27,42.36,57935.0,39.6174,39.7392,39.608,39.6923,57935.0
2021-09-22 12:00:00,42.37,42.43,42.35,42.36,107010.0,39.7017,39.7579,39.6829,39.6923,107010.0
2021-09-22 12:30:00,42.35,42.37,42.26,42.29,43690.0,39.6829,39.7017,39.5986,39.6267,43690.0
2021-09-22 13:00:00,42.29,42.29,42.15,42.21,46340.0,39.6267,39.6267,39.4955,39.5518,46340.0
2021-09-22 13:30:00,42.21,42.31,42.15,42.31,54920.0,39.5518,39.6455,39.4955,39.6455,54920.0
2021-09-22 14:00:00,42.26,42.41,42.22,42.38,89925.0,39.5986,39.7392,39.5611,39.7111,89925.0
2021-09-22 14:30:00,42.41,42.41,42.2,42.27,129155.0,39.7392,39.7392,39.5424,39.608,129155.0
2021-09-22 15:00:00,42.26,42.42,42.22,42.39,141795.0,39.5986,39.7485,39.5611,39.7204,141795.0
2021-09-22 15:30:00,42.39,42.43,42.32,42.37,518860.0,39.7204,39.7579,39.6548,39.7017,518860.0
2021-09-23 09:30:00,42.65,42.74,42.55,42.69,87530.0,39.9641,40.0484,39.8704,40.0015,87530.0
2021-09-23 10:00:00,42.68,42.69,42.33,42.37,102335.0,39.9922,40.0015,39.6642,39.7017,102335.0
2021-09-23 10:30:00,42.37,42.44,42.34,42.42,158395.0,39.7017,39.7673,39.6736,39.7485,158395.0
2021-09-23 11:00:00,42.42,42.42,42.18,42.29,90900.0,39.7485,39.7485,39.5237,39.6267,90900.0
2021-09-23 11:30:00,42.29,42.36,42.11,42.21,111035.0,39.6267,39.6923,39.4581,39.5518,111035.0
2021-09-23 12:00:00,42.22,42.22,42.1,42.15,89080.0,39.5611,39.5611,39.4487,39.4955,89080.0
2021-09-23 12:30:00,42.14,42.25,42.13,42.23,69665.0,39.4862,39.5892,39.4768,39.5705,69665.0
2021-09-23 13:00:00,42.23,42.28,42.23,42.25,69345.0,39.5705,39.6174,39.5705,39.5892,69345.0
2021-09-23 13:30:00,42.26,42.31,42.22,42.24,79755.0,39.5986,39.6455,39.5611,39.5799,79755.0
2021-09-23 14:00:00,42.24,42.25,42.12,42.12,84780.0,39.5799,39.5892,39.4674,39.4674,84780.0
2021-09-23 14:30:00,42.13,42.13,41.97,42.04,90100.0,39.4768,39.4768,39.3269,39.3925,90100.0
2021-09-23 15:00:00,42.04,42.05,41.9,41.96,128005.0,39.3925,39.4018,39.2613,39.3175,128005.0
2021-09-23 15:30:00,41.95,42.07,41.86,42.05,502770.0,39.3081,39.4206,39.2238,39.4018,502770.0
2021-09-24 09:30:00,42.03,42.13,41.62,41.91,96875.0,39.3831,39.4768,38.9989,39.2707,96875.0
2021-09-24 10:00:00,42.05,42.2,42.05,42.12,77940.0,39.4018,39.5424,39.4018,39.4674,77940.0
2021-09-24 10:30:00,42.11,42.16,42.01,42.06,39005.0,39.4581,39.5049,39.3644,39.4112,39005.0
2021-09-24 11:00:00,42.1,42.14,42.06,42.07,40310.0,39.4487,39.4862,39.4112,39.4206,40310.0
2021-09-24 11:30:00,42.06,42.17,42.02,42.15,40105.0,39.4112,39.5143,39.3737,39.4955,40105.0
2021-09-24 12:00:00,42.15,42.18,42.09,42.13,33925.0,39.4955,39.5237,39.4393,39.4768,33925.0
2021-09-24 12:30:00,42.1,42.14,42.01,42.02,47800.0,39.4487,39.4862,39.3644,39.3737,47800.0
2021-09-24 13:00:00,42.03,42.05,41.97,42.03,63350.0,39.3831,39.4018,39.3269,39.3831,63350.0
2021-09-24 13:30:00,42.02,42.03,41.91,41.91,59710.0,39.3737,39.3831,39.2707,39.2707,59710.0
2021-09-24 14:00:00,41.91,41.95,41.87,41.92,40630.0,39.2707,39.3081,39.2332,39.28,40630.0
2021-09-24 14:30:00,41.92,42.0,41.88,41.98,73560.0,39.28,39.355,39.2425,39.3362,73560.0
2021-09-24 15:00:00,41.98,42.05,41.94,42.03,70725.0,39.3362,39.4018,39.2988,39.3831,70725.0
2021-09-24 15:30:00,42.03,42.17,41.99,42.15,320035.0,39.3831,39.5143,39.3456,39.4955,320035.0
2021-09-27 09:30:00,42.15,42.56,42.14,42.43,139510.0,39.4955,39.8797,39.4862,39.7579,139510.0
2021-09-27 10:00:00,42.37,42.44,42.11,42.19,84330.0,39.7017,39.7673,39.4581,39.533,84330.0
2021-09-27 10:30:00,42.21,42.28,42.05,42.08,47440.0,39.5518,39.6174,39.4018,39.4299,47440.0
2021-09-27 11:00:00,42.1,42.22,42.1,42.19,81180.0,39.4487,39.5611,39.4487,39.533,81180.0
2021-09-27 11:30:00,42.19,42.22,41.88,41.88,142125.0,39.533,39.5611,39.2425,39.2425,142125.0
2021-09-27 12:00:00,41.88,41.96,41.75,41.83,99710.0,39.2425,39.3175,39.1207,39.1957,99710.0
2021-09-27 12:30:00,41.82,41.84,41.66,41.73,206780.0,39.1863,39.2051,39.0364,39.102,206780.0
2021-09-27 13:00:00,41.72,41.84,41.72,41.78,94410.0,39.0926,39.2051,39.0926,39.1488,94410.0
2021-09-27 13:30:00,41.78,41.88,41.75,41.86,393025.0,39.1488,39.2425,39.1207,39.2238,393025.0
2021-09-27 14:00:00,41.88,41.96,41.82,41.89,131750.0,39.2425,39.3175,39.1863,39.2519,131750.0
2021-09-27 14:30:00,41.89,41.96,41.87,41.89,131485.0,39.2519,39.3175,39.2332,39.2519,131485.0
2021-09-27 15:00:00,41.88,41.97,41.88,41.91,195320.0,39.2425,39.3269,39.2425,39.2707,195320.0
2021-09-27 15:30:00,41.91,42.08,41.86,42.06,674860.0,39.2707,39.4299,39.2238,39.4112,674860.0
2021-09-28 09:30:00,41.97,41.97,41.57,41.59,114325.0,39.3269,39.3269,38.9521,38.9708,114325.0
2021-09-28 10:00:00,41.55,41.56,41.25,41.42,158250.0,38.9333,38.9427,38.6522,38.8115,158250.0
2021-09-28 10:30:00,41.49,41.65,41.4,41.51,109480.0,38.8771,39.027,38.7928,38.8958,109480.0
2021-09-28 11:00:00,41.54,41.57,41.35,41.47,96180.0,38.924,38.9521,38.7459,38.8584,96180.0
2021-09-28 11:30:00,41.46,41.51,41.4,41.45,48680.0,38.849,38.8958,38.7928,38.8396,48680.0
2021-09-28 12:00:00,41.45,41.49,41.36,41.47,53280.0,38.8396,38.8771,38.7553,38.8584,53280.0
2021-09-28 12:30:00,41.46,41.51,41.31,41.37,67635.0,38.849,38.8958,38.7084,38.7647,67635.0
2021-09-28 13:00:00,41.36,41.43,41.28,41.41,64945.0,38.7553,38.8209,38.6803,38.8021,64945.0
2021-09-28 13:30:00,41.39,41.49,41.38,41.44,64375.0,38.7834,38.8771,38.774,38.8303,64375.0
2021-09-28 14:00:00,41.42,41.45,41.34,41.42,66545.0,38.8115,38.8396,38.7366,38.8115,66545.0
2021-09-28 14:30:00,41.44,41.5,41.37,41.45,80640.0,38.8303,38.8865,38.7647,38.8396,80640.0
2021-09-28 15:00:00,41.42,41.51,41.36,41.38,213870.0,38.8115,38.8958,38.7553,38.774,213870.0
2021-09-28 15:30:00,41.4,41.47,41.35,41.42,633805.0,38.7928,38.8584,38.7459,38.8115,633805.0
2021-09-29 09:30:00,41.73,41.98,41.5,41.65,153715.0,39.102,39.3362,38.8865,39.027,153715.0
2021-09-29 10:00:00,41.68,41.71,41.55,41.65,85820.0,39.0551,39.0833,38.9333,39.027,85820.0
2021-09-29 10:30:00,41.65,41.65,41.46,41.61,211325.0,39.027,39.027,38.849,38.9895,211325.0
2021-09-29 11:00:00,41.63,41.81,41.63,41.76,130910.0,39.0083,39.177,39.0083,39.1301,130910.0
2021-09-29 11:30:00,41.75,41.79,41.67,41.76,101280.0,39.1207,39.1582,39.0458,39.1301,101280.0
2021-09-29 12:00:00,41.77,41.77,41.5,41.53,77270.0,39.1395,39.1395,38.8865,38.9146,77270.0
2021-09-29 12:30:00,41.54,41.57,41.43,41.55,89160.0,38.924,38.9521,38.8209,38.9333,89160.0
2021-09-29 13:00:00,41.55,41.57,41.51,41.53,68165.0,38.9333,38.9521,38.8958,38.9146,68165.0
2021-09-29 13:30:00,41.53,41.65,41.48,41.63,84325.0,38.9146,39.027,38.8677,39.0083,84325.0
2021-09-29 14:00:00,41.65,41.82,41.6,41.82,134050.0,39.027,39.1863,38.9802,39.1863,134050.0
2021-09-29 14:30:00,41.84,41.86,41.79,41.83,72540.0,39.2051,39.2238,39.1582,39.1957,72540.0
2021-09-29 15:00:00,41.85,41.87,41.77,41.83,101370.0,39.2144,39.2332,39.1395,39.1957,101370.0
2021-09-29 15:30:00,41.82,41.88,41.55,41.63,485875.0,39.1863,39.2425,38.9333,39.0083,485875.0
2021-09-30 09:30:00,41.39,41.52,40.85,41.05,440360.0,38.7834,38.9052,38.2774,38.4648,440360.0
2021-09-30 10:00:00,41.06,41.08,40.72,40.88,138040.0,38.4742,38.4929,38.1556,38.3055,138040.0
2021-09-30 10:30:00,40.86,40.92,40.75,40.81,127640.0,38.2868,38.343,38.1837,38.2399,127640.0
2021-09-30 11:00:00,40.79,40.79,40.68,40.73,98635.0,38.2212,38.2212,38.1181,38.165,98635.0
2021-09-30 11:30:00,40.72,40.74,40.49,40.58,78045.0,38.1556,38.1743,37.9401,38.0244,78045.0
2021-09-30 12:00:00,40.58,40.73,40.37,40.62,237200.0,38.0244,38.165,37.8276,38.0619,237200.0
2021-09-30 12:30:00,40.6,40.8,40.57,40.75,58445.0,38.0432,38.2306,38.015,38.1837,58445.0
2021-09-30 13:00:00,40.75,40.92,40.72,40.81,46330.0,38.1837,38.343,38.1556,38.2399,46330.0
2021-09-30 13:30:00,40.78,40.98,40.77,40.96,60565.0,38.2118,38.3992,38.2024,38.3805,60565.0
2021-09-30 14:00:00,40.98,41.04,40.9,41.0,69980.0,38.3992,38.4554,38.3243,38.418,69980.0
2021-09-30 14:30:00,41.01,41.13,40.94,40.94,59635.0,38.4273,38.5398,38.3617,38.3617,59635.0
2021-09-30 15:00:00,40.96,41.09,40.93,40.94,90110.0,38.3805,38.5023,38.3524,38.3617,90110.0
2021-09-30 15:30:00,40.94,41.01,40.37,40.52,523785.0,38.3617,38.4273,37.8276,37.9682,523785.0
2021-10-01 09:30:00,40.82,40.82,40.27,40.28,663445.0,38.2493,38.2493,37.7339,37.7433,663445.0
2021-10-01 10:00:00,40.29,40.29,39.87,40.1,503400.0,37.7527,37.7527,37.3591,37.5746,503400.0
2021-10-01 10:30:00,40.05,40.19,39.97,40.06,184375.0,37.5278,37.659,37.4528,37.5372,184375.0
2021-10-01 11:00:00,40.03,40.31,40.0,40.25,113990.0,37.5091,37.7714,37.4809,37.7152,113990.0
2021-10-01 11:30:00,40.25,40.41,40.21,40.32,121130.0,37.7152,37.8651,37.6777,37.7808,121130.0
2021-10-01 12:00:00,40.34,40.37,40.27,40.32,97000.0,37.7995,37.8276,37.7339,37.7808,97000.0
2021-10-01 12:30:00,40.32,40.41,40.24,40.24,51665.0,37.7808,37.8651,37.7058,37.7058,51665.0
2021-10-01 13:00:00,40.23,40.33,40.18,40.32,54865.0,37.6965,37.7902,37.6496,37.7808,54865.0
2021-10-01 13:30:00,40.32,40.44,40.29,40.34,141955.0,37.7808,37.8932,37.7527,37.7995,141955.0
2021-10-01 14:00:00,40.37,40.51,40.34,40.37,64045.0,37.8276,37.9588,37.7995,37.8276,64045.0
2021-10-01 14:30:00,40.36,40.52,40.35,40.44,93220.0,37.8183,37.9682,37.8089,37.8932,93220.0
2021-10-01 15:00:00,40.46,40.51,40.34,40.35,95945.0,37.912,37.9588,37.7995,37.8089,95945.0
2021-10-01 15:30:00,40.35,40.36,40.22,40.27,776850.0,37.8089,37.8183,37.6871,37.7339,776850.0
2021-10-04 09:30:00,39.41,39.88,38.94,39.07,883115.0,36.9281,37.3685,36.4877,36.6095,883115.0
2021-10-04 10:00:00,39.07,39.07,38.58,38.95,586205.0,36.6095,36.6095,36.1504,36.4971,586205.0
2021-10-04 10:30:00,38.95,38.97,38.73,38.76,502115.0,36.4971,36.5158,36.2909,36.319,502115.0
2021-10-04 11:00:00,38.74,39.04,38.68,39.02,436220.0,36.3003,36.5814,36.2441,36.5627,436220.0
2021-10-04 11:30:00,39.04,39.1,38.88,39.06,212970.0,36.5814,36.6376,36.4315,36.6001,212970.0
2021-10-04 12:00:00,39.07,39.39,39.03,39.19,114800.0,36.6095,36.9094,36.572,36.722,114800.0
2021-10-04 12:30:00,39.17,39.26,39.15,39.2,83900.0,36.7032,36.7875,36.6845,36.7313,83900.0
2021-10-04 13:00:00,39.19,39.47,39.15,39.38,161610.0,36.722,36.9843,36.6845,36.9,161610.0
2021-10-04 13:30:00,39.4,39.46,39.26,39.3,151425.0,36.9187,36.9749,36.7875,36.825,151425.0
2021-10-04 14:00:00,39.31,39.41,39.29,39.34,92950.0,36.8344,36.9281,36.8157,36.8625,92950.0
2021-10-04 14:30:00,39.34,39.4,39.28,39.31,87205.0,36.8625,36.9187,36.8063,36.8344,87205.0
2021-10-04 15:00:00,39.31,39.38,39.23,39.26,131350.0,36.8344,36.9,36.7594,36.7875,131350.0
2021-10-04 15:30:00,39.25,39.32,39.09,39.21,682465.0,36.7782,36.8438,36.6282,36.7407,682465.0
2021-10-05 09:30:00,39.21,39.59,39.18,39.32,168440.0,36.7407,37.0968,36.7126,36.8438,168440.0
2021-10-05 10:00:00,39.33,39.63,39.33,39.61,134405.0,36.8531,37.1342,36.8531,37.1155,134405.0
2021-10-05 10:30:00,39.61,39.62,39.46,39.61,149580.0,37.1155,37.1249,36.9749,37.1155,149580.0
2021-10-05 11:00:00,39.63,39.68,39.53,39.57,169055.0,37.1342,37.1811,37.0405,37.078,169055.0
2021-10-05 11:30:00,39.6,39.68,39.51,39.59,115850.0,37.1061,37.1811,37.0218,37.0968,115850.0
2021-10-05 12:00:00,39.59,39.65,39.54,39.55,47465.0,37.0968,37.153,37.0499,37.0593,47465.0
2021-10-05 12:30:00,39.55,39.59,39.51,39.56,115085.0,37.0593,37.0968,37.0218,37.0687,115085.0
2021-10-05 13:00:00,39.55,39.6,39.5,39.6,112880.0,37.0593,37.1061,37.0124,37.1061,112880.0
2021-10-05 13:30:00,39.6,39.72,39.58,39.69,54450.0,37.1061,37.2186,37.0874,37.1905,54450.0
2021-10-05 14:00:00,39.69,39.7,39.54,39.62,90055.0,37.1905,37.1998,37.0499,37.1249,90055.0
2021-10-05 14:30:00,39.63,39.68,39.59,39.66,188280.0,37.1342,37.1811,37.0968,37.1624,188280.0
2021-10-05 15:00:00,39.66,39.71,39.64,39.69,70530.0,37.1624,37.2092,37.1436,37.1905,70530.0
2021-10-05 15:30:00,39.67,39.71,39.49,39.52,384035.0,37.1717,37.2092,37.0031,37.0312,384035.0
2021-10-06 09:30:00,39.25,39.55,39.25,39.42,112010.0,36.7782,37.0593,36.7782,36.9375,112010.0
2021-10-06 10:00:00,39.4,39.45,39.1,39.19,161590.0,36.9187,36.9656,36.6376,36.722,161590.0
2021-10-06 10:30:00,39.18,39.47,39.13,39.3,179110.0,36.7126,36.9843,36.6657,36.825,179110.0
2021-10-06 11:00:00,39.31,39.34,39.07,39.1,208570.0,36.8344,36.8625,36.6095,36.6376,208570.0
2021-10-06 11:30:00,39.11,39.2,39.06,39.18,128480.0,36.647,36.7313,36.6001,36.7126,128480.0
2021-10-06 12:00:00,39.18,39.19,39.02,39.14,143805.0,36.7126,36.722,36.5627,36.6751,143805.0
2021-10-06 12:30:00,39.13,39.16,39.11,39.13,125855.0,36.6657,36.6938,36.647,36.6657,125855.0
2021-10-06 13:00:00,39.12,39.27,39.07,39.26,226245.0,36.6564,36.7969,36.6095,36.7875,226245.0
2021-10-06 13:30:00,39.27,39.41,39.27,39.33,160140.0,36.7969,36.9281,36.7969,36.8531,160140.0
2021-10-06 14:00:00,39.34,39.42,39.25,39.4,250530.0,36.8625,36.9375,36.7782,36.9187,250530.0
2021-10-06 14:30:00,39.4,39.41,39.23,39.25,95420.0,36.9187,36.9281,36.7594,36.7782,95420.0
2021-10-06 15:00:00,39.26,39.29,39.16,39.27,119670.0,36.7875,36.8157,36.6938,36.7969,119670.0
2021-10-06 15:30:00,39.26,39.38,39.22,39.36,398330.0,36.7875,36.9,36.7501,36.8812,398330.0
2021-10-07 09:30:00,39.28,39.93,39.26,39.9,296100.0,36.8063,37.4153,36.7875,37.3872,296100.0
2021-10-07 10:00:00,39.93,40.02,39.88,39.9,88615.0,37.4153,37.4997,37.3685,37.3872,88615.0
2021-10-07 10:30:00,39.88,39.9,39.81,39.89,61210.0,37.3685,37.3872,37.3029,37.3779,61210.0
2021-10-07 11:00:00,39.87,39.98,39.86,39.96,111490.0,37.3591,37.4622,37.3498,37.4435,111490.0
2021-10-07 11:30:00,39.96,40.01,39.86,39.98,93085.0,37.4435,37.4903,37.3498,37.4622,93085.0
2021-10-07 12:00:00,39.99,40.0,39.91,39.95,42860.0,37.4716,37.4809,37.3966,37.4341,42860.0
2021-10-07 12:30:00,39.95,40.01,39.93,40.01,42005.0,37.4341,37.4903,37.4153,37.4903,42005.0
2021-10-07 13:00:00,40.0,40.03,39.96,39.99,41855.0,37.4809,37.5091,37.4435,37.4716,41855.0
2021-10-07 13:30:00,39.98,40.0,39.94,39.95,50600.0,37.4622,37.4809,37.4247,37.4341,50600.0
2021-10-07 14:00:00,39.95,39.95,39.82,39.82,61310.0,37.4341,37.4341,37.3123,37.3123,61310.0
2021-10-07 14:30:00,39.82,39.83,39.65,39.65,68675.0,37.3123,37.3216,37.153,37.153,68675.0
2021-10-07 15:00:00,39.62,39.73,39.6,39.73,169600.0,37.1249,37.2279,37.1061,37.2279,169600.0
2021-10-07 15:30:00,39.73,39.78,39.54,39.6,605790.0,37.2279,37.2748,37.0499,37.1061,605790.0
2021-10-08 09:30:00,39.71,39.88,39.39,39.52,121245.0,37.2092,37.3685,36.9094,37.0312,121245.0
2021-10-08 10:00:00,39.49,39.61,39.34,39.34,83185.0,37.0031,37.1155,36.8625,36.8625,83185.0
2021-10-08 10:30:00,39.36,39.42,39.3,39.34,102385.0,36.8812,36.9375,36.825,36.8625,102385.0
2021-10-08 11:00:00,39.33,39.52,39.33,39.4,123270.0,36.8531,37.0312,36.8531,36.9187,123270.0
2021-10-08 11:30:00,39.37,39.37,39.11,39.11,180160.0,36.8906,36.8906,36.647,36.647,180160.0
2021-10-08 12:00:00,39.13,39.13,38.95,38.98,235005.0,36.6657,36.6657,36.4971,36.5252,235005.0
2021-10-08 12:30:00,38.97,39.08,38.95,39.05,147155.0,36.5158,36.6189,36.4971,36.5908,147155.0
2021-10-08 13:00:00,39.04,39.07,38.95,38.99,163260.0,36.5814,36.6095,36.4971,36.5345,163260.0
2021-10-08 13:30:00,38.96,39.11,38.96,39.07,141240.0,36.5064,36.647,36.5064,36.6095,141240.0
2021-10-08 14:00:00,39.08,39.2,39.08,39.14,89890.0,36.6189,36.7313,36.6189,36.6751,89890.0
2021-10-08 14:30:00,39.11,39.17,39.1,39.12,71585.0,36.647,36.7032,36.6376,36.6564,71585.0
2021-10-08 15:00:00,39.11,39.15,39.06,39.08,103600.0,36.647,36.6845,36.6001,36.6189,103600.0
2021-10-08 15:30:00,39.07,39.12,38.9,38.94,372570.0,36.6095,36.6564,36.4502,36.4877,372570.0
2021-10-11 09:30:00,39.05,39.37,38.83,39.03,163280.0,36.5908,36.8906,36.3846,36.572,163280.0
2021-10-11 10:00:00,38.96,39.08,38.96,39.06,82810.0,36.5064,36.6189,36.5064,36.6001,82810.0
2021-10-11 10:30:00,39.09,39.12,38.95,38.95,87570.0,36.6282,36.6564,36.4971,36.4971,87570.0
2021-10-11 11:00:00,38.95,39.03,38.91,38.99,83520.0,36.4971,36.572,36.4596,36.5345,83520.0
2021-10-11 11:30:00,39.02,39.09,39.0,39.05,87620.0,36.5627,36.6282,36.5439,36.5908,87620.0
2021-10-11 12:00:00,39.04,39.05,38.86,38.9,129320.0,36.5814,36.5908,36.4127,36.4502,129320.0
2021-10-11 12:30:00,38.89,38.94,38.8,38.92,88075.0,36.4408,36.4877,36.3565,36.469,88075.0
2021-10-11 13:00:00,38.92,39.11,38.9,38.98,64770.0,36.469,36.647,36.4502,36.5252,64770.0
2021-10-11 13:30:00,38.98,39.07,38.92,39.04,62630.0,36.5252,36.6095,36.469,36.5814,62630.0
2021-10-11 14:00:00,39.05,39.05,38.95,38.96,144450.0,36.5908,36.5908,36.4971,36.5064,144450.0
2021-10-11 14:30:00,38.97,39.06,38.92,39.02,76830.0,36.5158,36.6001,36.469,36.5627,76830.0
2021-10-11 15:00:00,39.02,39.03,38.94,38.94,78170.0,36.5627,36.572,36.4877,36.4877,78170.0
2021-10-11 15:30:00,38.94,38.99,38.69,38.71,541455.0,36.4877,36.5345,36.2534,36.2722,541455.0
2021-10-12 09:30:00,38.74,39.05,38.5,38.52,152500.0,36.3003,36.5908,36.0754,36.0941,152500.0
2021-10-12 10:00:00,38.56,38.76,38.48,38.73,103030.0,36.1316,36.319,36.0567,36.2909,103030.0
2021-10-12 10:30:00,38.72,38.85,38.67,38.82,112575.0,36.2816,36.4034,36.2347,36.3753,112575.0
2021-10-12 11:00:00,38.83,39.01,38.83,38.92,89375.0,36.3846,36.5533,36.3846,36.469,89375.0
2021-10-12 11:30:00,38.9,38.94,38.83,38.92,58690.0,36.4502,36.4877,36.3846,36.469,58690.0
2021-10-12 12:00:00,38.95,39.02,38.91,38.92,121505.0,36.4971,36.5627,36.4596,36.469,121505.0
2021-10-12 12:30:00,38.91,38.92,38.85,38.9,39370.0,36.4596,36.469,36.4034,36.4502,39370.0
2021-10-12 13:00:00,38.89,38.9,38.86,38.89,23765.0,36.4408,36.4502,36.4127,36.4408,23765.0
2021-10-12 13:30:00,38.9,38.98,38.78,38.78,42125.0,36.4502,36.5252,36.3378,36.3378,42125.0
2021-10-12 14:00:00,38.77,38.84,38.76,38.81,43200.0,36.3284,36.394,36.319,36.3659,43200.0
2021-10-12 14:30:00,38.85,38.85,38.76,38.77,89600.0,36.4034,36.4034,36.319,36.3284,89600.0
2021-10-12 15:00:00,38.79,38.82,38.73,38.74,113835.0,36.3471,36.3753,36.2909,36.3003,113835.0
2021-10-12 15:30:00,38.73,38.73,38.57,38.64,283385.0,36.2909,36.2909,36.141,36.2066,283385.0
2021-10-13 09:30:00,38.86,39.16,38.7,38.77,197580.0,36.4127,36.6938,36.2628,36.3284,197580.0
2021-10-13 10:00:00,38.78,38.78,38.62,38.72,115880.0,36.3378,36.3378,36.1878,36.2816,115880.0
2021-10-13 10:30:00,38.71,38.88,38.66,38.78,93000.0,36.2722,36.4315,36.2253,36.3378,93000.0
2021-10-13 11:00:00,38.79,38.95,38.78,38.87,117920.0,36.3471,36.4971,36.3378,36.4221,117920.0
2021-10-13 11:30:00,38.86,38.93,38.75,38.89,136410.0,36.4127,36.4783,36.3097,36.4408,136410.0
2021-10-13 12:00:00,38.89,38.98,38.88,38.98,53240.0,36.4408,36.5252,36.4315,36.5252,53240.0
2021-10-13 12:30:00,38.97,39.02,38.91,38.94,69900.0,36.5158,36.5627,36.4596,36.4877,69900.0
2021-10-13 13:00:00,38.96,39.06,38.95,39.06,65305.0,36.5064,36.6001,36.4971,36.6001,65305.0
2021-10-13 13:30:00,39.07,39.1,39.05,39.06,43510.0,36.6095,36.6376,36.5908,36.6001,43510.0
2021-10-13 14:00:00,39.06,39.17,39.0,39.01,74430.0,36.6001,36.7032,36.5439,36.5533,74430.0
2021-10-13 14:30:00,39.0,39.0,38.88,38.89,62200.0,36.5439,36.5439,36.4315,36.4408,62200.0
2021-10-13 15:00:00,38.91,38.91,38.84,38.9,79190.0,36.4596,36.4596,36.394,36.4502,79190.0
2021-10-13 15:30:00,38.89,39.05,38.89,38.99,409375.0,36.4408,36.5908,36.4408,36.5345,409375.0
2021-10-14 09:30:00,39.34,39.44,39.14,39.28,137720.0,36.8625,36.9562,36.6751,36.8063,137720.0
2021-10-14 10:00:00,39.31,39.53,39.3,39.4,116435.0,36.8344,37.0405,36.825,36.9187,116435.0
2021-10-14 10:30:00,39.39,39.64,39.34,39.64,98995.0,36.9094,37.1436,36.8625,37.1436,98995.0
2021-10-14 11:00:00,39.63,39.78,39.62,39.72,112420.0,37.1342,37.2748,37.1249,37.2186,112420.0
2021-10-14 11:30:00,39.72,39.8,39.65,39.68,118895.0,37.2186,37.2935,37.153,37.1811,118895.0
2021-10-14 12:00:00,39.68,39.69,39.6,39.65,77360.0,37.1811,37.1905,37.1061,37.153,77360.0
2021-10-14 12:30:00,39.66,39.66,39.62,39.63,57700.0,37.1624,37.1624,37.1249,37.1342,57700.0
2021-10-14 13:00:00,39.64,39.66,39.52,39.56,141235.0,37.1436,37.1624,37.0312,37.0687,141235.0
2021-10-14 13:30:00,39.56,39.61,39.56,39.58,82115.0,37.0687,37.1155,37.0687,37.0874,82115.0
2021-10-14 14:00:00,39.59,39.6,39.54,39.58,68195.0,37.0968,37.1061,37.0499,37.0874,68195.0
2021-10-14 14:30:00,39.58,39.58,39.52,39.57,85755.0,37.0874,37.0874,37.0312,37.078,85755.0
2021-10-14 15:00:00,39.58,39.58,39.45,39.48,93745.0,37.0874,37.0874,36.9656,36.9937,93745.0
2021-10-14 15:30:00,39.48,39.5,39.41,39.46,351690.0,36.9937,37.0124,36.9281,36.9749,351690.0
2021-10-15 09:30:00,39.78,40.07,39.56,39.72,220750.0,37.2748,37.5465,37.0687,37.2186,220750.0
2021-10-15 10:00:00,39.75,39.78,39.67,39.69,58930.0,37.2467,37.2748,37.1717,37.1905,58930.0
2021-10-15 10:30:00,39.7,39.91,39.7,39.88,47310.0,37.1998,37.3966,37.1998,37.3685,47310.0
2021-10-15 11:00:00,39.89,39.91,39.82,39.85,63445.0,37.3779,37.3966,37.3123,37.3404,63445.0
2021-10-15 11:30:00,39.85,39.85,39.6,39.63,77210.0,37.3404,37.3404,37.1061,37.1342,77210.0
2021-10-15 12:00:00,39.64,39.68,39.55,39.55,165030.0,37.1436,37.1811,37.0593,37.0593,165030.0
2021-10-15 12:30:00,39.57,39.6,39.53,39.53,77535.0,37.078,37.1061,37.0405,37.0405,77535.0
2021-10-15 13:00:00,39.52,39.56,39.51,39.54,59250.0,37.0312,37.0687,37.0218,37.0499,59250.0
2021-10-15 13:30:00,39.53,39.61,39.5,39.59,130145.0,37.0405,37.1155,37.0124,37.0968,130145.0
2021-10-15 14:00:00,39.6,39.65,39.59,39.59,110130.0,37.1061,37.153,37.0968,37.0968,110130.0
2021-10-15 14:30:00,39.6,39.61,39.51,39.55,110515.0,37.1061,37.1155,37.0218,37.0593,110515.0
2021-10-15 15:00:00,39.54,39.59,39.48,39.57,201460.0,37.0499,37.0968,36.9937,37.078,201460.0
2021-10-15 15:30:00,39.58,39.58,39.41,39.45,347855.0,37.0874,37.0874,36.9281,36.9656,347855.0
2021-10-18 09:30:00,39.38,40.17,39.29,40.17,605015.0,36.9,37.6402,36.8157,37.6402,605015.0
2021-10-18 10:00:00,40.13,40.4,40.13,40.3,298715.0,37.6028,37.8558,37.6028,37.762,298715.0
2021-10-18 10:30:00,40.28,40.47,40.2,40.4,179210.0,37.7433,37.9213,37.6683,37.8558,179210.0
2021-10-18 11:00:00,40.45,40.53,40.35,40.43,173015.0,37.9026,37.9776,37.8089,37.8839,173015.0
2021-10-18 11:30:00,40.42,40.55,40.39,40.52,678835.0,37.8745,37.9963,37.8464,37.9682,678835.0
2021-10-18 12:00:00,40.51,40.7,40.48,40.65,284635.0,37.9588,38.1369,37.9307,38.09,284635.0
2021-10-18 12:30:00,40.67,40.76,40.66,40.75,90805.0,38.1087,38.1931,38.0994,38.1837,90805.0
2021-10-18 13:00:00,40.75,40.83,40.72,40.81,99105.0,38.1837,38.2587,38.1556,38.2399,99105.0
2021-10-18 13:30:00,40.82,40.98,40.79,40.98,72900.0,38.2493,38.3992,38.2212,38.3992,72900.0
2021-10-18 14:00:00,40.97,40.98,40.78,40.86,333225.0,38.3899,38.3992,38.2118,38.2868,333225.0
2021-10-18 14:30:00,40.84,40.9,40.81,40.87,88815.0,38.268,38.3243,38.2399,38.2962,88815.0
2021-10-18 15:00:00,40.87,41.0,40.82,40.96,211840.0,38.2962,38.418,38.2493,38.3805,211840.0
2021-10-18 15:30:00,40.96,41.04,40.88,40.89,930455.0,38.3805,38.4554,38.3055,38.3149,930455.0
2021-10-19 09:30:00,41.01,41.18,40.63,40.63,142535.0,38.4273,38.5866,38.0713,38.0713,142535.0
2021-10-19 10:00:00,40.64,40.79,40.64,40.79,45650.0,38.0806,38.2212,38.0806,38.2212,45650.0
2021-10-19 10:30:00,40.78,40.92,40.65,40.87,105365.0,38.2118,38.343,38.09,38.2962,105365.0
2021-10-19 11:00:00,40.89,40.93,40.8,40.9,93140.0,38.3149,38.3524,38.2306,38.3243,93140.0
2021-10-19 11:30:00,40.9,40.99,40.83,40.97,165810.0,38.3243,38.4086,38.2587,38.3899,165810.0
2021-10-19 12:00:00,40.97,41.04,40.97,40.98,67730.0,38.3899,38.4554,38.3899,38.3992,67730.0
2021-10-19 12:30:00,40.99,41.09,40.98,41.0,114875.0,38.4086,38.5023,38.3992,38.418,114875.0
2021-10-19 13:00:00,40.99,41.03,40.9,40.91,94090.0,38.4086,38.4461,38.3243,38.3336,94090.0
2021-10-19 13:30:00,40.93,41.02,40.88,41.0,72370.0,38.3524,38.4367,38.3055,38.418,72370.0
2021-10-19 14:00:00,41.0,41.01,40.87,40.9,64330.0,38.418,38.4273,38.2962,38.3243,64330.0
2021-10-19 14:30:00,40.9,40.94,40.81,40.93,40960.0,38.3243,38.3617,38.2399,38.3524,40960.0
2021-10-19 15:00:00,40.92,40.97,40.85,40.85,70785.0,38.343,38.3899,38.2774,38.2774,70785.0
2021-10-19 15:30:00,40.85,40.91,40.62,40.66,708150.0,38.2774,38.3336,38.0619,38.0994,708150.0
2021-10-20 09:30:00,40.71,41.07,40.71,40.78,163875.0,38.1462,38.4836,38.1462,38.2118,163875.0
2021-10-20 10:00:00,40.75,40.84,40.73,40.78,107200.0,38.1837,38.268,38.165,38.2118,107200.0
2021-10-20 10:30:00,40.79,40.83,40.4,40.44,187540.0,38.2212,38.2587,37.8558,37.8932,187540.0
2021-10-20 11:00:00,40.48,40.84,40.48,40.8,94595.0,37.9307,38.268,37.9307,38.2306,94595.0
2021-10-20 11:30:00,40.78,40.87,40.75,40.85,131670.0,38.2118,38.2962,38.1837,38.2774,131670.0
2021-10-20 12:00:00,40.83,41.02,40.81,40.82,118055.0,38.2587,38.4367,38.2399,38.2493,118055.0
2021-10-20 12:30:00,40.83,40.95,40.82,40.92,107995.0,38.2587,38.3711,38.2493,38.343,107995.0
2021-10-20 13:00:00,40.92,40.97,40.82,40.96,73645.0,38.343,38.3899,38.2493,38.3805,73645.0
2021-10-20 13:30:00,40.95,40.95,40.76,40.78,38530.0,38.3711,38.3711,38.1931,38.2118,38530.0
2021-10-20 14:00:00,40.79,40.92,40.79,40.92,69145.0,38.2212,38.343,38.2212,38.343,69145.0
2021-10-20 14:30:00,40.92,40.94,40.69,40.71,96510.0,38.343,38.3617,38.1275,38.1462,96510.0
2021-10-20 15:00:00,40.7,40.74,40.44,40.48,196960.0,38.1369,38.1743,37.8932,37.9307,196960.0
2021-10-20 15:30:00,40.47,40.56,40.41,40.46,738625.0,37.9213,38.0057,37.8651,37.912,738625.0
2021-10-21 09:30:00,42.3,42.37,41.42,42.03,1200225.0,39.6361,39.7017,38.8115,39.3831,1200225.0
2021-10-21 10:00:00,41.99,42.56,41.89,42.41,508760.0,39.3456,39.8797,39.2519,39.7392,508760.0
2021-10-21 10:30:00,42.42,42.46,42.07,42.28,345660.0,39.7485,39.786,39.4206,39.6174,345660.0
2021-10-21 11:00:00,42.26,42.58,42.07,42.51,371875.0,39.5986,39.8985,39.4206,39.8329,371875.0
2021-10-21 11:30:00,42.51,42.53,41.97,41.99,400585.0,39.8329,39.8516,39.3269,39.3456,400585.0
2021-10-21 12:00:00,41.99,42.18,41.95,42.1,151850.0,39.3456,39.5237,39.3081,39.4487,151850.0
2021-10-21 12:30:00,42.09,42.39,42.07,42.32,130435.0,39.4393,39.7204,39.4206,39.6548,130435.0
2021-10-21 13:00:00,42.32,42.49,42.32,42.44,127430.0,39.6548,39.8141,39.6548,39.7673,127430.0
2021-10-21 13:30:00,42.42,42.52,42.28,42.29,125920.0,39.7485,39.8422,39.6174,39.6267,125920.0
2021-10-21 14:00:00,42.29,42.3,42.14,42.22,139045.0,39.6267,39.6361,39.4862,39.5611,139045.0
2021-10-21 14:30:00,42.21,42.21,42.02,42.04,123810.0,39.5518,39.5518,39.3737,39.3925,123810.0
2021-10-21 15:00:00,42.03,42.24,42.01,42.24,213580.0,39.3831,39.5799,39.3644,39.5799,213580.0
2021-10-21 15:30:00,42.24,42.3,42.06,42.06,693925.0,39.5799,39.6361,39.4112,39.4112,693925.0
2021-10-22 09:30:00,42.5,42.85,42.35,42.76,330995.0,39.8235,40.1515,39.6829,40.0671,330995.0
2021-10-22 10:00:00,42.7,42.75,42.07,42.11,212910.0,40.0109,40.0578,39.4206,39.4581,212910.0
2021-10-22 10:30:00,42.14,42.18,41.99,42.1,100540.0,39.4862,39.5237,39.3456,39.4487,100540.0
2021-10-22 11:00:00,42.14,42.34,42.01,42.05,104325.0,39.4862,39.6736,39.3644,39.4018,104325.0
2021-10-22 11:30:00,42.04,42.18,41.97,42.15,76840.0,39.3925,39.5237,39.3269,39.4955,76840.0
2021-10-22 12:00:00,42.14,42.22,42.1,42.17,97200.0,39.4862,39.5611,39.4487,39.5143,97200.0
2021-10-22 12:30:00,42.16,42.19,42.02,42.03,70385.0,39.5049,39.533,39.3737,39.3831,70385.0
2021-10-22 13:00:00,42.02,42.08,42.01,42.08,88920.0,39.3737,39.4299,39.3644,39.4299,88920.0
2021-10-22 13:30:00,42.07,42.13,41.97,41.99,91815.0,39.4206,39.4768,39.3269,39.3456,91815.0
2021-10-22 14:00:00,41.95,41.99,41.88,41.88,63315.0,39.3081,39.3456,39.2425,39.2425,63315.0
2021-10-22 14:30:00,41.88,41.95,41.72,41.8,102445.0,39.2425,39.3081,39.0926,39.1676,102445.0
2021-10-22 15:00:00,41.81,41.84,41.63,41.66,105440.0,39.177,39.2051,39.0083,39.0364,105440.0
2021-10-22 15:30:00,41.67,41.78,41.63,41.63,447355.0,39.0458,39.1488,39.0083,39.0083,447355.0
2021-10-25 09:30:00,41.86,42.32,41.74,41.96,261930.0,39.2238,39.6548,39.1114,39.3175,261930.0
2021-10-25 10:00:00,41.95,42.5,41.93,42.5,173145.0,39.3081,39.8235,39.2894,39.8235,173145.0
2021-10-25 10:30:00,42.5,42.61,42.44,42.58,140090.0,39.8235,39.9266,39.7673,39.8985,140090.0
2021-10-25 11:00:00,42.58,42.62,42.4,42.43,73830.0,39.8985,39.9359,39.7298,39.7579,73830.0
2021-10-25 11:30:00,42.43,42.72,42.34,42.64,128680.0,39.7579,40.0296,39.6736,39.9547,128680.0
2021-10-25 12:00:00,42.66,42.73,42.46,42.47,95725.0,39.9734,40.039,39.786,39.7954,95725.0
2021-10-25 12:30:00,42.51,42.51,42.36,42.48,85315.0,39.8329,39.8329,39.6923,39.8048,85315.0
2021-10-25 13:00:00,42.47,42.58,42.47,42.51,81895.0,39.7954,39.8985,39.7954,39.8329,81895.0
2021-10-25 13:30:00,42.51,42.55,42.38,42.38,71845.0,39.8329,39.8704,39.7111,39.7111,71845.0
2021-10-25 14:00:00,42.36,42.38,42.27,42.32,60005.0,39.6923,39.7111,39.608,39.6548,60005.0
2021-10-25 14:30:00,42.34,42.4,42.23,42.24,73995.0,39.6736,39.7298,39.5705,39.5799,73995.0
2021-10-25 15:00:00,42.25,42.33,42.14,42.21,111730.0,39.5892,39.6642,39.4862,39.5518,111730.0
2021-10-25 15:30:00,42.2,42.21,42.08,42.21,396095.0,39.5424,39.5518,39.4299,39.5518,396095.0
2021-10-26 09:30:00,42.35,42.42,42.03,42.06,170310.0,39.6829,39.7485,39.3831,39.4112,170310.0
2021-10-26 10:00:00,42.08,42.13,41.9,42.05,176050.0,39.4299,39.4768,39.2613,39.4018,176050.0
2021-10-26 10:30:00,42.07,42.2,41.98,41.98,184925.0,39.4206,39.5424,39.3362,39.3362,184925.0
2021-10-26 11:00:00,41.97,42.0,41.8,41.8,66290.0,39.3269,39.355,39.1676,39.1676,66290.0
2021-10-26 11:30:00,41.83,41.84,41.65,41.65,64425.0,39.1957,39.2051,39.027,39.027,64425.0
2021-10-26 12:00:00,41.63,41.82,41.58,41.68,146545.0,39.0083,39.1863,38.9614,39.0551,146545.0
2021-10-26 12:30:00,41.65,41.71,41.55,41.67,75895.0,39.027,39.0833,38.9333,39.0458,75895.0
2021-10-26 13:00:00,41.67,41.68,41.53,41.55,87025.0,39.0458,39.0551,38.9146,38.9333,87025.0
2021-10-26 13:30:00,41.55,41.57,41.43,41.46,73210.0,38.9333,38.9521,38.8209,38.849,73210.0
2021-10-26 14:00:00,41.46,41.52,41.44,41.44,77325.0,38.849,38.9052,38.8303,38.8303,77325.0
2021-10-26 14:30:00,41.44,41.49,41.42,41.47,125235.0,38.8303,38.8771,38.8115,38.8584,125235.0
2021-10-26 15:00:00,41.47,41.58,41.42,41.46,128595.0,38.8584,38.9614,38.8115,38.849,128595.0
2021-10-26 15:30:00,41.46,41.5,41.35,41.35,376085.0,38.849,38.8865,38.7459,38.7459,376085.0
2021-10-27 09:30:00,41.5,41.63,41.18,41.55,277575.0,38.8865,39.0083,38.5866,38.9333,277575.0
2021-10-27 10:00:00,41.56,41.57,41.32,41.35,107925.0,38.9427,38.9521,38.7178,38.7459,107925.0
2021-10-27 10:30:00,41.35,41.52,41.29,41.52,139645.0,38.7459,38.9052,38.6897,38.9052,139645.0
2021-10-27 11:00:00,41.56,41.73,41.53,41.65,136040.0,38.9427,39.102,38.9146,39.027,136040.0
2021-10-27 11:30:00,41.64,41.69,41.47,41.49,88420.0,39.0177,39.0645,38.8584,38.8771,88420.0
2021-10-27 12:00:00,41.48,41.61,41.47,41.55,112750.0,38.8677,38.9895,38.8584,38.9333,112750.0
2021-10-27 12:30:00,41.55,41.55,41.39,41.4,79895.0,38.9333,38.9333,38.7834,38.7928,79895.0
2021-10-27 13:00:00,41.38,41.6,41.37,41.56,101620.0,38.774,38.9802,38.7647,38.9427,101620.0
2021-10-27 13:30:00,41.55,41.6,41.47,41.47,74105.0,38.9333,38.9802,38.8584,38.8584,74105.0
2021-10-27 14:00:00,41.46,41.48,41.35,41.37,59370.0,38.849,38.8677,38.7459,38.7647,59370.0
2021-10-27 14:30:00,41.36,41.37,41.3,41.33,72820.0,38.7553,38.7647,38.6991,38.7272,72820.0
2021-10-27 15:00:00,41.33,41.42,41.29,41.42,120625.0,38.7272,38.8115,38.6897,38.8115,120625.0
2021-10-27 15:30:00,41.43,41.5,41.35,41.38,331990.0,38.8209,38.8865,38.7459,38.774,331990.0
2021-10-28 09:30:00,41.42,42.05,41.38,41.97,201270.0,38.8115,39.4018,38.774,39.3269,201270.0
2021-10-28 10:00:00,41.97,42.22,41.86,42.19,130680.0,39.3269,39.5611,39.2238,39.533,130680.0
2021-10-28 10:30:00,42.22,42.22,41.98,42.02,105870.0,39.5611,39.5611,39.3362,39.3737,105870.0
2021-10-28 11:00:00,42.0,42.13,41.88,41.94,97770.0,39.355,39.4768,39.2425,39.2988,97770.0
2021-10-28 11:30:00,41.91,41.96,41.75,41.78,68650.0,39.2707,39.3175,39.1207,39.1488,68650.0
2021-10-28 12:00:00,41.79,41.87,41.78,41.82,53430.0,39.1582,39.2332,39.1488,39.1863,53430.0
2021-10-28 12:30:00,41.82,41.84,41.69,41.71,46210.0,39.1863,39.2051,39.0645,39.0833,46210.0
2021-10-28 13:00:00,41.72,42.08,41.72,42.01,300380.0,39.0926,39.4299,39.0926,39.3644,300380.0
2021-10-28 13:30:00,42.0,42.08,42.0,42.08,79280.0,39.355,39.4299,39.355,39.4299,79280.0
2021-10-28 14:00:00,42.09,42.12,41.94,41.97,101880.0,39.4393,39.4674,39.2988,39.3269,101880.0
2021-10-28 14:30:00,41.96,42.03,41.84,41.88,94910.0,39.3175,39.3831,39.2051,39.2425,94910.0
2021-10-28 15:00:00,41.87,41.98,41.84,41.91,104605.0,39.2332,39.3362,39.2051,39.2707,104605.0
2021-10-28 15:30:00,41.93,42.04,41.85,42.02,353185.0,39.2894,39.3925,39.2144,39.3737,353185.0
2021-10-29 09:30:00,41.93,42.89,41.93,42.8,260110.0,39.2894,40.1889,39.2894,40.1046,260110.0
2021-10-29 10:00:00,42.81,43.25,42.81,43.23,361380.0,40.114,40.5263,40.114,40.5075,361380.0
2021-10-29 10:30:00,43.25,43.43,42.99,43.0,217200.0,40.5263,40.6949,40.2826,40.292,217200.0
2021-10-29 11:00:00,42.97,43.18,42.9,43.02,271080.0,40.2639,40.4607,40.1983,40.3108,271080.0
2021-10-29 11:30:00,43.02,43.21,43.02,43.21,85455.0,40.3108,40.4888,40.3108,40.4888,85455.0
2021-10-29 12:00:00,43.21,43.38,43.2,43.36,181850.0,40.4888,40.6481,40.4794,40.6293,181850.0
2021-10-29 12:30:00,43.38,43.45,43.33,43.39,110065.0,40.6481,40.7137,40.6012,40.6575,110065.0
2021-10-29 13:00:00,43.37,43.38,43.24,43.25,69305.0,40.6387,40.6481,40.5169,40.5263,69305.0
2021-10-29 13:30:00,43.27,43.34,43.25,43.28,84770.0,40.545,40.6106,40.5263,40.5544,84770.0
2021-10-29 14:00:00,43.26,43.33,43.13,43.24,236060.0,40.5356,40.6012,40.4138,40.5169,236060.0
2021-10-29 14:30:00,43.26,43.35,43.23,43.35,118655.0,40.5356,40.62,40.5075,40.62,118655.0
2021-10-29 15:00:00,43.36,43.54,43.29,43.53,258695.0,40.6293,40.798,40.5637,40.7886,258695.0
2021-10-29 15:30:00,43.52,43.54,43.34,43.43,692555.0,40.7793,40.798,40.6106,40.6949,692555.0
2021-11-01 09:30:00,43.61,43.75,43.12,43.27,297910.0,40.8636,40.9948,40.4045,40.545,297910.0
2021-11-01 10:00:00,43.26,43.26,42.99,43.08,118275.0,40.5356,40.5356,40.2826,40.367,118275.0
2021-11-01 10:30:00,43.08,43.09,42.95,43.01,71915.0,40.367,40.3763,40.2452,40.3014,71915.0
2021-11-01 11:00:00,43.02,43.26,43.02,43.03,54710.0,40.3108,40.5356,40.3108,40.3201,54710.0
2021-11-01 11:30:00,43.04,43.07,42.89,43.05,96065.0,40.3295,40.3576,40.1889,40.3389,96065.0
2021-11-01 12:00:00,43.05,43.26,43.05,43.26,46245.0,40.3389,40.5356,40.3389,40.5356,46245.0
2021-11-01 12:30:00,43.24,43.3,43.04,43.06,71705.0,40.5169,40.5731,40.3295,40.3482,71705.0
2021-11-01 13:00:00,43.02,43.05,42.93,43.04,48530.0,40.3108,40.3389,40.2264,40.3295,48530.0
2021-11-01 13:30:00,43.05,43.06,42.99,43.03,19655.0,40.3389,40.3482,40.2826,40.3201,19655.0
2021-11-01 14:00:00,43.02,43.02,42.91,42.94,76510.0,40.3108,40.3108,40.2077,40.2358,76510.0
2021-11-01 14:30:00,42.91,42.95,42.82,42.89,46090.0,40.2077,40.2452,40.1233,40.1889,46090.0
2021-11-01 15:00:00,42.86,42.88,42.66,42.72,161260.0,40.1608,40.1796,39.9734,40.0296,161260.0
2021-11-01 15:30:00,42.73,42.79,42.68,42.76,358980.0,40.039,40.0952,39.9922,40.0671,358980.0
2021-11-02 09:30:00,42.9,43.14,42.87,43.0,122270.0,40.1983,40.4232,40.1702,40.292,122270.0
2021-11-02 10:00:00,43.0,43.14,42.99,43.1,72585.0,40.292,40.4232,40.2826,40.3857,72585.0
2021-11-02 10:30:00,43.08,43.3,43.03,43.11,112270.0,40.367,40.5731,40.3201,40.3951,112270.0
2021-11-02 11:00:00,43.11,43.15,42.95,43.02,69690.0,40.3951,40.4326,40.2452,40.3108,69690.0
2021-11-02 11:30:00,43.04,43.14,42.94,42.94,80900.0,40.3295,40.4232,40.2358,40.2358,80900.0
2021-11-02 12:00:00,42.95,43.11,42.9,43.04,65380.0,40.2452,40.3951,40.1983,40.3295,65380.0
2021-11-02 12:30:00,43.01,43.07,43.0,43.02,35985.0,40.3014,40.3576,40.292,40.3108,35985.0
2021-11-02 13:00:00,43.01,43.03,42.92,42.95,58430.0,40.3014,40.3201,40.217,40.2452,58430.0
2021-11-02 13:30:00,42.89,43.05,42.89,43.05,49515.0,40.1889,40.3389,40.1889,40.3389,49515.0
2021-11-02 14:00:00,43.01,43.05,43.0,43.02,37575.0,40.3014,40.3389,40.292,40.3108,37575.0
2021-11-02 14:30:00,43.02,43.14,42.97,43.09,53565.0,40.3108,40.4232,40.2639,40.3763,53565.0
2021-11-02 15:00:00,43.08,43.15,42.95,43.01,81330.0,40.367,40.4326,40.2452,40.3014,81330.0
2021-11-02 15:30:00,43.0,43.13,43.0,43.12,263925.0,40.292,40.4138,40.292,40.4045,263925.0
2021-11-03 09:30:00,43.17,43.31,42.98,43.26,97315.0,40.4513,40.5825,40.2733,40.5356,97315.0
2021-11-03 10:00:00,43.33,43.33,43.05,43.21,65125.0,40.6012,40.6012,40.3389,40.4888,65125.0
2021-11-03 10:30:00,43.23,43.42,43.21,43.37,71925.0,40.5075,40.6856,40.4888,40.6387,71925.0
2021-11-03 11:00:00,43.37,43.43,43.09,43.11,56475.0,40.6387,40.6949,40.3763,40.3951,56475.0
2021-11-03 11:30:00,43.09,43.13,42.96,42.98,78405.0,40.3763,40.4138,40.2545,40.2733,78405.0
2021-11-03 12:00:00,42.97,42.99,42.66,42.71,71350.0,40.2639,40.2826,39.9734,40.0203,71350.0
2021-11-03 12:30:00,42.71,42.84,42.71,42.82,41530.0,40.0203,40.1421,40.0203,40.1233,41530.0
2021-11-03 13:00:00,42.84,42.88,42.78,42.78,30265.0,40.1421,40.1796,40.0859,40.0859,30265.0
2021-11-03 13:30:00,42.8,42.89,42.75,42.81,49460.0,40.1046,40.1889,40.0578,40.114,49460.0
2021-11-03 14:00:00,42.85,42.94,42.77,42.84,87450.0,40.1515,40.2358,40.0765,40.1421,87450.0
2021-11-03 14:30:00,42.86,43.02,42.83,43.02,98485.0,40.1608,40.3108,40.1327,40.3108,98485.0
2021-11-03 15:00:00,43.01,43.01,42.88,42.93,77240.0,40.3014,40.3014,40.1796,40.2264,77240.0
2021-11-03 15:30:00,42.93,43.22,42.92,43.17,304150.0,40.2264,40.4982,40.217,40.4513,304150.0
2021-11-04 09:30:00,43.27,43.7,43.07,43.61,112145.0,40.545,40.9479,40.3576,40.8636,112145.0
2021-11-04 10:00:00,43.69,43.92,43.68,43.75,84225.0,40.9386,41.1541,40.9292,40.9948,84225.0
2021-11-04 10:30:00,43.74,43.82,43.56,43.59,72080.0,40.9854,41.0604,40.8167,40.8449,72080.0
2021-11-04 11:00:00,43.57,43.57,43.3,43.34,87890.0,40.8261,40.8261,40.5731,40.6106,87890.0
2021-11-04 11:30:00,43.33,43.47,43.33,43.44,56135.0,40.6012,40.7324,40.6012,40.7043,56135.0
2021-11-04 12:00:00,43.45,43.66,43.45,43.6,46215.0,40.7137,40.9104,40.7137,40.8542,46215.0
2021-11-04 12:30:00,43.66,43.68,43.53,43.53,30970.0,40.9104,40.9292,40.7886,40.7886,30970.0
2021-11-04 13:00:00,43.56,43.68,43.51,43.67,44310.0,40.8167,40.9292,40.7699,40.9198,44310.0
2021-11-04 13:30:00,43.69,43.71,43.5,43.51,54950.0,40.9386,40.9573,40.7605,40.7699,54950.0
2021-11-04 14:00:00,43.47,43.51,43.31,43.44,162840.0,40.7324,40.7699,40.5825,40.7043,162840.0
2021-11-04 14:30:00,43.43,43.52,43.35,43.52,62120.0,40.6949,40.7793,40.62,40.7793,62120.0
2021-11-04 15:00:00,43.51,43.65,43.51,43.63,108160.0,40.7699,40.9011,40.7699,40.8823,108160.0
2021-11-04 15:30:00,43.64,43.66,43.54,43.64,278675.0,40.8917,40.9104,40.798,40.8917,278675.0
2021-11-05 09:30:00,43.8,44.0,43.54,43.8,292930.0,41.0416,41.229,40.798,41.0416,292930.0
2021-11-05 10:00:00,43.8,43.94,43.59,43.65,203810.0,41.0416,41.1728,40.8449,40.9011,203810.0
2021-11-05 10:30:00,43.63,43.74,43.5,43.53,106010.0,40.8823,40.9854,40.7605,40.7886,106010.0
2021-11-05 11:00:00,43.54,43.59,43.4,43.42,139455.0,40.798,40.8449,40.6668,40.6856,139455.0
2021-11-05 11:30:00,43.45,43.59,43.39,43.49,85740.0,40.7137,40.8449,40.6575,40.7512,85740.0
2021-11-05 12:00:00,43.49,43.71,43.47,43.68,104190.0,40.7512,40.9573,40.7324,40.9292,104190.0
2021-11-05 12:30:00,43.67,43.86,43.66,43.74,91850.0,40.9198,41.0979,40.9104,40.9854,91850.0
2021-11-05 13:00:00,43.74,43.77,43.61,43.62,67300.0,40.9854,41.0135,40.8636,40.873,67300.0
2021-11-05 13:30:00,43.63,43.87,43.63,43.86,131780.0,40.8823,41.1072,40.8823,41.0979,131780.0
2021-11-05 14:00:00,43.85,43.99,43.81,43.91,95850.0,41.0885,41.2197,41.051,41.1447,95850.0
2021-11-05 14:30:00,43.9,44.06,43.87,44.04,147745.0,41.1353,41.2853,41.1072,41.2665,147745.0
2021-11-05 15:00:00,44.04,44.05,43.84,43.91,91195.0,41.2665,41.2759,41.0791,41.1447,91195.0
2021-11-05 15:30:00,43.91,44.09,43.89,44.04,556735.0,41.1447,41.3134,41.126,41.2665,556735.0
2021-11-08 09:30:00,44.14,44.34,43.6,43.7,335420.0,41.3602,41.5476,40.8542,40.9479,335420.0
2021-11-08 10:00:00,43.68,44.06,43.57,44.03,153740.0,40.9292,41.2853,40.8261,41.2571,153740.0
2021-11-08 10:30:00,44.03,44.09,43.83,43.98,59085.0,41.2571,41.3134,41.0697,41.2103,59085.0
2021-11-08 11:00:00,43.95,43.99,43.84,43.92,77455.0,41.1822,41.2197,41.0791,41.1541,77455.0
2021-11-08 11:30:00,43.94,43.94,43.74,43.77,116310.0,41.1728,41.1728,40.9854,41.0135,116310.0
2021-11-08 12:00:00,43.77,43.88,43.74,43.8,69665.0,41.0135,41.1166,40.9854,41.0416,69665.0
2021-11-08 12:30:00,43.79,43.92,43.77,43.92,50375.0,41.0323,41.1541,41.0135,41.1541,50375.0
2021-11-08 13:00:00,43.94,44.03,43.91,43.91,42515.0,41.1728,41.2571,41.1447,41.1447,42515.0
2021-11-08 13:30:00,43.93,43.97,43.88,43.93,36755.0,41.1634,41.2009,41.1166,41.1634,36755.0
2021-11-08 14:00:00,43.93,44.1,43.93,44.05,44730.0,41.1634,41.3227,41.1634,41.2759,44730.0
2021-11-08 14:30:00,44.06,44.09,43.99,44.05,47725.0,41.2853,41.3134,41.2197,41.2759,47725.0
2021-11-08 15:00:00,44.07,44.14,44.02,44.13,74255.0,41.2946,41.3602,41.2478,41.3508,74255.0
2021-11-08 15:30:00,44.12,44.3,44.11,44.25,314400.0,41.3415,41.5101,41.3321,41.4633,314400.0
2021-11-09 09:30:00,44.3,44.97,44.24,44.46,161935.0,41.5101,42.1379,41.4539,41.6601,161935.0
2021-11-09 10:00:00,44.47,44.63,44.16,44.6,235985.0,41.6694,41.8194,41.379,41.7912,235985.0
2021-11-09 10:30:00,44.62,44.7,44.51,44.53,109005.0,41.81,41.885,41.7069,41.7257,109005.0
2021-11-09 11:00:00,44.57,44.62,44.3,44.37,146635.0,41.7631,41.81,41.5101,41.5757,146635.0
2021-11-09 11:30:00,44.36,44.43,44.27,44.34,48645.0,41.5664,41.632,41.482,41.5476,48645.0
2021-11-09 12:00:00,44.35,44.46,44.18,44.2,128735.0,41.557,41.6601,41.3977,41.4164,128735.0
2021-11-09 12:30:00,44.21,44.24,44.07,44.07,110780.0,41.4258,41.4539,41.2946,41.2946,110780.0
2021-11-09 13:00:00,44.07,44.18,44.05,44.15,106945.0,41.2946,41.3977,41.2759,41.3696,106945.0
2021-11-09 13:30:00,44.16,44.17,44.06,44.08,54505.0,41.379,41.3883,41.2853,41.304,54505.0
2021-11-09 14:00:00,44.07,44.12,43.98,44.05,61090.0,41.2946,41.3415,41.2103,41.2759,61090.0
2021-11-09 14:30:00,44.05,44.06,43.91,43.92,73500.0,41.2759,41.2853,41.1447,41.1541,73500.0
2021-11-09 15:00:00,43.92,44.08,43.92,44.04,93180.0,41.1541,41.304,41.1541,41.2665,93180.0
2021-11-09 15:30:00,44.05,44.19,44.03,44.19,244935.0,41.2759,41.4071,41.2571,41.4071,244935.0
2021-11-10 09:30:00,43.88,44.18,43.8,44.06,139730.0,41.1166,41.3977,41.0416,41.2853,139730.0
2021-11-10 10:00:00,44.12,44.18,43.87,43.9,73265.0,41.3415,41.3977,41.1072,41.1353,73265.0
2021-11-10 10:30:00,43.9,43.92,43.82,43.87,32635.0,41.1353,41.1541,41.0604,41.1072,32635.0
2021-11-10 11:00:00,43.88,44.0,43.88,43.96,31900.0,41.1166,41.229,41.1166,41.1916,31900.0
2021-11-10 11:30:00,43.95,43.95,43.75,43.77,49380.0,41.1822,41.1822,40.9948,41.0135,49380.0
2021-11-10 12:00:00,43.74,43.8,43.66,43.7,37805.0,40.9854,41.0416,40.9104,40.9479,37805.0
2021-11-10 12:30:00,43.72,43.82,43.72,43.78,31495.0,40.9667,41.0604,40.9667,41.0229,31495.0
2021-11-10 13:00:00,43.78,43.81,43.61,43.66,48230.0,41.0229,41.051,40.8636,40.9104,48230.0
2021-11-10 13:30:00,43.66,43.67,43.51,43.58,65750.0,40.9104,40.9198,40.7699,40.8355,65750.0
2021-11-10 14:00:00,43.53,43.6,43.33,43.34,75160.0,40.7886,40.8542,40.6012,40.6106,75160.0
2021-11-10 14:30:00,43.36,43.43,43.3,43.31,103645.0,40.6293,40.6949,40.5731,40.5825,103645.0
2021-11-10 15:00:00,43.31,43.49,43.25,43.49,112245.0,40.5825,40.7512,40.5263,40.7512,112245.0
2021-11-10 15:30:00,43.51,43.56,43.38,43.48,329830.0,40.7699,40.8167,40.6481,40.7418,329830.0
2021-11-11 09:30:00,43.61,43.88,43.36,43.78,126605.0,40.8636,41.1166,40.6293,41.0229,126605.0
2021-11-11 10:00:00,43.75,43.86,43.56,43.67,70780.0,40.9948,41.0979,40.8167,40.9198,70780.0
2021-11-11 10:30:00,43.61,43.76,43.61,43.68,47385.0,40.8636,41.0041,40.8636,40.9292,47385.0
2021-11-11 11:00:00,43.61,43.75,43.6,43.64,47235.0,40.8636,40.9948,40.8542,40.8917,47235.0
2021-11-11 11:30:00,43.7,43.72,43.58,43.64,44670.0,40.9479,40.9667,40.8355,40.8917,44670.0
2021-11-11 12:00:00,43.68,43.74,43.63,43.69,28765.0,40.9292,40.9854,40.8823,40.9386,28765.0
2021-11-11 12:30:00,43.68,43.73,43.63,43.68,26475.0,40.9292,40.976,40.8823,40.9292,26475.0
2021-11-11 13:00:00,43.68,43.68,43.56,43.64,29415.0,40.9292,40.9292,40.8167,40.8917,29415.0
2021-11-11 13:30:00,43.66,43.67,43.63,43.66,23575.0,40.9104,40.9198,40.8823,40.9104,23575.0
2021-11-11 14:00:00,43.65,43.75,43.65,43.75,33995.0,40.9011,40.9948,40.9011,40.9948,33995.0
2021-11-11 14:30:00,43.74,43.82,43.72,43.76,30305.0,40.9854,41.0604,40.9667,41.0041,30305.0
2021-11-11 15:00:00,43.77,43.79,43.67,43.76,33780.0,41.0135,41.0323,40.9198,41.0041,33780.0
2021-11-11 15:30:00,43.76,43.79,43.62,43.72,194085.0,41.0041,41.0323,40.873,40.9667,194085.0
2021-11-12 09:30:00,43.82,43.9,43.66,43.75,141115.0,41.0604,41.1353,40.9104,40.9948,141115.0
2021-11-12 10:00:00,43.72,44.07,43.71,43.98,65005.0,40.9667,41.2946,40.9573,41.2103,65005.0
2021-11-12 10:30:00,43.98,44.01,43.88,43.95,58185.0,41.2103,41.2384,41.1166,41.1822,58185.0
2021-11-12 11:00:00,43.96,44.22,43.95,44.15,65990.0,41.1916,41.4352,41.1822,41.3696,65990.0
2021-11-12 11:30:00,44.13,44.19,44.09,44.16,43215.0,41.3508,41.4071,41.3134,41.379,43215.0
2021-11-12 12:00:00,44.18,44.29,44.15,44.26,42855.0,41.3977,41.5008,41.3696,41.4727,42855.0
2021-11-12 12:30:00,44.27,44.29,44.17,44.24,32445.0,41.482,41.5008,41.3883,41.4539,32445.0
2021-11-12 13:00:00,44.21,44.29,44.16,44.26,28830.0,41.4258,41.5008,41.379,41.4727,28830.0
2021-11-12 13:30:00,44.26,44.29,44.2,44.25,28860.0,41.4727,41.5008,41.4164,41.4633,28860.0
2021-11-12 14:00:00,44.22,44.28,44.12,44.12,42295.0,41.4352,41.4914,41.3415,41.3415,42295.0
2021-11-12 14:30:00,44.13,44.22,44.13,44.19,22285.0,41.3508,41.4352,41.3508,41.4071,22285.0
2021-11-12 15:00:00,44.19,44.27,44.17,44.21,53830.0,41.4071,41.482,41.3883,41.4258,53830.0
2021-11-12 15:30:00,44.23,44.31,44.21,44.23,191655.0,41.4446,41.5195,41.4258,41.4446,191655.0
2021-11-15 09:30:00,44.49,44.61,44.25,44.41,160720.0,41.6882,41.8006,41.4633,41.6132,160720.0
2021-11-15 10:00:00,44.39,44.5,44.33,44.4,152480.0,41.5945,41.6975,41.5383,41.6038,152480.0
2021-11-15 10:30:00,44.4,44.55,44.4,44.48,94575.0,41.6038,41.7444,41.6038,41.6788,94575.0
2021-11-15 11:00:00,44.5,44.72,44.5,44.59,103930.0,41.6975,41.9037,41.6975,41.7819,103930.0
2021-11-15 11:30:00,44.56,44.58,44.32,44.37,61425.0,41.7538,41.7725,41.5289,41.5757,61425.0
2021-11-15 12:00:00,44.39,44.5,44.23,44.3,65975.0,41.5945,41.6975,41.4446,41.5101,65975.0
2021-11-15 12:30:00,44.28,44.37,44.24,44.36,54475.0,41.4914,41.5757,41.4539,41.5664,54475.0
2021-11-15 13:00:00,44.38,44.41,44.32,44.39,170635.0,41.5851,41.6132,41.5289,41.5945,170635.0
2021-11-15 13:30:00,44.4,44.64,44.39,44.62,46775.0,41.6038,41.8287,41.5945,41.81,46775.0
2021-11-15 14:00:00,44.61,44.65,44.53,44.62,71575.0,41.8006,41.8381,41.7257,41.81,71575.0
2021-11-15 14:30:00,44.61,44.64,44.5,44.5,48600.0,41.8006,41.8287,41.6975,41.6975,48600.0
2021-11-15 15:00:00,44.52,44.53,44.44,44.51,83300.0,41.7163,41.7257,41.6413,41.7069,83300.0
2021-11-15 15:30:00,44.49,44.62,44.45,44.58,228175.0,41.6882,41.81,41.6507,41.7725,228175.0
2021-11-16 09:30:00,45.02,45.47,44.72,45.45,246040.0,42.1848,42.6065,41.9037,42.5877,246040.0
2021-11-16 10:00:00,45.43,45.77,45.38,45.47,205400.0,42.569,42.8876,42.5221,42.6065,205400.0
2021-11-16 10:30:00,45.51,45.62,45.48,45.61,65920.0,42.6439,42.747,42.6158,42.7376,65920.0
2021-11-16 11:00:00,45.63,45.87,45.62,45.78,286205.0,42.7564,42.9813,42.747,42.8969,286205.0
2021-11-16 11:30:00,45.81,45.82,45.53,45.57,79285.0,42.925,42.9344,42.6627,42.7002,79285.0
2021-11-16 12:00:00,45.54,45.65,45.35,45.61,274465.0,42.6721,42.7751,42.494,42.7376,274465.0
2021-11-16 12:30:00,45.6,45.84,45.59,45.79,114145.0,42.7283,42.9532,42.7189,42.9063,114145.0
2021-11-16 13:00:00,45.8,45.89,45.79,45.85,474565.0,42.9157,43.0,42.9063,42.9625,474565.0
2021-11-16 13:30:00,45.84,46.05,45.8,45.98,104295.0,42.9532,43.1499,42.9157,43.0843,104295.0
2021-11-16 14:00:00,45.96,45.96,45.75,45.8,118800.0,43.0656,43.0656,42.8688,42.9157,118800.0
2021-11-16 14:30:00,45.81,45.97,45.79,45.93,119890.0,42.925,43.075,42.9063,43.0375,119890.0
2021-11-16 15:00:00,45.93,46.05,45.88,45.93,124325.0,43.0375,43.1499,42.9906,43.0375,124325.0
2021-11-16 15:30:00,45.92,45.96,45.8,45.81,474330.0,43.0281,43.0656,42.9157,42.925,474330.0
2021-11-17 09:30:00,45.89,46.17,45.33,45.51,242750.0,43.0,43.2624,42.4753,42.6439,242750.0
2021-11-17 10:00:00,45.5,45.64,45.36,45.39,113255.0,42.6346,42.7658,42.5034,42.5315,113255.0
2021-11-17 10:30:00,45.44,45.51,45.24,45.28,112745.0,42.5783,42.6439,42.3909,42.4284,112745.0
2021-11-17 11:00:00,45.32,45.33,44.98,45.05,161445.0,42.4659,42.4753,42.1473,42.2129,161445.0
2021-11-17 11:30:00,45.04,45.28,45.03,45.24,89610.0,42.2035,42.4284,42.1942,42.3909,89610.0
2021-11-17 12:00:00,45.24,45.26,45.03,45.04,80835.0,42.3909,42.4097,42.1942,42.2035,80835.0
2021-11-17 12:30:00,45.03,45.18,45.02,45.1,108310.0,42.1942,42.3347,42.1848,42.2598,108310.0
2021-11-17 13:00:00,45.11,45.48,45.11,45.47,91180.0,42.2691,42.6158,42.2691,42.6065,91180.0
2021-11-17 13:30:00,45.48,45.66,45.41,45.66,130955.0,42.6158,42.7845,42.5502,42.7845,130955.0
2021-11-17 14:00:00,45.66,45.67,45.56,45.61,148560.0,42.7845,42.7939,42.6908,42.7376,148560.0
2021-11-17 14:30:00,45.6,45.6,45.35,45.37,88060.0,42.7283,42.7283,42.494,42.5128,88060.0
2021-11-17 15:00:00,45.37,45.44,45.32,45.38,133985.0,42.5128,42.5783,42.4659,42.5221,133985.0
2021-11-17 15:30:00,45.35,45.36,45.2,45.25,369790.0,42.494,42.5034,42.3535,42.4003,369790.0
2021-11-18 09:30:00,45.84,45.89,45.19,45.44,158285.0,42.9532,43.0,42.3441,42.5783,158285.0
2021-11-18 10:00:00,45.42,45.66,45.31,45.36,105235.0,42.5596,42.7845,42.4565,42.5034,105235.0
2021-11-18 10:30:00,45.33,45.6,45.32,45.47,79235.0,42.4753,42.7283,42.4659,42.6065,79235.0
2021-11-18 11:00:00,45.46,45.65,45.42,45.6,97460.0,42.5971,42.7751,42.5596,42.7283,97460.0
2021-11-18 11:30:00,45.61,45.71,45.44,45.46,85115.0,42.7376,42.8313,42.5783,42.5971,85115.0
2021-11-18 12:00:00,45.48,45.73,45.47,45.63,129425.0,42.6158,42.8501,42.6065,42.7564,129425.0
2021-11-18 12:30:00,45.64,45.79,45.54,45.62,83500.0,42.7658,42.9063,42.6721,42.747,83500.0
2021-11-18 13:00:00,45.63,45.68,45.61,45.68,58400.0,42.7564,42.8032,42.7376,42.8032,58400.0
2021-11-18 13:30:00,45.67,45.79,45.65,45.77,72150.0,42.7939,42.9063,42.7751,42.8876,72150.0
2021-11-18 14:00:00,45.76,45.8,45.67,45.75,72495.0,42.8782,42.9157,42.7939,42.8688,72495.0
2021-11-18 14:30:00,45.76,45.84,45.69,45.78,72965.0,42.8782,42.9532,42.8126,42.8969,72965.0
2021-11-18 15:00:00,45.78,45.85,45.72,45.78,105320.0,42.8969,42.9625,42.8407,42.8969,105320.0
2021-11-18 15:30:00,45.77,45.88,45.68,45.86,405405.0,42.8876,42.9906,42.8032,42.9719,405405.0
2021-11-19 09:30:00,45.69,45.87,45.6,45.86,244005.0,42.9092,43.0782,42.8246,43.0688,244005.0
2021-11-19 10:00:00,45.83,45.83,45.6,45.7,95805.0,43.0406,43.0406,42.8246,42.9186,95805.0
2021-11-19 10:30:00,45.71,45.84,45.67,45.82,75950.0,42.9279,43.05,42.8904,43.0313,75950.0
2021-11-19 11:00:00,45.82,46.13,45.82,46.11,114005.0,43.0313,43.3224,43.0313,43.3036,114005.0
2021-11-19 11:30:00,46.13,46.14,45.99,46.03,135110.0,43.3224,43.3318,43.1909,43.2285,135110.0
2021-11-19 12:00:00,46.03,46.26,46.0,46.26,113345.0,43.2285,43.4445,43.2003,43.4445,113345.0
2021-11-19 12:30:00,46.26,46.32,46.1,46.19,151945.0,43.4445,43.5008,43.2942,43.3787,151945.0
2021-11-19 13:00:00,46.18,46.3,46.14,46.14,133465.0,43.3693,43.482,43.3318,43.3318,133465.0
2021-11-19 13:30:00,46.11,46.23,46.07,46.22,72175.0,43.3036,43.4163,43.266,43.4069,72175.0
2021-11-19 14:00:00,46.24,46.32,46.21,46.3,88750.0,43.4257,43.5008,43.3975,43.482,88750.0
2021-11-19 14:30:00,46.3,46.33,46.24,46.27,74765.0,43.482,43.5102,43.4257,43.4539,74765.0
2021-11-19 15:00:00,46.25,46.37,46.15,46.36,108885.0,43.4351,43.5478,43.3412,43.5384,108885.0
2021-11-19 15:30:00,46.35,46.35,46.11,46.11,474975.0,43.529,43.529,43.3036,43.3036,474975.0
2021-11-22 09:30:00,46.4,46.49,45.7,46.11,207330.0,43.576,43.6605,42.9186,43.3036,207330.0
2021-11-22 10:00:00,46.15,46.24,46.01,46.14,72420.0,43.3412,43.4257,43.2097,43.3318,72420.0
2021-11-22 10:30:00,46.11,46.32,45.9,46.05,91305.0,43.3036,43.5008,43.1064,43.2473,91305.0
2021-11-22 11:00:00,46.03,46.18,45.89,46.09,101295.0,43.2285,43.3693,43.097,43.2848,101295.0
2021-11-22 11:30:00,46.11,46.14,45.71,45.81,103360.0,43.3036,43.3318,42.9279,43.0219,103360.0
2021-11-22 12:00:00,45.81,45.99,45.78,45.91,210655.0,43.0219,43.1909,42.9937,43.1158,210655.0
2021-11-22 12:30:00,45.88,46.02,45.84,45.87,60275.0,43.0876,43.2191,43.05,43.0782,60275.0
2021-11-22 13:00:00,45.87,46.1,45.85,46.09,54150.0,43.0782,43.2942,43.0594,43.2848,54150.0
2021-11-22 13:30:00,46.09,46.21,46.04,46.12,89385.0,43.2848,43.3975,43.2379,43.313,89385.0
2021-11-22 14:00:00,46.1,46.14,45.97,46.01,50740.0,43.2942,43.3318,43.1721,43.2097,50740.0
2021-11-22 14:30:00,46.02,46.14,46.0,46.08,35675.0,43.2191,43.3318,43.2003,43.2754,35675.0
2021-11-22 15:00:00,46.09,46.12,46.0,46.05,77335.0,43.2848,43.313,43.2003,43.2473,77335.0
2021-11-22 15:30:00,46.06,46.11,45.77,45.77,264375.0,43.2566,43.3036,42.9843,42.9843,264375.0
2021-11-23 09:30:00,45.85,45.87,45.02,45.43,160210.0,43.0594,43.0782,42.2799,42.665,160210.0
2021-11-23 10:00:00,45.44,45.44,44.68,44.68,167450.0,42.6744,42.6744,41.9606,41.9606,167450.0
2021-11-23 10:30:00,44.7,44.86,44.65,44.65,111130.0,41.9794,42.1297,41.9325,41.9325,111130.0
2021-11-23 11:00:00,44.67,45.01,44.4,44.89,62745.0,41.9512,42.2706,41.6977,42.1579,62745.0
2021-11-23 11:30:00,44.83,44.97,44.71,44.74,55780.0,42.1015,42.233,41.9888,42.017,55780.0
2021-11-23 12:00:00,44.72,44.83,44.65,44.82,80230.0,41.9982,42.1015,41.9325,42.0921,80230.0
2021-11-23 12:30:00,44.83,44.94,44.76,44.92,32895.0,42.1015,42.2048,42.0358,42.186,32895.0
2021-11-23 13:00:00,44.93,45.0,44.85,44.88,48630.0,42.1954,42.2612,42.1203,42.1485,48630.0
2021-11-23 13:30:00,44.86,45.03,44.81,44.91,31305.0,42.1297,42.2893,42.0827,42.1766,31305.0
2021-11-23 14:00:00,44.95,44.99,44.84,44.87,33210.0,42.2142,42.2518,42.1109,42.1391,33210.0
2021-11-23 14:30:00,44.9,45.1,44.83,45.08,46730.0,42.1672,42.3551,42.1015,42.3363,46730.0
2021-11-23 15:00:00,45.08,45.12,44.99,44.99,89545.0,42.3363,42.3739,42.2518,42.2518,89545.0
2021-11-23 15:30:00,44.99,45.1,44.95,45.05,262620.0,42.2518,42.3551,42.2142,42.3081,262620.0
2021-11-24 09:30:00,44.67,45.11,44.41,45.07,163935.0,41.9512,42.3645,41.7071,42.3269,163935.0
2021-11-24 10:00:00,44.98,45.22,44.84,45.01,44720.0,42.2424,42.4678,42.1109,42.2706,44720.0
2021-11-24 10:30:00,45.03,45.19,44.89,44.89,122295.0,42.2893,42.4396,42.1579,42.1579,122295.0
2021-11-24 11:00:00,44.87,45.01,44.84,44.97,88675.0,42.1391,42.2706,42.1109,42.233,88675.0
2021-11-24 11:30:00,44.96,45.01,44.92,44.92,36985.0,42.2236,42.2706,42.186,42.186,36985.0
2021-11-24 12:00:00,44.92,45.04,44.92,44.96,46215.0,42.186,42.2987,42.186,42.2236,46215.0
2021-11-24 12:30:00,44.97,45.03,44.92,44.99,25480.0,42.233,42.2893,42.186,42.2518,25480.0
2021-11-24 13:00:00,45.0,45.06,44.97,45.04,53210.0,42.2612,42.3175,42.233,42.2987,53210.0
2021-11-24 13:30:00,45.05,45.07,44.99,45.0,28105.0,42.3081,42.3269,42.2518,42.2612,28105.0
2021-11-24 14:00:00,45.03,45.03,44.94,44.94,32830.0,42.2893,42.2893,42.2048,42.2048,32830.0
2021-11-24 14:30:00,44.97,45.05,44.95,45.0,43225.0,42.233,42.3081,42.2142,42.2612,43225.0
2021-11-24 15:00:00,44.99,45.07,44.96,45.04,78440.0,42.2518,42.3269,42.2236,42.2987,78440.0
2021-11-24 15:30:00,45.03,45.18,44.99,45.17,181775.0,42.2893,42.4302,42.2518,42.4208,181775.0
2021-11-26 09:30:00,44.67,45.52,44.66,45.28,184155.0,41.9512,42.7495,41.9419,42.5241,184155.0
2021-11-26 10:00:00,45.19,45.24,44.89,45.19,83490.0,42.4396,42.4866,42.1579,42.4396,83490.0
2021-11-26 10:30:00,45.19,45.53,45.06,45.46,215395.0,42.4396,42.7589,42.3175,42.6932,215395.0
2021-11-26 11:00:00,45.49,45.65,45.38,45.65,177705.0,42.7213,42.8716,42.618,42.8716,177705.0
2021-11-26 11:30:00,45.67,45.82,45.65,45.68,207790.0,42.8904,43.0313,42.8716,42.8998,207790.0
2021-11-26 12:00:00,45.7,46.02,45.68,46.0,218315.0,42.9186,43.2191,42.8998,43.2003,218315.0
2021-11-26 12:30:00,45.97,46.07,45.52,45.68,424115.0,43.1721,43.266,42.7495,42.8998,424115.0
2021-11-29 09:30:00,45.77,46.1,45.47,45.7,201620.0,42.9843,43.2942,42.7026,42.9186,201620.0
2021-11-29 10:00:00,45.66,45.78,45.31,45.38,112275.0,42.881,42.9937,42.5523,42.618,112275.0
2021-11-29 10:30:00,45.34,45.49,45.24,45.39,105820.0,42.5805,42.7213,42.4866,42.6274,105820.0
2021-11-29 11:00:00,45.38,45.6,45.38,45.55,117135.0,42.618,42.8246,42.618,42.7777,117135.0
2021-11-29 11:30:00,45.58,45.78,45.56,45.65,68615.0,42.8059,42.9937,42.7871,42.8716,68615.0
2021-11-29 12:00:00,45.67,45.79,45.61,45.68,80630.0,42.8904,43.0031,42.834,42.8998,80630.0
2021-11-29 12:30:00,45.69,45.8,45.66,45.77,54600.0,42.9092,43.0125,42.881,42.9843,54600.0
2021-11-29 13:00:00,45.79,45.86,45.6,45.65,52340.0,43.0031,43.0688,42.8246,42.8716,52340.0
2021-11-29 13:30:00,45.66,45.66,45.55,45.6,37135.0,42.881,42.881,42.7777,42.8246,37135.0
2021-11-29 14:00:00,45.58,45.6,45.45,45.56,37565.0,42.8059,42.8246,42.6838,42.7871,37565.0
2021-11-29 14:30:00,45.56,45.59,45.42,45.47,71805.0,42.7871,42.8152,42.6556,42.7026,71805.0
2021-11-29 15:00:00,45.5,45.52,45.45,45.49,60005.0,42.7307,42.7495,42.6838,42.7213,60005.0
2021-11-29 15:30:00,45.49,45.58,45.31,45.34,272835.0,42.7213,42.8059,42.5523,42.5805,272835.0
2021-11-30 09:30:00,45.29,46.09,45.29,46.07,352705.0,42.5335,43.2848,42.5335,43.266,352705.0
2021-11-30 10:00:00,46.01,46.31,45.87,46.26,206745.0,43.2097,43.4914,43.0782,43.4445,206745.0
2021-11-30 10:30:00,46.29,46.46,45.74,45.77,150820.0,43.4726,43.6323,42.9561,42.9843,150820.0
2021-11-30 11:00:00,45.74,45.84,45.5,45.57,78540.0,42.9561,43.05,42.7307,42.7965,78540.0
2021-11-30 11:30:00,45.61,45.61,45.19,45.32,142260.0,42.834,42.834,42.4396,42.5617,142260.0
2021-11-30 12:00:00,45.31,45.31,45.02,45.27,130575.0,42.5523,42.5523,42.2799,42.5147,130575.0
2021-11-30 12:30:00,45.27,45.36,45.12,45.2,128665.0,42.5147,42.5992,42.3739,42.449,128665.0
2021-11-30 13:00:00,45.22,45.35,45.15,45.33,139595.0,42.4678,42.5899,42.402,42.5711,139595.0
2021-11-30 13:30:00,45.33,45.54,45.33,45.54,130665.0,42.5711,42.7683,42.5711,42.7683,130665.0
2021-11-30 14:00:00,45.53,45.54,45.41,45.42,137785.0,42.7589,42.7683,42.6462,42.6556,137785.0
2021-11-30 14:30:00,45.41,45.45,45.3,45.32,70560.0,42.6462,42.6838,42.5429,42.5617,70560.0
2021-11-30 15:00:00,45.31,45.39,45.23,45.34,78610.0,42.5523,42.6274,42.4772,42.5805,78610.0
2021-11-30 15:30:00,45.33,45.41,44.68,45.07,586810.0,42.5711,42.6462,41.9606,42.3269,586810.0
2021-12-01 09:30:00,45.22,45.71,45.11,45.43,210905.0,42.4678,42.9279,42.3645,42.665,210905.0
2021-12-01 10:00:00,45.46,45.6,45.14,45.14,113560.0,42.6932,42.8246,42.3926,42.3926,113560.0
2021-12-01 10:30:00,45.17,45.27,44.98,45.27,172955.0,42.4208,42.5147,42.2424,42.5147,172955.0
2021-12-01 11:00:00,45.29,45.37,45.2,45.28,94565.0,42.5335,42.6086,42.449,42.5241,94565.0
2021-12-01 11:30:00,45.26,45.8,45.26,45.66,100950.0,42.5053,43.0125,42.5053,42.881,100950.0
2021-12-01 12:00:00,45.64,45.8,45.58,45.6,64260.0,42.8622,43.0125,42.8059,42.8246,64260.0
2021-12-01 12:30:00,45.62,45.78,45.49,45.49,69315.0,42.8434,42.9937,42.7213,42.7213,69315.0
2021-12-01 13:00:00,45.49,45.62,45.4,45.61,78315.0,42.7213,42.8434,42.6368,42.834,78315.0
2021-12-01 13:30:00,45.58,45.61,45.28,45.58,43265.0,42.8059,42.834,42.5241,42.8059,43265.0
2021-12-01 14:00:00,45.51,45.53,45.26,45.48,105245.0,42.7401,42.7589,42.5053,42.7119,105245.0
2021-12-01 14:30:00,45.51,45.58,45.39,45.39,68270.0,42.7401,42.8059,42.6274,42.6274,68270.0
2021-12-01 15:00:00,45.4,45.41,45.02,45.14,114605.0,42.6368,42.6462,42.2799,42.3926,114605.0
2021-12-01 15:30:00,45.16,45.32,44.78,44.78,282350.0,42.4114,42.5617,42.0545,42.0545,282350.0
2021-12-02 09:30:00,44.86,45.5,44.73,45.47,102730.0,42.1297,42.7307,42.0076,42.7026,102730.0
2021-12-02 10:00:00,45.43,45.47,45.0,45.2,75380.0,42.665,42.7026,42.2612,42.449,75380.0
2021-12-02 10:30:00,45.11,45.51,45.03,45.51,83365.0,42.3645,42.7401,42.2893,42.7401,83365.0
2021-12-02 11:00:00,45.57,45.66,45.34,45.5,69080.0,42.7965,42.881,42.5805,42.7307,69080.0
2021-12-02 11:30:00,45.45,45.54,45.3,45.51,63755.0,42.6838,42.7683,42.5429,42.7401,63755.0
2021-12-02 12:00:00,45.55,45.81,45.46,45.8,138665.0,42.7777,43.0219,42.6932,43.0125,138665.0
2021-12-02 12:30:00,45.85,45.85,45.57,45.71,106190.0,43.0594,43.0594,42.7965,42.9279,106190.0
2021-12-02 13:00:00,45.7,45.75,45.55,45.6,87560.0,42.9186,42.9655,42.7777,42.8246,87560.0
2021-12-02 13:30:00,45.68,45.94,45.63,45.88,114965.0,42.8998,43.1439,42.8528,43.0876,114965.0
2021-12-02 14:00:00,45.86,45.89,45.67,45.83,120660.0,43.0688,43.097,42.8904,43.0406,120660.0
2021-12-02 14:30:00,45.81,45.83,45.62,45.76,107965.0,43.0219,43.0406,42.8434,42.9749,107965.0
2021-12-02 15:00:00,45.77,45.81,45.56,45.6,150345.0,42.9843,43.0219,42.7871,42.8246,150345.0
2021-12-02 15:30:00,45.61,45.77,45.44,45.53,475230.0,42.834,42.9843,42.6744,42.7589,475230.0
2021-12-03 09:30:00,45.9,46.05,45.73,45.87,186110.0,43.1064,43.2473,42.9467,43.0782,186110.0
2021-12-03 10:00:00,45.9,45.95,45.6,45.83,172565.0,43.1064,43.1533,42.8246,43.0406,172565.0
2021-12-03 10:30:00,45.82,45.83,45.33,45.4,156160.0,43.0313,43.0406,42.5711,42.6368,156160.0
2021-12-03 11:00:00,45.36,45.6,45.21,45.57,131665.0,42.5992,42.8246,42.4584,42.7965,131665.0
2021-12-03 11:30:00,45.59,45.66,45.46,45.53,67425.0,42.8152,42.881,42.6932,42.7589,67425.0
2021-12-03 12:00:00,45.49,45.82,45.44,45.8,73225.0,42.7213,43.0313,42.6744,43.0125,73225.0
2021-12-03 12:30:00,45.8,45.92,45.72,45.84,85640.0,43.0125,43.1252,42.9373,43.05,85640.0
2021-12-03 13:00:00,45.78,46.18,45.78,45.97,127445.0,42.9937,43.3693,42.9937,43.1721,127445.0
2021-12-03 13:30:00,45.96,45.99,45.67,45.7,66355.0,43.1627,43.1909,42.8904,42.9186,66355.0
2021-12-03 14:00:00,45.66,45.84,45.57,45.65,57900.0,42.881,43.05,42.7965,42.8716,57900.0
2021-12-03 14:30:00,45.63,45.65,45.43,45.45,55470.0,42.8528,42.8716,42.665,42.6838,55470.0
2021-12-03 15:00:00,45.46,45.52,45.33,45.47,81900.0,42.6932,42.7495,42.5711,42.7026,81900.0
2021-12-03 15:30:00,45.47,45.67,45.44,45.6,412450.0,42.7026,42.8904,42.6744,42.8246,412450.0
2021-12-06 09:30:00,45.82,46.08,45.52,45.78,203705.0,43.0313,43.2754,42.7495,42.9937,203705.0
2021-12-06 10:00:00,45.96,45.96,45.62,45.86,125170.0,43.1627,43.1627,42.8434,43.0688,125170.0
2021-12-06 10:30:00,45.89,45.9,45.47,45.54,120250.0,43.097,43.1064,42.7026,42.7683,120250.0
2021-12-06 11:00:00,45.49,45.7,45.39,45.61,103715.0,42.7213,42.9186,42.6274,42.834,103715.0
2021-12-06 11:30:00,45.61,45.67,45.37,45.44,49925.0,42.834,42.8904,42.6086,42.6744,49925.0
2021-12-06 12:00:00,45.43,45.44,45.2,45.28,109335.0,42.665,42.6744,42.449,42.5241,109335.0
2021-12-06 12:30:00,45.32,45.32,45.16,45.23,32180.0,42.5617,42.5617,42.4114,42.4772,32180.0
2021-12-06 13:00:00,45.26,45.38,45.18,45.37,117030.0,42.5053,42.618,42.4302,42.6086,117030.0
2021-12-06 13:30:00,45.39,45.53,45.37,45.41,64860.0,42.6274,42.7589,42.6086,42.6462,64860.0
2021-12-06 14:00:00,45.44,45.55,45.38,45.5,43900.0,42.6744,42.7777,42.618,42.7307,43900.0
2021-12-06 14:30:00,45.52,45.53,45.32,45.39,34345.0,42.7495,42.7589,42.5617,42.6274,34345.0
2021-12-06 15:00:00,45.41,45.52,45.34,45.48,55605.0,42.6462,42.7495,42.5805,42.7119,55605.0
2021-12-06 15:30:00,45.48,45.6,45.44,45.49,186515.0,42.7119,42.8246,42.6744,42.7213,186515.0
2021-12-07 09:30:00,45.9,46.22,45.74,46.22,131270.0,43.1064,43.4069,42.9561,43.4069,131270.0
2021-12-07 10:00:00,46.22,46.47,46.16,46.33,115895.0,43.4069,43.6417,43.3506,43.5102,115895.0
2021-12-07 10:30:00,46.37,46.76,46.37,46.6,74540.0,43.5478,43.914,43.5478,43.7638,74540.0
2021-12-07 11:00:00,46.64,46.98,46.64,46.94,106565.0,43.8013,44.1206,43.8013,44.0831,106565.0
2021-12-07 11:30:00,46.91,46.92,46.7,46.79,48035.0,44.0549,44.0643,43.8577,43.9422,48035.0
2021-12-07 12:00:00,46.77,46.82,46.51,46.51,45200.0,43.9234,43.9704,43.6793,43.6793,45200.0
2021-12-07 12:30:00,46.46,46.63,46.46,46.6,36230.0,43.6323,43.792,43.6323,43.7638,36230.0
2021-12-07 13:00:00,46.59,46.62,46.54,46.6,26965.0,43.7544,43.7826,43.7074,43.7638,26965.0
2021-12-07 13:30:00,46.62,46.73,46.56,46.69,35320.0,43.7826,43.8859,43.7262,43.8483,35320.0
2021-12-07 14:00:00,46.65,46.72,46.63,46.7,43000.0,43.8107,43.8765,43.792,43.8577,43000.0
2021-12-07 14:30:00,46.69,46.73,46.54,46.54,71820.0,43.8483,43.8859,43.7074,43.7074,71820.0
2021-12-07 15:00:00,46.54,46.67,46.54,46.58,38410.0,43.7074,43.8295,43.7074,43.745,38410.0
2021-12-07 15:30:00,46.6,46.71,46.56,46.69,277355.0,43.7638,43.8671,43.7262,43.8483,277355.0
2021-12-08 09:30:00,46.69,46.72,46.35,46.41,124445.0,43.8483,43.8765,43.529,43.5853,124445.0
2021-12-08 10:00:00,46.55,46.87,46.48,46.52,120605.0,43.7168,44.0173,43.6511,43.6886,120605.0
2021-12-08 10:30:00,46.53,46.84,46.46,46.53,82870.0,43.698,43.9892,43.6323,43.698,82870.0
2021-12-08 11:00:00,46.57,46.69,46.48,46.68,71270.0,43.7356,43.8483,43.6511,43.8389,71270.0
2021-12-08 11:30:00,46.69,46.78,46.56,46.75,86865.0,43.8483,43.9328,43.7262,43.9046,86865.0
2021-12-08 12:00:00,46.76,46.79,46.63,46.74,74365.0,43.914,43.9422,43.792,43.8953,74365.0
2021-12-08 12:30:00,46.76,46.8,46.63,46.7,61650.0,43.914,43.9516,43.792,43.8577,61650.0
2021-12-08 13:00:00,46.7,46.82,46.66,46.77,65730.0,43.8577,43.9704,43.8201,43.9234,65730.0
2021-12-08 13:30:00,46.78,46.82,46.74,46.8,59140.0,43.9328,43.9704,43.8953,43.9516,59140.0
2021-12-08 14:00:00,46.8,46.82,46.73,46.8,64830.0,43.9516,43.9704,43.8859,43.9516,64830.0
2021-12-08 14:30:00,46.8,46.83,46.67,46.78,62825.0,43.9516,43.9798,43.8295,43.9328,62825.0
2021-12-08 15:00:00,46.79,47.08,46.76,47.04,104615.0,43.9422,44.2146,43.914,44.177,104615.0
2021-12-08 15:30:00,47.03,47.07,46.86,47.04,362875.0,44.1676,44.2052,44.008,44.177,362875.0
2021-12-09 09:30:00,46.97,46.99,46.2,46.31,213490.0,44.1113,44.13,43.3881,43.4914,213490.0
2021-12-09 10:00:00,46.39,46.72,46.38,46.68,122615.0,43.5666,43.8765,43.5572,43.8389,122615.0
2021-12-09 10:30:00,46.59,46.73,46.47,46.55,92210.0,43.7544,43.8859,43.6417,43.7168,92210.0
2021-12-09 11:00:00,46.52,46.58,46.3,46.42,61690.0,43.6886,43.745,43.482,43.5947,61690.0
2021-12-09 11:30:00,46.46,46.54,46.36,46.42,138420.0,43.6323,43.7074,43.5384,43.5947,138420.0
2021-12-09 12:00:00,46.42,46.44,46.32,46.33,49095.0,43.5947,43.6135,43.5008,43.5102,49095.0
2021-12-09 12:30:00,46.33,46.35,46.19,46.19,57605.0,43.5102,43.529,43.3787,43.3787,57605.0
2021-12-09 13:00:00,46.21,46.39,46.21,46.36,55485.0,43.3975,43.5666,43.3975,43.5384,55485.0
2021-12-09 13:30:00,46.36,46.45,46.3,46.42,51600.0,43.5384,43.6229,43.482,43.5947,51600.0
2021-12-09 14:00:00,46.4,46.43,46.26,46.28,58340.0,43.576,43.6041,43.4445,43.4633,58340.0
2021-12-09 14:30:00,46.28,46.32,46.15,46.24,49230.0,43.4633,43.5008,43.3412,43.4257,49230.0
2021-12-09 15:00:00,46.24,46.27,46.08,46.17,77650.0,43.4257,43.4539,43.2754,43.3599,77650.0
2021-12-09 15:30:00,46.16,46.22,46.03,46.05,154275.0,43.3506,43.4069,43.2285,43.2473,154275.0
2021-12-10 09:30:00,46.24,46.6,46.06,46.33,111840.0,43.4257,43.7638,43.2566,43.5102,111840.0
2021-12-10 10:00:00,46.38,46.6,46.38,46.42,66735.0,43.5572,43.7638,43.5572,43.5947,66735.0
2021-12-10 10:30:00,46.5,46.56,46.19,46.34,59885.0,43.6699,43.7262,43.3787,43.5196,59885.0
2021-12-10 11:00:00,46.34,46.43,46.24,46.43,84605.0,43.5196,43.6041,43.4257,43.6041,84605.0
2021-12-10 11:30:00,46.42,46.56,46.38,46.49,84695.0,43.5947,43.7262,43.5572,43.6605,84695.0
2021-12-10 12:00:00,46.47,46.5,46.43,46.49,27225.0,43.6417,43.6699,43.6041,43.6605,27225.0
2021-12-10 12:30:00,46.45,46.54,46.37,46.54,40810.0,43.6229,43.7074,43.5478,43.7074,40810.0
2021-12-10 13:00:00,46.55,46.63,46.52,46.54,52165.0,43.7168,43.792,43.6886,43.7074,52165.0
2021-12-10 13:30:00,46.54,46.75,46.47,46.64,91155.0,43.7074,43.9046,43.6417,43.8013,91155.0
2021-12-10 14:00:00,46.68,46.74,46.62,46.64,65385.0,43.8389,43.8953,43.7826,43.8013,65385.0
2021-12-10 14:30:00,46.64,46.68,46.47,46.48,86710.0,43.8013,43.8389,43.6417,43.6511,86710.0
2021-12-10 15:00:00,46.48,46.64,46.46,46.63,54005.0,43.6511,43.8013,43.6323,43.792,54005.0
2021-12-10 15:30:00,46.65,46.89,46.65,46.86,136710.0,43.8107,44.0361,43.8107,44.008,136710.0
2021-12-13 09:30:00,47.58,47.58,46.0,46.07,143440.0,44.6841,44.6841,43.2003,43.266,143440.0
2021-12-13 10:00:00,45.99,46.31,45.94,45.95,107640.0,43.1909,43.4914,43.1439,43.1533,107640.0
2021-12-13 10:30:00,45.95,46.22,45.92,46.1,97625.0,43.1533,43.4069,43.1252,43.2942,97625.0
2021-12-13 11:00:00,46.15,46.37,46.1,46.32,50340.0,43.3412,43.5478,43.2942,43.5008,50340.0
2021-12-13 11:30:00,46.38,46.74,46.35,46.74,79600.0,43.5572,43.8953,43.529,43.8953,79600.0
2021-12-13 12:00:00,46.72,46.74,46.54,46.69,74125.0,43.8765,43.8953,43.7074,43.8483,74125.0
2021-12-13 12:30:00,46.7,46.78,46.66,46.67,84215.0,43.8577,43.9328,43.8201,43.8295,84215.0
2021-12-13 13:00:00,46.67,46.83,46.64,46.8,95570.0,43.8295,43.9798,43.8013,43.9516,95570.0
2021-12-13 13:30:00,46.77,46.79,46.6,46.69,68810.0,43.9234,43.9422,43.7638,43.8483,68810.0
2021-12-13 14:00:00,46.7,46.87,46.64,46.83,113330.0,43.8577,44.0173,43.8013,43.9798,113330.0
2021-12-13 14:30:00,46.86,46.88,46.69,46.84,48050.0,44.008,44.0267,43.8483,43.9892,48050.0
2021-12-13 15:00:00,46.86,46.98,46.76,46.9,84385.0,44.008,44.1206,43.914,44.0455,84385.0
2021-12-13 15:30:00,46.93,46.94,46.59,46.62,378230.0,44.0737,44.0831,43.7544,43.7826,378230.0
2021-12-14 09:30:00,46.66,46.83,46.21,46.59,175920.0,43.8201,43.9798,43.3975,43.7544,175920.0
2021-12-14 10:00:00,46.59,46.9,46.59,46.8,105445.0,43.7544,44.0455,43.7544,43.9516,105445.0
2021-12-14 10:30:00,46.8,46.9,46.5,46.59,137875.0,43.9516,44.0455,43.6699,43.7544,137875.0
2021-12-14 11:00:00,46.61,46.61,46.18,46.5,183480.0,43.7732,43.7732,43.3693,43.6699,183480.0
2021-12-14 11:30:00,46.48,46.6,46.43,46.52,68750.0,43.6511,43.7638,43.6041,43.6886,68750.0
2021-12-14 12:00:00,46.49,46.78,46.42,46.78,164215.0,43.6605,43.9328,43.5947,43.9328,164215.0
2021-12-14 12:30:00,46.78,47.0,46.73,46.91,145175.0,43.9328,44.1394,43.8859,44.0549,145175.0
2021-12-14 13:00:00,46.9,46.9,46.73,46.81,89870.0,44.0455,44.0455,43.8859,43.961,89870.0
2021-12-14 13:30:00,46.83,46.83,46.65,46.73,135960.0,43.9798,43.9798,43.8107,43.8859,135960.0
2021-12-14 14:00:00,46.73,46.8,46.52,46.6,173125.0,43.8859,43.9516,43.6886,43.7638,173125.0
2021-12-14 14:30:00,46.6,46.82,46.55,46.71,126835.0,43.7638,43.9704,43.7168,43.8671,126835.0
2021-12-14 15:00:00,46.72,46.86,46.7,46.81,150145.0,43.8765,44.008,43.8577,43.961,150145.0
2021-12-14 15:30:00,46.8,46.94,46.72,46.84,646970.0,43.9516,44.0831,43.8765,43.9892,646970.0
2021-12-15 09:30:00,46.52,46.98,46.22,46.83,170840.0,43.6886,44.1206,43.4069,43.9798,170840.0
2021-12-15 10:00:00,46.81,46.94,46.71,46.88,131360.0,43.961,44.0831,43.8671,44.0267,131360.0
2021-12-15 10:30:00,46.91,47.02,46.81,46.86,98285.0,44.0549,44.1582,43.961,44.008,98285.0
2021-12-15 11:00:00,46.85,47.0,46.71,46.78,226585.0,43.9986,44.1394,43.8671,43.9328,226585.0
2021-12-15 11:30:00,46.77,46.92,46.53,46.84,183860.0,43.9234,44.0643,43.698,43.9892,183860.0
2021-12-15 12:00:00,46.84,46.98,46.84,46.88,64190.0,43.9892,44.1206,43.9892,44.0267,64190.0
2021-12-15 12:30:00,46.86,46.93,46.84,46.89,53880.0,44.008,44.0737,43.9892,44.0361,53880.0
2021-12-15 13:00:00,46.91,46.96,46.77,46.8,93315.0,44.0549,44.1019,43.9234,43.9516,93315.0
2021-12-15 13:30:00,46.8,46.97,46.75,46.95,120550.0,43.9516,44.1113,43.9046,44.0925,120550.0
2021-12-15 14:00:00,46.91,47.37,46.64,47.01,185135.0,44.0549,44.4869,43.8013,44.1488,185135.0
2021-12-15 14:30:00,47.03,47.29,47.01,47.03,96620.0,44.1676,44.4118,44.1488,44.1676,96620.0
2021-12-15 15:00:00,47.06,47.52,47.06,47.45,157580.0,44.1958,44.6278,44.1958,44.562,157580.0
2021-12-15 15:30:00,47.47,47.51,47.25,47.4,343540.0,44.5808,44.6184,44.3742,44.5151,343540.0
2021-12-16 09:30:00,47.39,47.59,46.97,47.3,126845.0,44.5057,44.6935,44.1113,44.4212,126845.0
2021-12-16 10:00:00,47.3,47.62,47.27,47.59,108615.0,44.4212,44.7217,44.393,44.6935,108615.0
2021-12-16 10:30:00,47.66,47.66,47.16,47.22,84575.0,44.7593,44.7593,44.2897,44.346,84575.0
2021-12-16 11:00:00,47.18,47.4,47.12,47.31,112140.0,44.3085,44.5151,44.2521,44.4306,112140.0
2021-12-16 11:30:00,47.27,47.34,47.23,47.23,35695.0,44.393,44.4587,44.3554,44.3554,35695.0
2021-12-16 12:00:00,47.23,47.27,47.0,47.09,63930.0,44.3554,44.393,44.1394,44.224,63930.0
2021-12-16 12:30:00,47.11,47.13,46.92,46.92,41830.0,44.2427,44.2615,44.0643,44.0643,41830.0
2021-12-16 13:00:00,46.91,47.0,46.83,46.86,60220.0,44.0549,44.1394,43.9798,44.008,60220.0
2021-12-16 13:30:00,46.84,47.07,46.79,47.01,70815.0,43.9892,44.2052,43.9422,44.1488,70815.0
2021-12-16 14:00:00,47.01,47.04,46.9,46.91,82280.0,44.1488,44.177,44.0455,44.0549,82280.0
2021-12-16 14:30:00,46.92,46.92,46.4,46.46,73500.0,44.0643,44.0643,43.576,43.6323,73500.0
2021-12-16 15:00:00,46.46,46.64,46.36,46.64,113320.0,43.6323,43.8013,43.5384,43.8013,113320.0
2021-12-16 15:30:00,46.65,46.86,46.57,46.6,227520.0,43.8107,44.008,43.7356,43.7638,227520.0
2021-12-17 09:30:00,46.53,46.67,45.81,45.93,427750.0,43.698,43.8295,43.0219,43.1346,427750.0
2021-12-17 10:00:00,45.86,46.08,45.62,45.62,123460.0,43.0688,43.2754,42.8434,42.8434,123460.0
2021-12-17 10:30:00,45.62,46.09,45.55,45.83,142960.0,42.8434,43.2848,42.7777,43.0406,142960.0
2021-12-17 11:00:00,45.8,45.89,45.52,45.54,148330.0,43.0125,43.097,42.7495,42.7683,148330.0
2021-12-17 11:30:00,45.56,45.61,45.07,45.2,276460.0,42.7871,42.834,42.3269,42.449,276460.0
2021-12-17 12:00:00,45.18,45.18,44.85,45.06,215280.0,42.4302,42.4302,42.1203,42.3175,215280.0
2021-12-17 12:30:00,45.06,45.43,45.04,45.27,138375.0,42.3175,42.665,42.2987,42.5147,138375.0
2021-12-17 13:00:00,45.27,45.38,45.23,45.32,78845.0,42.5147,42.618,42.4772,42.5617,78845.0
2021-12-17 13:30:00,45.32,45.47,45.32,45.43,106020.0,42.5617,42.7026,42.5617,42.665,106020.0
2021-12-17 14:00:00,45.43,45.61,45.33,45.59,85835.0,42.665,42.834,42.5711,42.8152,85835.0
2021-12-17 14:30:00,45.6,45.65,45.39,45.43,56990.0,42.8246,42.8716,42.6274,42.665,56990.0
2021-12-17 15:00:00,45.41,45.52,45.32,45.32,51175.0,42.6462,42.7495,42.5617,42.5617,51175.0
2021-12-17 15:30:00,45.34,45.59,45.29,45.31,408905.0,42.5805,42.8152,42.5335,42.5523,408905.0
2021-12-20 09:30:00,44.67,44.73,43.91,44.21,433515.0,41.9512,42.0076,41.2375,41.5192,433515.0
2021-12-20 10:00:00,44.21,44.27,43.71,43.81,224040.0,41.5192,41.5756,41.0497,41.1436,224040.0
2021-12-20 10:30:00,43.8,44.04,43.52,43.55,228525.0,41.1342,41.3596,40.8712,40.8994,228525.0
2021-12-20 11:00:00,43.55,44.22,43.51,44.18,294350.0,40.8994,41.5286,40.8618,41.4911,294350.0
2021-12-20 11:30:00,44.18,44.25,44.06,44.11,102570.0,41.4911,41.5568,41.3784,41.4253,102570.0
2021-12-20 12:00:00,44.1,44.24,43.98,44.2,128830.0,41.4159,41.5474,41.3032,41.5098,128830.0
2021-12-20 12:30:00,44.18,44.22,44.09,44.2,110795.0,41.4911,41.5286,41.4065,41.5098,110795.0
2021-12-20 13:00:00,44.2,44.35,44.14,44.14,234440.0,41.5098,41.6507,41.4535,41.4535,234440.0
2021-12-20 13:30:00,44.14,44.3,44.13,44.16,173800.0,41.4535,41.6038,41.4441,41.4723,173800.0
2021-12-20 14:00:00,44.17,44.22,44.09,44.11,148670.0,41.4817,41.5286,41.4065,41.4253,148670.0
2021-12-20 14:30:00,44.08,44.21,44.05,44.16,96965.0,41.3972,41.5192,41.369,41.4723,96965.0
2021-12-20 15:00:00,44.18,44.51,44.16,44.48,192990.0,41.4911,41.801,41.4723,41.7728,192990.0
2021-12-20 15:30:00,44.48,44.6,44.4,44.46,454960.0,41.7728,41.8855,41.6977,41.754,454960.0
2021-12-21 09:30:00,44.53,45.0,44.19,44.19,231025.0,41.8198,42.2612,41.5005,41.5005,231025.0
2021-12-21 10:00:00,44.26,44.28,43.97,43.99,221925.0,41.5662,41.585,41.2938,41.3126,221925.0
2021-12-21 10:30:00,44.0,44.06,43.81,44.02,139670.0,41.322,41.3784,41.1436,41.3408,139670.0
2021-12-21 11:00:00,44.03,44.05,43.9,43.98,190610.0,41.3502,41.369,41.2281,41.3032,190610.0
2021-12-21 11:30:00,43.97,44.31,43.97,44.19,150715.0,41.2938,41.6132,41.2938,41.5005,150715.0
2021-12-21 12:00:00,44.19,44.42,44.18,44.42,154115.0,41.5005,41.7165,41.4911,41.7165,154115.0
2021-12-21 12:30:00,44.46,44.71,44.42,44.62,124450.0,41.754,41.9888,41.7165,41.9043,124450.0
2021-12-21 13:00:00,44.63,44.73,44.58,44.67,65585.0,41.9137,42.0076,41.8667,41.9512,65585.0
2021-12-21 13:30:00,44.69,44.69,44.57,44.62,49545.0,41.97,41.97,41.8573,41.9043,49545.0
2021-12-21 14:00:00,44.65,44.65,44.43,44.53,77490.0,41.9325,41.9325,41.7259,41.8198,77490.0
2021-12-21 14:30:00,44.55,44.57,44.49,44.57,46690.0,41.8385,41.8573,41.7822,41.8573,46690.0
2021-12-21 15:00:00,44.58,44.63,44.46,44.6,94410.0,41.8667,41.9137,41.754,41.8855,94410.0
2021-12-21 15:30:00,44.59,44.64,44.45,44.62,332435.0,41.8761,41.9231,41.7446,41.9043,332435.0
2021-12-22 09:30:00,44.72,45.03,44.72,44.89,71945.0,41.9982,42.2893,41.9982,42.1579,71945.0
2021-12-22 10:00:00,44.9,44.9,44.59,44.82,54480.0,42.1672,42.1672,41.8761,42.0921,54480.0
2021-12-22 10:30:00,44.79,44.94,44.78,44.89,56875.0,42.0639,42.2048,42.0545,42.1579,56875.0
2021-12-22 11:00:00,44.9,45.0,44.75,44.78,82145.0,42.1672,42.2612,42.0264,42.0545,82145.0
2021-12-22 11:30:00,44.79,45.06,44.71,45.05,45260.0,42.0639,42.3175,41.9888,42.3081,45260.0
2021-12-22 12:00:00,45.05,45.33,45.05,45.12,89020.0,42.3081,42.5711,42.3081,42.3739,89020.0
2021-12-22 12:30:00,45.09,45.26,45.09,45.26,58810.0,42.3457,42.5053,42.3457,42.5053,58810.0
2021-12-22 13:00:00,45.26,45.33,45.19,45.2,53150.0,42.5053,42.5711,42.4396,42.449,53150.0
2021-12-22 13:30:00,45.2,45.3,45.16,45.29,28160.0,42.449,42.5429,42.4114,42.5335,28160.0
2021-12-22 14:00:00,45.3,45.33,45.19,45.21,45605.0,42.5429,42.5711,42.4396,42.4584,45605.0
2021-12-22 14:30:00,45.22,45.38,45.22,45.35,44055.0,42.4678,42.618,42.4678,42.5899,44055.0
2021-12-22 15:00:00,45.34,45.36,45.19,45.23,56905.0,42.5805,42.5992,42.4396,42.4772,56905.0
2021-12-22 15:30:00,45.24,45.48,45.21,45.43,249995.0,42.4866,42.7119,42.4584,42.665,249995.0
2021-12-23 09:30:00,45.6,45.89,45.52,45.77,110965.0,42.8246,43.097,42.7495,42.9843,110965.0
2021-12-23 10:00:00,45.8,45.93,45.74,45.85,55410.0,43.0125,43.1346,42.9561,43.0594,55410.0
2021-12-23 10:30:00,45.8,45.81,45.64,45.74,42405.0,43.0125,43.0219,42.8622,42.9561,42405.0
2021-12-23 11:00:00,45.69,45.7,45.53,45.58,44350.0,42.9092,42.9186,42.7589,42.8059,44350.0
2021-12-23 11:30:00,45.62,45.78,45.62,45.78,22390.0,42.8434,42.9937,42.8434,42.9937,22390.0
2021-12-23 12:00:00,45.78,45.79,45.61,45.67,46445.0,42.9937,43.0031,42.834,42.8904,46445.0
2021-12-23 12:30:00,45.65,45.69,45.59,45.61,47625.0,42.8716,42.9092,42.8152,42.834,47625.0
2021-12-23 13:00:00,45.63,45.63,45.51,45.58,23350.0,42.8528,42.8528,42.7401,42.8059,23350.0
2021-12-23 13:30:00,45.56,45.77,45.55,45.74,24955.0,42.7871,42.9843,42.7777,42.9561,24955.0
2021-12-23 14:00:00,45.75,45.8,45.7,45.77,26100.0,42.9655,43.0125,42.9186,42.9843,26100.0
2021-12-23 14:30:00,45.79,45.84,45.75,45.82,25780.0,43.0031,43.05,42.9655,43.0313,25780.0
2021-12-23 15:00:00,45.82,45.83,45.73,45.73,22510.0,43.0313,43.0406,42.9467,42.9467,22510.0
2021-12-23 15:30:00,45.72,45.84,45.64,45.67,204325.0,42.9373,43.05,42.8622,42.8904,204325.0
2021-12-27 09:30:00,45.94,46.24,45.92,45.96,120255.0,43.1439,43.4257,43.1252,43.1627,120255.0
2021-12-27 10:00:00,45.97,46.07,45.76,45.9,75710.0,43.1721,43.266,42.9749,43.1064,75710.0
2021-12-27 10:30:00,45.96,45.98,45.83,45.89,70570.0,43.1627,43.1815,43.0406,43.097,70570.0
2021-12-27 11:00:00,45.89,46.02,45.87,45.94,79625.0,43.097,43.2191,43.0782,43.1439,79625.0
2021-12-27 11:30:00,45.94,46.1,45.9,46.06,42545.0,43.1439,43.2942,43.1064,43.2566,42545.0
2021-12-27 12:00:00,46.06,46.19,46.06,46.13,27405.0,43.2566,43.3787,43.2566,43.3224,27405.0
2021-12-27 12:30:00,46.14,46.27,46.12,46.16,88390.0,43.3318,43.4539,43.313,43.3506,88390.0
2021-12-27 13:00:00,46.14,46.21,46.13,46.19,16015.0,43.3318,43.3975,43.3224,43.3787,16015.0
2021-12-27 13:30:00,46.18,46.19,46.05,46.08,28730.0,43.3693,43.3787,43.2473,43.2754,28730.0
2021-12-27 14:00:00,46.06,46.2,46.06,46.14,43555.0,43.2566,43.3881,43.2566,43.3318,43555.0
2021-12-27 14:30:00,46.13,46.23,46.11,46.16,34420.0,43.3224,43.4163,43.3036,43.3506,34420.0
2021-12-27 15:00:00,46.14,46.24,46.09,46.24,37325.0,43.3318,43.4257,43.2848,43.4257,37325.0
2021-12-27 15:30:00,46.24,46.34,46.13,46.32,223300.0,43.4257,43.5196,43.3224,43.5008,223300.0
2021-12-28 09:30:00,46.54,46.62,46.26,46.45,69440.0,43.7074,43.7826,43.4445,43.6229,69440.0
2021-12-28 10:00:00,46.41,46.52,46.34,46.41,39455.0,43.5853,43.6886,43.5196,43.5853,39455.0
2021-12-28 10:30:00,46.43,46.48,46.28,46.38,66335.0,43.6041,43.6511,43.4633,43.5572,66335.0
2021-12-28 11:00:00,46.37,46.43,46.27,46.32,58565.0,43.5478,43.6041,43.4539,43.5008,58565.0
2021-12-28 11:30:00,46.31,46.41,46.29,46.38,30395.0,43.4914,43.5853,43.4726,43.5572,30395.0
2021-12-28 12:00:00,46.39,46.43,46.21,46.23,34620.0,43.5666,43.6041,43.3975,43.4163,34620.0
2021-12-28 12:30:00,46.22,46.31,46.2,46.28,39885.0,43.4069,43.4914,43.3881,43.4633,39885.0
2021-12-28 13:00:00,46.28,46.34,46.27,46.3,19510.0,43.4633,43.5196,43.4539,43.482,19510.0
2021-12-28 13:30:00,46.29,46.33,46.25,46.29,34095.0,43.4726,43.5102,43.4351,43.4726,34095.0
2021-12-28 14:00:00,46.28,46.3,46.22,46.22,36470.0,43.4633,43.482,43.4069,43.4069,36470.0
2021-12-28 14:30:00,46.21,46.23,46.14,46.18,37375.0,43.3975,43.4163,43.3318,43.3693,37375.0
2021-12-28 15:00:00,46.19,46.19,46.11,46.16,40940.0,43.3787,43.3787,43.3036,43.3506,40940.0
2021-12-28 15:30:00,46.15,46.26,46.1,46.25,191245.0,43.3412,43.4445,43.2942,43.4351,191245.0
2021-12-29 09:30:00,46.36,47.05,46.31,46.94,87660.0,43.5384,44.1864,43.4914,44.0831,87660.0
2021-12-29 10:00:00,47.0,47.35,46.98,47.21,105065.0,44.1394,44.4681,44.1206,44.3367,105065.0
2021-12-29 10:30:00,47.2,47.58,47.18,47.46,110410.0,44.3273,44.6841,44.3085,44.5714,110410.0
2021-12-29 11:00:00,47.46,47.62,47.4,47.62,76545.0,44.5714,44.7217,44.5151,44.7217,76545.0
2021-12-29 11:30:00,47.61,47.67,47.52,47.55,68535.0,44.7123,44.7687,44.6278,44.656,68535.0
2021-12-29 12:00:00,47.54,47.69,47.54,47.6,76875.0,44.6466,44.7874,44.6466,44.7029,76875.0
2021-12-29 12:30:00,47.59,47.59,47.36,47.51,63340.0,44.6935,44.6935,44.4775,44.6184,63340.0
2021-12-29 13:00:00,47.52,47.52,47.31,47.31,73985.0,44.6278,44.6278,44.4306,44.4306,73985.0
2021-12-29 13:30:00,47.3,47.35,47.25,47.29,106120.0,44.4212,44.4681,44.3742,44.4118,106120.0
2021-12-29 14:00:00,47.29,47.33,47.22,47.26,81650.0,44.4118,44.4493,44.346,44.3836,81650.0
2021-12-29 14:30:00,47.27,47.35,47.25,47.29,39640.0,44.393,44.4681,44.3742,44.4118,39640.0
2021-12-29 15:00:00,47.27,47.37,47.25,47.28,89220.0,44.393,44.4869,44.3742,44.4024,89220.0
2021-12-29 15:30:00,47.28,47.39,47.26,47.35,367060.0,44.4024,44.5057,44.3836,44.4681,367060.0
2021-12-30 09:30:00,47.76,47.87,47.32,47.61,145250.0,44.8532,44.9565,44.44,44.7123,145250.0
2021-12-30 10:00:00,47.6,47.62,47.47,47.52,69745.0,44.7029,44.7217,44.5808,44.6278,69745.0
2021-12-30 10:30:00,47.51,47.53,47.29,47.29,69670.0,44.6184,44.6372,44.4118,44.4118,69670.0
2021-12-30 11:00:00,47.26,47.38,47.25,47.38,55925.0,44.3836,44.4963,44.3742,44.4963,55925.0
2021-12-30 11:30:00,47.4,47.46,47.36,47.39,35705.0,44.5151,44.5714,44.4775,44.5057,35705.0
2021-12-30 12:00:00,47.41,47.51,47.34,47.47,34025.0,44.5245,44.6184,44.4587,44.5808,34025.0
2021-12-30 12:30:00,47.47,47.54,47.46,47.52,31665.0,44.5808,44.6466,44.5714,44.6278,31665.0
2021-12-30 13:00:00,47.51,47.51,47.38,47.41,42400.0,44.6184,44.6184,44.4963,44.5245,42400.0
2021-12-30 13:30:00,47.41,47.52,47.37,47.52,33450.0,44.5245,44.6278,44.4869,44.6278,33450.0
2021-12-30 14:00:00,47.5,47.5,47.41,47.46,20005.0,44.609,44.609,44.5245,44.5714,20005.0
2021-12-30 14:30:00,47.44,47.49,47.42,47.46,28460.0,44.5527,44.5996,44.5339,44.5714,28460.0
2021-12-30 15:00:00,47.44,47.49,47.42,47.46,93605.0,44.5527,44.5996,44.5339,44.5714,93605.0
2021-12-30 15:30:00,47.46,47.46,47.29,47.35,182460.0,44.5714,44.5714,44.4118,44.4681,182460.0
2021-12-31 09:30:00,47.32,47.41,47.05,47.1,46420.0,44.44,44.5245,44.1864,44.2333,46420.0
2021-12-31 10:00:00,47.08,47.33,47.04,47.33,31490.0,44.2146,44.4493,44.177,44.4493,31490.0
2021-12-31 10:30:00,47.32,47.44,47.26,47.44,43420.0,44.44,44.5527,44.3836,44.5527,43420.0
2021-12-31 11:00:00,47.41,47.48,47.41,47.46,23465.0,44.5245,44.5902,44.5245,44.5714,23465.0
2021-12-31 11:30:00,47.46,47.49,47.28,47.28,23745.0,44.5714,44.5996,44.4024,44.4024,23745.0
2021-12-31 12:00:00,47.31,47.47,47.3,47.45,39335.0,44.4306,44.5808,44.4212,44.562,39335.0
2021-12-31 12:30:00,47.44,47.53,47.44,47.53,13405.0,44.5527,44.6372,44.5527,44.6372,13405.0
2021-12-31 13:00:00,47.52,47.6,47.52,47.6,14685.0,44.6278,44.7029,44.6278,44.7029,14685.0
2021-12-31 13:30:00,47.58,47.62,47.53,47.62,27660.0,44.6841,44.7217,44.6372,44.7217,27660.0
2021-12-31 14:00:00,47.63,47.63,47.55,47.58,25005.0,44.7311,44.7311,44.656,44.6841,25005.0
2021-12-31 14:30:00,47.61,47.64,47.56,47.64,23090.0,44.7123,44.7405,44.6653,44.7405,23090.0
2021-12-31 15:00:00,47.65,47.75,47.63,47.7,50100.0,44.7499,44.8438,44.7311,44.7968,50100.0
2021-12-31 15:30:00,47.71,47.91,47.68,47.73,170250.0,44.8062,44.994,44.778,44.825,170250.0
2022-01-03 09:30:00,47.55,47.97,47.41,47.41,143005.0,44.656,45.0504,44.5245,44.5245,143005.0
2022-01-03 10:00:00,47.41,47.46,47.26,47.37,69460.0,44.5245,44.5714,44.3836,44.4869,69460.0
2022-01-03 10:30:00,47.33,47.45,47.15,47.16,138605.0,44.4493,44.562,44.2803,44.2897,138605.0
2022-01-03 11:00:00,47.16,47.16,46.84,47.0,123400.0,44.2897,44.2897,43.9892,44.1394,123400.0
2022-01-03 11:30:00,46.98,47.12,46.83,47.06,76425.0,44.1206,44.2521,43.9798,44.1958,76425.0
2022-01-03 12:00:00,47.04,47.27,47.0,47.16,102255.0,44.177,44.393,44.1394,44.2897,102255.0
2022-01-03 12:30:00,47.16,47.17,47.06,47.06,125720.0,44.2897,44.2991,44.1958,44.1958,125720.0
2022-01-03 13:00:00,47.06,47.12,47.0,47.0,53275.0,44.1958,44.2521,44.1394,44.1394,53275.0
2022-01-03 13:30:00,47.02,47.18,46.98,47.18,33065.0,44.1582,44.3085,44.1206,44.3085,33065.0
2022-01-03 14:00:00,47.2,47.33,47.19,47.26,71350.0,44.3273,44.4493,44.3179,44.3836,71350.0
2022-01-03 14:30:00,47.26,47.35,47.2,47.3,60685.0,44.3836,44.4681,44.3273,44.4212,60685.0
2022-01-03 15:00:00,47.29,47.3,47.19,47.24,58375.0,44.4118,44.4212,44.3179,44.3648,58375.0
2022-01-03 15:30:00,47.22,47.25,47.06,47.12,243850.0,44.346,44.3742,44.1958,44.2521,243850.0
2022-01-04 09:30:00,47.09,47.48,46.95,47.27,113505.0,44.224,44.5902,44.0925,44.393,113505.0
2022-01-04 10:00:00,47.27,47.56,47.24,47.56,72785.0,44.393,44.6653,44.3648,44.6653,72785.0
2022-01-04 10:30:00,47.57,47.78,47.56,47.77,62415.0,44.6747,44.872,44.6653,44.8626,62415.0
2022-01-04 11:00:00,47.77,47.81,47.61,47.76,70675.0,44.8626,44.9001,44.7123,44.8532,70675.0
2022-01-04 11:30:00,47.7,47.9,47.69,47.9,89235.0,44.7968,44.9847,44.7874,44.9847,89235.0
2022-01-04 12:00:00,47.92,47.92,47.46,47.46,70860.0,45.0034,45.0034,44.5714,44.5714,70860.0
2022-01-04 12:30:00,47.5,47.5,47.24,47.28,84015.0,44.609,44.609,44.3648,44.4024,84015.0
2022-01-04 13:00:00,47.27,47.42,47.22,47.37,43815.0,44.393,44.5339,44.346,44.4869,43815.0
2022-01-04 13:30:00,47.35,47.35,47.08,47.1,62665.0,44.4681,44.4681,44.2146,44.2333,62665.0
2022-01-04 14:00:00,47.11,47.23,47.1,47.12,49685.0,44.2427,44.3554,44.2333,44.2521,49685.0
2022-01-04 14:30:00,47.12,47.25,47.03,47.17,96245.0,44.2521,44.3742,44.1676,44.2991,96245.0
2022-01-04 15:00:00,47.17,47.33,47.09,47.3,67025.0,44.2991,44.4493,44.224,44.4212,67025.0
2022-01-04 15:30:00,47.3,47.41,47.22,47.23,246610.0,44.4212,44.5245,44.346,44.3554,246610.0
2022-01-05 09:30:00,47.25,47.41,46.83,47.24,144925.0,44.3742,44.5245,43.9798,44.3648,144925.0
2022-01-05 10:00:00,47.24,47.33,46.9,47.18,145315.0,44.3648,44.4493,44.0455,44.3085,145315.0
2022-01-05 10:30:00,47.16,47.29,47.1,47.29,64290.0,44.2897,44.4118,44.2333,44.4118,64290.0
2022-01-05 11:00:00,47.29,47.44,47.26,47.42,56970.0,44.4118,44.5527,44.3836,44.5339,56970.0
2022-01-05 11:30:00,47.47,47.55,47.43,47.51,67610.0,44.5808,44.656,44.5433,44.6184,67610.0
2022-01-05 12:00:00,47.54,47.58,47.31,47.34,141495.0,44.6466,44.6841,44.4306,44.4587,141495.0
2022-01-05 12:30:00,47.34,47.55,47.34,47.54,56595.0,44.4587,44.656,44.4587,44.6466,56595.0
2022-01-05 13:00:00,47.55,47.58,47.4,47.44,71395.0,44.656,44.6841,44.5151,44.5527,71395.0
2022-01-05 13:30:00,47.43,47.48,47.1,47.14,86400.0,44.5433,44.5902,44.2333,44.2709,86400.0
2022-01-05 14:00:00,47.16,47.23,46.72,46.74,146915.0,44.2897,44.3554,43.8765,43.8953,146915.0
2022-01-05 14:30:00,46.74,46.81,46.44,46.47,65480.0,43.8953,43.961,43.6135,43.6417,65480.0
2022-01-05 15:00:00,46.47,46.47,46.0,46.04,204705.0,43.6417,43.6417,43.2003,43.2379,204705.0
2022-01-05 15:30:00,46.07,46.14,45.89,45.95,584645.0,43.266,43.3318,43.097,43.1533,584645.0
2022-01-06 09:30:00,45.84,46.18,45.6,46.03,149460.0,43.05,43.3693,42.8246,43.2285,149460.0
2022-01-06 10:00:00,45.95,46.32,45.71,46.22,141945.0,43.1533,43.5008,42.9279,43.4069,141945.0
2022-01-06 10:30:00,46.26,46.53,46.19,46.19,206770.0,43.4445,43.698,43.3787,43.3787,206770.0
2022-01-06 11:00:00,46.16,46.38,46.09,46.25,111595.0,43.3506,43.5572,43.2848,43.4351,111595.0
2022-01-06 11:30:00,46.29,46.49,46.27,46.49,71845.0,43.4726,43.6605,43.4539,43.6605,71845.0
2022-01-06 12:00:00,46.49,46.57,46.34,46.5,129610.0,43.6605,43.7356,43.5196,43.6699,129610.0
2022-01-06 12:30:00,46.48,46.5,46.39,46.43,66815.0,43.6511,43.6699,43.5666,43.6041,66815.0
2022-01-06 13:00:00,46.43,46.54,46.29,46.33,44310.0,43.6041,43.7074,43.4726,43.5102,44310.0
2022-01-06 13:30:00,46.3,46.36,46.23,46.32,99705.0,43.482,43.5384,43.4163,43.5008,99705.0
2022-01-06 14:00:00,46.3,46.41,46.29,46.31,97705.0,43.482,43.5853,43.4726,43.4914,97705.0
2022-01-06 14:30:00,46.33,46.42,46.31,46.32,100825.0,43.5102,43.5947,43.4914,43.5008,100825.0
2022-01-06 15:00:00,46.35,46.39,46.12,46.2,140375.0,43.529,43.5666,43.313,43.3881,140375.0
2022-01-06 15:30:00,46.19,46.37,46.08,46.26,406265.0,43.3787,43.5478,43.2754,43.4445,406265.0
2022-01-07 09:30:00,46.15,46.32,45.88,45.95,199825.0,43.3412,43.5008,43.0876,43.1533,199825.0
2022-01-07 10:00:00,46.01,46.19,45.92,46.01,124800.0,43.2097,43.3787,43.1252,43.2097,124800.0
2022-01-07 10:30:00,46.08,46.08,45.56,45.56,169025.0,43.2754,43.2754,42.7871,42.7871,169025.0
2022-01-07 11:00:00,45.56,45.64,45.05,45.17,154010.0,42.7871,42.8622,42.3081,42.4208,154010.0
2022-01-07 11:30:00,45.14,45.36,45.12,45.36,184335.0,42.3926,42.5992,42.3739,42.5992,184335.0
2022-01-07 12:00:00,45.45,45.54,45.35,45.41,251785.0,42.6838,42.7683,42.5899,42.6462,251785.0
2022-01-07 12:30:00,45.41,45.54,45.36,45.52,75585.0,42.6462,42.7683,42.5992,42.7495,75585.0
2022-01-07 13:00:00,45.51,45.68,45.47,45.47,86845.0,42.7401,42.8998,42.7026,42.7026,86845.0
2022-01-07 13:30:00,45.46,45.67,45.45,45.65,72570.0,42.6932,42.8904,42.6838,42.8716,72570.0
2022-01-07 14:00:00,45.67,45.79,45.63,45.63,85410.0,42.8904,43.0031,42.8528,42.8528,85410.0
2022-01-07 14:30:00,45.63,45.89,45.63,45.82,68525.0,42.8528,43.097,42.8528,43.0313,68525.0
2022-01-07 15:00:00,45.83,45.89,45.73,45.79,134375.0,43.0406,43.097,42.9467,43.0031,134375.0
2022-01-07 15:30:00,45.78,45.92,45.66,45.66,505500.0,42.9937,43.1252,42.881,42.881,505500.0
2022-01-10 09:30:00,45.08,45.18,44.13,44.34,545260.0,42.3363,42.4302,41.4441,41.6413,545260.0
2022-01-10 10:00:00,44.43,44.65,44.24,44.65,182200.0,41.7259,41.9325,41.5474,41.9325,182200.0
2022-01-10 10:30:00,44.69,44.79,44.24,44.56,371305.0,41.97,42.0639,41.5474,41.8479,371305.0
2022-01-10 11:00:00,44.56,44.77,44.56,44.73,160320.0,41.8479,42.0452,41.8479,42.0076,160320.0
2022-01-10 11:30:00,44.74,44.76,44.52,44.57,122055.0,42.017,42.0358,41.8104,41.8573,122055.0
2022-01-10 12:00:00,44.63,44.91,44.61,44.76,112590.0,41.9137,42.1766,41.8949,42.0358,112590.0
2022-01-10 12:30:00,44.77,44.88,44.58,44.78,92690.0,42.0452,42.1485,41.8667,42.0545,92690.0
2022-01-10 13:00:00,44.78,44.98,44.77,44.95,80035.0,42.0545,42.2424,42.0452,42.2142,80035.0
2022-01-10 13:30:00,44.95,45.13,44.83,45.07,135465.0,42.2142,42.3832,42.1015,42.3269,135465.0
2022-01-10 14:00:00,45.06,45.26,45.01,45.1,122870.0,42.3175,42.5053,42.2706,42.3551,122870.0
2022-01-10 14:30:00,45.11,45.18,45.02,45.1,120570.0,42.3645,42.4302,42.2799,42.3551,120570.0
2022-01-10 15:00:00,45.12,45.2,45.0,45.2,162665.0,42.3739,42.449,42.2612,42.449,162665.0
2022-01-10 15:30:00,45.17,45.48,45.07,45.48,566580.0,42.4208,42.7119,42.3269,42.7119,566580.0
2022-01-11 09:30:00,45.58,45.59,44.74,44.82,161555.0,42.8059,42.8152,42.017,42.0921,161555.0
2022-01-11 10:00:00,44.85,45.02,44.74,44.83,199730.0,42.1203,42.2799,42.017,42.1015,199730.0
2022-01-11 10:30:00,44.84,44.94,44.42,44.47,158380.0,42.1109,42.2048,41.7165,41.7634,158380.0
2022-01-11 11:00:00,44.44,45.04,44.32,44.97,320750.0,41.7352,42.2987,41.6225,42.233,320750.0
2022-01-11 11:30:00,44.98,45.16,44.93,45.0,204060.0,42.2424,42.4114,42.1954,42.2612,204060.0
2022-01-11 12:00:00,45.01,45.02,44.76,44.85,126110.0,42.2706,42.2799,42.0358,42.1203,126110.0
2022-01-11 12:30:00,44.83,44.96,44.74,44.95,153765.0,42.1015,42.2236,42.017,42.2142,153765.0
2022-01-11 13:00:00,44.97,44.97,44.79,44.91,103000.0,42.233,42.233,42.0639,42.1766,103000.0
2022-01-11 13:30:00,44.9,45.06,44.85,45.02,129645.0,42.1672,42.3175,42.1203,42.2799,129645.0
2022-01-11 14:00:00,44.99,44.99,44.82,44.97,207810.0,42.2518,42.2518,42.0921,42.233,207810.0
2022-01-11 14:30:00,44.96,45.05,44.9,45.04,114630.0,42.2236,42.3081,42.1672,42.2987,114630.0
2022-01-11 15:00:00,45.04,45.26,45.04,45.2,199720.0,42.2987,42.5053,42.2987,42.449,199720.0
2022-01-11 15:30:00,45.21,45.26,45.06,45.18,499575.0,42.4584,42.5053,42.3175,42.4302,499575.0
2022-01-12 09:30:00,45.28,45.9,45.2,45.87,179670.0,42.5241,43.1064,42.449,43.0782,179670.0
2022-01-12 10:00:00,45.91,46.16,45.77,45.89,97945.0,43.1158,43.3506,42.9843,43.097,97945.0
2022-01-12 10:30:00,45.91,45.95,45.73,45.73,68530.0,43.1158,43.1533,42.9467,42.9467,68530.0
2022-01-12 11:00:00,45.7,45.74,45.29,45.49,87920.0,42.9186,42.9561,42.5335,42.7213,87920.0
2022-01-12 11:30:00,45.52,45.64,45.5,45.58,71225.0,42.7495,42.8622,42.7307,42.8059,71225.0
2022-01-12 12:00:00,45.61,45.63,45.48,45.59,36715.0,42.834,42.8528,42.7119,42.8152,36715.0
2022-01-12 12:30:00,45.59,45.63,45.54,45.6,66990.0,42.8152,42.8528,42.7683,42.8246,66990.0
2022-01-12 13:00:00,45.6,45.63,45.53,45.59,65070.0,42.8246,42.8528,42.7589,42.8152,65070.0
2022-01-12 13:30:00,45.6,45.67,45.49,45.67,129595.0,42.8246,42.8904,42.7213,42.8904,129595.0
2022-01-12 14:00:00,45.67,45.78,45.61,45.78,26905.0,42.8904,42.9937,42.834,42.9937,26905.0
2022-01-12 14:30:00,45.77,45.77,45.67,45.71,35815.0,42.9843,42.9843,42.8904,42.9279,35815.0
2022-01-12 15:00:00,45.73,45.74,45.62,45.69,52430.0,42.9467,42.9561,42.8434,42.9092,52430.0
2022-01-12 15:30:00,45.68,45.95,45.62,45.78,247190.0,42.8998,43.1533,42.8434,42.9937,247190.0
2022-01-13 09:30:00,46.26,46.69,45.99,46.58,217110.0,43.4445,43.8483,43.1909,43.745,217110.0
2022-01-13 10:00:00,46.61,46.84,46.5,46.83,175445.0,43.7732,43.9892,43.6699,43.9798,175445.0
2022-01-13 10:30:00,46.83,46.86,46.36,46.51,106405.0,43.9798,44.008,43.5384,43.6793,106405.0
2022-01-13 11:00:00,46.51,46.72,46.41,46.72,52460.0,43.6793,43.8765,43.5853,43.8765,52460.0
2022-01-13 11:30:00,46.69,46.78,46.6,46.6,96155.0,43.8483,43.9328,43.7638,43.7638,96155.0
2022-01-13 12:00:00,46.57,46.59,46.29,46.33,69645.0,43.7356,43.7544,43.4726,43.5102,69645.0
2022-01-13 12:30:00,46.3,46.48,46.23,46.48,53595.0,43.482,43.6511,43.4163,43.6511,53595.0
2022-01-13 13:00:00,46.5,46.58,46.4,46.57,38880.0,43.6699,43.745,43.576,43.7356,38880.0
2022-01-13 13:30:00,46.53,46.66,46.45,46.64,44905.0,43.698,43.8201,43.6229,43.8013,44905.0
2022-01-13 14:00:00,46.65,46.65,46.46,46.51,45115.0,43.8107,43.8107,43.6323,43.6793,45115.0
2022-01-13 14:30:00,46.49,46.51,46.35,46.41,37460.0,43.6605,43.6793,43.529,43.5853,37460.0
2022-01-13 15:00:00,46.4,46.41,46.15,46.24,87215.0,43.576,43.5853,43.3412,43.4257,87215.0
2022-01-13 15:30:00,46.24,46.28,46.05,46.18,211080.0,43.4257,43.4633,43.2473,43.3693,211080.0
2022-01-14 09:30:00,45.91,46.17,45.52,45.88,181585.0,43.1158,43.3599,42.7495,43.0876,181585.0
2022-01-14 10:00:00,45.97,45.97,45.51,45.52,127635.0,43.1721,43.1721,42.7401,42.7495,127635.0
2022-01-14 10:30:00,45.48,45.52,45.18,45.29,120985.0,42.7119,42.7495,42.4302,42.5335,120985.0
2022-01-14 11:00:00,45.3,45.34,44.76,44.96,136585.0,42.5429,42.5805,42.0358,42.2236,136585.0
2022-01-14 11:30:00,45.0,45.17,44.92,45.0,105130.0,42.2612,42.4208,42.186,42.2612,105130.0
2022-01-14 12:00:00,44.97,44.98,44.45,44.66,176720.0,42.233,42.2424,41.7446,41.9419,176720.0
2022-01-14 12:30:00,44.66,44.69,44.33,44.43,102100.0,41.9419,41.97,41.6319,41.7259,102100.0
2022-01-14 13:00:00,44.41,44.6,44.39,44.5,119060.0,41.7071,41.8855,41.6883,41.7916,119060.0
2022-01-14 13:30:00,44.49,44.62,44.48,44.58,114220.0,41.7822,41.9043,41.7728,41.8667,114220.0
2022-01-14 14:00:00,44.54,44.56,44.37,44.37,101950.0,41.8292,41.8479,41.6695,41.6695,101950.0
2022-01-14 14:30:00,44.39,44.51,44.39,44.42,194045.0,41.6883,41.801,41.6883,41.7165,194045.0
2022-01-14 15:00:00,44.43,44.52,44.32,44.42,156445.0,41.7259,41.8104,41.6225,41.7165,156445.0
2022-01-14 15:30:00,44.42,44.5,44.36,44.39,552010.0,41.7165,41.7916,41.6601,41.6883,552010.0
2022-01-18 09:30:00,43.85,43.96,43.1,43.49,429375.0,41.1812,41.2845,40.4768,40.8431,429375.0
2022-01-18 10:00:00,43.48,43.94,43.45,43.89,221540.0,40.8337,41.2657,40.8055,41.2187,221540.0
2022-01-18 10:30:00,43.88,44.05,43.8,44.05,187875.0,41.2093,41.369,41.1342,41.369,187875.0
2022-01-18 11:00:00,44.03,44.15,43.95,44.0,97775.0,41.3502,41.4629,41.2751,41.322,97775.0
2022-01-18 11:30:00,44.0,44.37,43.92,44.34,121820.0,41.322,41.6695,41.2469,41.6413,121820.0
2022-01-18 12:00:00,44.29,44.32,44.13,44.26,79905.0,41.5944,41.6225,41.4441,41.5662,79905.0
2022-01-18 12:30:00,44.22,44.29,43.95,44.05,92890.0,41.5286,41.5944,41.2751,41.369,92890.0
2022-01-18 13:00:00,44.05,44.26,44.0,44.23,104445.0,41.369,41.5662,41.322,41.538,104445.0
2022-01-18 13:30:00,44.23,44.38,44.2,44.26,87855.0,41.538,41.6789,41.5098,41.5662,87855.0
2022-01-18 14:00:00,44.26,44.31,44.16,44.18,103630.0,41.5662,41.6132,41.4723,41.4911,103630.0
2022-01-18 14:30:00,44.19,44.41,44.18,44.38,111800.0,41.5005,41.7071,41.4911,41.6789,111800.0
2022-01-18 15:00:00,44.37,44.41,44.15,44.3,136740.0,41.6695,41.7071,41.4629,41.6038,136740.0
2022-01-18 15:30:00,44.31,44.36,44.15,44.3,424310.0,41.6132,41.6601,41.4629,41.6038,424310.0
2022-01-19 09:30:00,44.54,45.02,44.38,44.79,208310.0,41.8292,42.2799,41.6789,42.0639,208310.0
2022-01-19 10:00:00,44.79,45.01,44.76,44.82,138695.0,42.0639,42.2706,42.0358,42.0921,138695.0
2022-01-19 10:30:00,44.8,44.94,44.56,44.9,236720.0,42.0733,42.2048,41.8479,42.1672,236720.0
2022-01-19 11:00:00,44.89,45.0,44.37,44.67,257295.0,42.1579,42.2612,41.6695,41.9512,257295.0
2022-01-19 11:30:00,44.7,44.73,44.44,44.46,56860.0,41.9794,42.0076,41.7352,41.754,56860.0
2022-01-19 12:00:00,44.52,44.76,44.38,44.62,90285.0,41.8104,42.0358,41.6789,41.9043,90285.0
2022-01-19 12:30:00,44.62,44.81,44.55,44.8,66620.0,41.9043,42.0827,41.8385,42.0733,66620.0
2022-01-19 13:00:00,44.79,44.84,44.66,44.66,63195.0,42.0639,42.1109,41.9419,41.9419,63195.0
2022-01-19 13:30:00,44.64,44.67,44.48,44.53,59465.0,41.9231,41.9512,41.7728,41.8198,59465.0
2022-01-19 14:00:00,44.5,44.56,44.29,44.31,83330.0,41.7916,41.8479,41.5944,41.6132,83330.0
2022-01-19 14:30:00,44.29,44.49,44.25,44.45,82570.0,41.5944,41.7822,41.5568,41.7446,82570.0
2022-01-19 15:00:00,44.45,44.64,44.27,44.3,153425.0,41.7446,41.9231,41.5756,41.6038,153425.0
2022-01-19 15:30:00,44.26,44.35,44.1,44.12,354595.0,41.5662,41.6507,41.4159,41.4347,354595.0
2022-01-20 09:30:00,44.58,44.95,44.42,44.61,158090.0,41.8667,42.2142,41.7165,41.8949,158090.0
2022-01-20 10:00:00,44.54,44.68,44.4,44.4,95355.0,41.8292,41.9606,41.6977,41.6977,95355.0
2022-01-20 10:30:00,44.43,44.57,44.26,44.26,128355.0,41.7259,41.8573,41.5662,41.5662,128355.0
2022-01-20 11:00:00,44.22,44.43,44.18,44.29,94155.0,41.5286,41.7259,41.4911,41.5944,94155.0
2022-01-20 11:30:00,44.27,44.36,44.05,44.08,84665.0,41.5756,41.6601,41.369,41.3972,84665.0
2022-01-20 12:00:00,44.09,44.11,43.92,44.01,183255.0,41.4065,41.4253,41.2469,41.3314,183255.0
2022-01-20 12:30:00,44.01,44.04,43.6,43.66,169185.0,41.3314,41.3596,40.9464,41.0027,169185.0
2022-01-20 13:00:00,43.66,43.67,43.22,43.31,243500.0,41.0027,41.0121,40.5895,40.674,243500.0
2022-01-20 13:30:00,43.3,43.61,43.23,43.59,170725.0,40.6646,40.9558,40.5989,40.937,170725.0
2022-01-20 14:00:00,43.59,43.68,43.43,43.47,217700.0,40.937,41.0215,40.7867,40.8243,217700.0
2022-01-20 14:30:00,43.44,43.48,43.1,43.15,213105.0,40.7961,40.8337,40.4768,40.5238,213105.0
2022-01-20 15:00:00,43.15,43.18,42.36,42.56,609795.0,40.5238,40.5519,39.7818,39.9697,609795.0
2022-01-20 15:30:00,42.53,42.62,41.9,42.0,1331755.0,39.9415,40.026,39.3498,39.4437,1331755.0
2022-01-21 09:30:00,41.98,42.08,41.53,41.69,464790.0,39.425,39.5189,39.0024,39.1526,464790.0
2022-01-21 10:00:00,41.65,42.02,41.46,41.81,351055.0,39.1151,39.4625,38.9366,39.2653,351055.0
2022-01-21 10:30:00,41.83,42.41,41.79,42.31,286785.0,39.2841,39.8288,39.2465,39.7349,286785.0
2022-01-21 11:00:00,42.31,42.6,42.25,42.36,160835.0,39.7349,40.0072,39.6785,39.7818,160835.0
2022-01-21 11:30:00,42.32,42.33,41.82,41.94,137980.0,39.7443,39.7537,39.2747,39.3874,137980.0
2022-01-21 12:00:00,41.93,42.01,41.81,41.89,116850.0,39.378,39.4531,39.2653,39.3404,116850.0
2022-01-21 12:30:00,41.83,42.25,41.81,42.05,163070.0,39.2841,39.6785,39.2653,39.4907,163070.0
2022-01-21 13:00:00,42.1,42.3,41.94,41.99,145695.0,39.5377,39.7255,39.3874,39.4344,145695.0
2022-01-21 13:30:00,41.99,42.16,41.91,42.03,105620.0,39.4344,39.594,39.3592,39.4719,105620.0
2022-01-21 14:00:00,42.05,42.13,41.75,41.77,155835.0,39.4907,39.5658,39.209,39.2277,155835.0
2022-01-21 14:30:00,41.79,41.97,41.66,41.66,189795.0,39.2465,39.4156,39.1244,39.1244,189795.0
2022-01-21 15:00:00,41.67,41.79,41.57,41.68,318460.0,39.1338,39.2465,39.0399,39.1432,318460.0
2022-01-21 15:30:00,41.69,41.98,41.67,41.82,742550.0,39.1526,39.425,39.1338,39.2747,742550.0
2022-01-24 09:30:00,41.16,41.84,40.95,41.27,526665.0,38.6549,39.2935,38.4577,38.7582,526665.0
2022-01-24 10:00:00,41.22,41.89,41.22,41.82,266170.0,38.7112,39.3404,38.7112,39.2747,266170.0
2022-01-24 10:30:00,41.89,42.23,41.71,42.02,257270.0,39.3404,39.6597,39.1714,39.4625,257270.0
2022-01-24 11:00:00,42.04,42.19,41.79,42.04,308185.0,39.4813,39.6222,39.2465,39.4813,308185.0
2022-01-24 11:30:00,42.07,42.19,41.72,42.03,121625.0,39.5095,39.6222,39.1808,39.4719,121625.0
2022-01-24 12:00:00,42.07,42.09,41.52,41.66,226950.0,39.5095,39.5283,38.993,39.1244,226950.0
2022-01-24 12:30:00,41.65,42.27,41.62,42.23,167750.0,39.1151,39.6973,39.0869,39.6597,167750.0
2022-01-24 13:00:00,42.23,42.75,42.23,42.34,192785.0,39.6597,40.1481,39.6597,39.7631,192785.0
2022-01-24 13:30:00,42.36,42.61,42.28,42.56,150245.0,39.7818,40.0166,39.7067,39.9697,150245.0
2022-01-24 14:00:00,42.58,42.87,42.25,42.29,178215.0,39.9884,40.2608,39.6785,39.7161,178215.0
2022-01-24 14:30:00,42.32,42.52,42.17,42.52,110560.0,39.7443,39.9321,39.6034,39.9321,110560.0
2022-01-24 15:00:00,42.49,43.09,42.49,42.98,150185.0,39.9039,40.4674,39.9039,40.3641,150185.0
2022-01-24 15:30:00,42.95,43.49,42.87,43.49,535305.0,40.3359,40.8431,40.2608,40.8431,535305.0
2022-01-25 09:30:00,42.8,42.99,41.6,41.89,408745.0,40.1951,40.3735,39.0681,39.3404,408745.0
2022-01-25 10:00:00,41.94,42.34,41.67,42.06,290820.0,39.3874,39.7631,39.1338,39.5001,290820.0
2022-01-25 10:30:00,42.13,42.41,41.95,41.98,126570.0,39.5658,39.8288,39.3968,39.425,126570.0
2022-01-25 11:00:00,42.01,42.22,41.68,42.16,98655.0,39.4531,39.6504,39.1432,39.594,98655.0
2022-01-25 11:30:00,42.17,42.36,41.94,42.16,114255.0,39.6034,39.7818,39.3874,39.594,114255.0
2022-01-25 12:00:00,42.2,42.33,42.12,42.25,121215.0,39.6316,39.7537,39.5564,39.6785,121215.0
2022-01-25 12:30:00,42.22,42.25,42.0,42.14,84360.0,39.6504,39.6785,39.4437,39.5752,84360.0
2022-01-25 13:00:00,42.18,42.4,42.09,42.38,114775.0,39.6128,39.8194,39.5283,39.8006,114775.0
2022-01-25 13:30:00,42.36,42.87,42.36,42.87,129500.0,39.7818,40.2608,39.7818,40.2608,129500.0
2022-01-25 14:00:00,42.84,42.99,42.79,42.84,124625.0,40.2326,40.3735,40.1857,40.2326,124625.0
2022-01-25 14:30:00,42.87,43.07,42.73,43.06,93480.0,40.2608,40.4486,40.1293,40.4392,93480.0
2022-01-25 15:00:00,43.04,43.13,42.74,42.8,196165.0,40.4205,40.505,40.1387,40.1951,196165.0
2022-01-25 15:30:00,42.83,42.9,42.38,42.47,584125.0,40.2232,40.289,39.8006,39.8851,584125.0
2022-01-26 09:30:00,42.81,42.81,42.2,42.53,373765.0,40.2044,40.2044,39.6316,39.9415,373765.0
2022-01-26 10:00:00,42.62,42.81,42.3,42.35,176150.0,40.026,40.2044,39.7255,39.7724,176150.0
2022-01-26 10:30:00,42.36,42.41,42.16,42.28,171485.0,39.7818,39.8288,39.594,39.7067,171485.0
2022-01-26 11:00:00,42.27,42.61,42.08,42.55,159420.0,39.6973,40.0166,39.5189,39.9603,159420.0
2022-01-26 11:30:00,42.54,42.65,42.39,42.46,123625.0,39.9509,40.0542,39.81,39.8758,123625.0
2022-01-26 12:00:00,42.45,42.62,42.45,42.51,121215.0,39.8664,40.026,39.8664,39.9227,121215.0
2022-01-26 12:30:00,42.52,42.53,42.33,42.37,153875.0,39.9321,39.9415,39.7537,39.7912,153875.0
2022-01-26 13:00:00,42.37,42.37,42.07,42.15,106215.0,39.7912,39.7912,39.5095,39.5846,106215.0
2022-01-26 13:30:00,42.1,42.26,41.98,42.16,174735.0,39.5377,39.6879,39.425,39.594,174735.0
2022-01-26 14:00:00,42.18,42.37,41.96,42.19,139130.0,39.6128,39.7912,39.4062,39.6222,139130.0
2022-01-26 14:30:00,42.16,42.22,41.23,41.68,303080.0,39.594,39.6504,38.7206,39.1432,303080.0
2022-01-26 15:00:00,41.65,41.66,40.98,41.31,197855.0,39.1151,39.1244,38.4858,38.7957,197855.0
2022-01-26 15:30:00,41.4,41.59,41.14,41.48,585115.0,38.8803,39.0587,38.6361,38.9554,585115.0
2022-01-27 09:30:00,43.89,43.89,42.74,43.16,783565.0,41.2187,41.2187,40.1387,40.5331,783565.0
2022-01-27 10:00:00,43.09,43.33,42.62,42.71,461530.0,40.4674,40.6928,40.026,40.1105,461530.0
2022-01-27 10:30:00,42.69,42.8,41.77,42.73,596925.0,40.0918,40.1951,39.2277,40.1293,596925.0
2022-01-27 11:00:00,42.73,43.0,42.32,42.47,186730.0,40.1293,40.3829,39.7443,39.8851,186730.0
2022-01-27 11:30:00,42.38,42.74,42.17,42.24,134635.0,39.8006,40.1387,39.6034,39.6691,134635.0
2022-01-27 12:00:00,42.26,42.4,42.07,42.23,204960.0,39.6879,39.8194,39.5095,39.6597,204960.0
2022-01-27 12:30:00,42.26,42.55,42.06,42.48,210130.0,39.6879,39.9603,39.5001,39.8945,210130.0
2022-01-27 13:00:00,42.52,42.59,42.05,42.18,123585.0,39.9321,39.9978,39.4907,39.6128,123585.0
2022-01-27 13:30:00,42.18,42.41,42.12,42.28,147725.0,39.6128,39.8288,39.5564,39.7067,147725.0
2022-01-27 14:00:00,42.34,42.6,42.02,42.02,206135.0,39.7631,40.0072,39.4625,39.4625,206135.0
2022-01-27 14:30:00,42.0,42.3,41.91,41.92,140615.0,39.4437,39.7255,39.3592,39.3686,140615.0
2022-01-27 15:00:00,41.89,41.93,41.51,41.75,360825.0,39.3404,39.378,38.9836,39.209,360825.0
2022-01-27 15:30:00,41.77,42.1,41.61,41.9,1267655.0,39.2277,39.5377,39.0775,39.3498,1267655.0
2022-01-28 09:30:00,42.48,42.48,41.42,41.91,338975.0,39.8945,39.8945,38.899,39.3592,338975.0
2022-01-28 10:00:00,41.94,42.68,41.91,42.45,251350.0,39.3874,40.0824,39.3592,39.8664,251350.0
2022-01-28 10:30:00,42.48,42.48,41.83,42.47,313685.0,39.8945,39.8945,39.2841,39.8851,313685.0
2022-01-28 11:00:00,42.46,42.75,42.22,42.72,239600.0,39.8758,40.1481,39.6504,40.1199,239600.0
2022-01-28 11:30:00,42.72,42.78,42.46,42.71,175350.0,40.1199,40.1763,39.8758,40.1105,175350.0
2022-01-28 12:00:00,42.71,42.8,42.41,42.52,161275.0,40.1105,40.1951,39.8288,39.9321,161275.0
2022-01-28 12:30:00,42.48,42.64,42.38,42.38,140065.0,39.8945,40.0448,39.8006,39.8006,140065.0
2022-01-28 13:00:00,42.41,42.48,42.2,42.32,93135.0,39.8288,39.8945,39.6316,39.7443,93135.0
2022-01-28 13:30:00,42.33,42.55,42.32,42.45,96340.0,39.7537,39.9603,39.7443,39.8664,96340.0
2022-01-28 14:00:00,42.48,42.51,42.05,42.08,117820.0,39.8945,39.9227,39.4907,39.5189,117820.0
2022-01-28 14:30:00,42.04,42.55,41.95,42.55,159940.0,39.4813,39.9603,39.3968,39.9603,159940.0
2022-01-28 15:00:00,42.55,42.79,42.5,42.79,265420.0,39.9603,40.1857,39.9133,40.1857,265420.0
2022-01-28 15:30:00,42.77,42.99,42.66,42.96,888040.0,40.1669,40.3735,40.0636,40.3453,888040.0
2022-01-31 09:30:00,42.94,43.44,42.83,43.15,178320.0,40.3265,40.7961,40.2232,40.5238,178320.0
2022-01-31 10:00:00,43.1,43.3,42.67,42.68,172435.0,40.4768,40.6646,40.073,40.0824,172435.0
2022-01-31 10:30:00,42.68,42.75,42.4,42.6,306270.0,40.0824,40.1481,39.8194,40.0072,306270.0
2022-01-31 11:00:00,42.6,42.92,42.48,42.86,125185.0,40.0072,40.3078,39.8945,40.2514,125185.0
2022-01-31 11:30:00,42.84,43.02,42.81,42.96,217240.0,40.2326,40.4017,40.2044,40.3453,217240.0
2022-01-31 12:00:00,42.97,43.11,42.83,42.89,127885.0,40.3547,40.4862,40.2232,40.2796,127885.0
2022-01-31 12:30:00,42.87,43.06,42.73,43.06,109350.0,40.2608,40.4392,40.1293,40.4392,109350.0
2022-01-31 13:00:00,43.08,43.4,43.0,43.34,151275.0,40.458,40.7585,40.3829,40.7022,151275.0
2022-01-31 13:30:00,43.36,43.63,43.32,43.52,192935.0,40.721,40.9745,40.6834,40.8712,192935.0
2022-01-31 14:00:00,43.54,43.68,43.47,43.68,173365.0,40.89,41.0215,40.8243,41.0215,173365.0
2022-01-31 14:30:00,43.67,43.71,43.4,43.49,125185.0,41.0121,41.0497,40.7585,40.8431,125185.0
2022-01-31 15:00:00,43.49,43.56,43.25,43.34,166190.0,40.8431,40.9088,40.6177,40.7022,166190.0
2022-01-31 15:30:00,43.32,43.7,43.26,43.66,634890.0,40.6834,41.0403,40.6271,41.0027,634890.0
2022-02-01 09:30:00,43.69,44.56,43.63,44.04,471395.0,41.0309,41.8479,40.9745,41.3596,471395.0
2022-02-01 10:00:00,44.03,44.06,43.55,43.73,211485.0,41.3502,41.3784,40.8994,41.0685,211485.0
2022-02-01 10:30:00,43.75,44.07,43.64,44.07,205510.0,41.0872,41.3878,40.9839,41.3878,205510.0
2022-02-01 11:00:00,44.06,44.2,43.82,44.16,127955.0,41.3784,41.5098,41.153,41.4723,127955.0
2022-02-01 11:30:00,44.11,44.14,43.94,43.94,113055.0,41.4253,41.4535,41.2657,41.2657,113055.0
2022-02-01 12:00:00,43.95,44.03,43.73,43.84,139360.0,41.2751,41.3502,41.0685,41.1718,139360.0
2022-02-01 12:30:00,43.89,43.93,43.68,43.84,124640.0,41.2187,41.2563,41.0215,41.1718,124640.0
2022-02-01 13:00:00,43.82,43.83,43.62,43.67,102160.0,41.153,41.1624,40.9651,41.0121,102160.0
2022-02-01 13:30:00,43.67,43.8,43.64,43.72,44760.0,41.0121,41.1342,40.9839,41.0591,44760.0
2022-02-01 14:00:00,43.74,43.82,43.65,43.77,104280.0,41.0778,41.153,40.9933,41.106,104280.0
2022-02-01 14:30:00,43.78,43.93,43.74,43.89,73760.0,41.1154,41.2563,41.0778,41.2187,73760.0
2022-02-01 15:00:00,43.9,44.07,43.84,44.03,80635.0,41.2281,41.3878,41.1718,41.3502,80635.0
2022-02-01 15:30:00,44.05,44.2,43.98,44.06,369505.0,41.369,41.5098,41.3032,41.3784,369505.0
2022-02-02 09:30:00,44.18,44.81,43.97,44.08,287495.0,41.4911,42.0827,41.2938,41.3972,287495.0
2022-02-02 10:00:00,44.19,44.42,44.05,44.16,172270.0,41.5005,41.7165,41.369,41.4723,172270.0
2022-02-02 10:30:00,44.25,44.87,44.23,44.83,226365.0,41.5568,42.1391,41.538,42.1015,226365.0
2022-02-02 11:00:00,44.85,44.85,44.51,44.63,120240.0,42.1203,42.1203,41.801,41.9137,120240.0
2022-02-02 11:30:00,44.59,44.66,44.47,44.55,172415.0,41.8761,41.9419,41.7634,41.8385,172415.0
2022-02-02 12:00:00,44.53,44.53,44.24,44.26,144530.0,41.8198,41.8198,41.5474,41.5662,144530.0
2022-02-02 12:30:00,44.26,44.34,44.2,44.32,79615.0,41.5662,41.6413,41.5098,41.6225,79615.0
2022-02-02 13:00:00,44.32,44.36,44.1,44.15,123315.0,41.6225,41.6601,41.4159,41.4629,123315.0
2022-02-02 13:30:00,44.15,44.18,44.0,44.06,86975.0,41.4629,41.4911,41.322,41.3784,86975.0
2022-02-02 14:00:00,44.06,44.16,43.98,43.99,131725.0,41.3784,41.4723,41.3032,41.3126,131725.0
2022-02-02 14:30:00,44.01,44.14,43.95,44.01,121390.0,41.3314,41.4535,41.2751,41.3314,121390.0
2022-02-02 15:00:00,44.01,44.19,43.98,44.11,108360.0,41.3314,41.5005,41.3032,41.4253,108360.0
2022-02-02 15:30:00,44.09,44.27,43.97,44.18,442305.0,41.4065,41.5756,41.2938,41.4911,442305.0
2022-02-03 09:30:00,43.89,43.94,43.58,43.73,125480.0,41.2187,41.2657,40.9276,41.0685,125480.0
2022-02-03 10:00:00,43.74,44.54,43.74,44.47,110305.0,41.0778,41.8292,41.0778,41.7634,110305.0
2022-02-03 10:30:00,44.49,44.7,44.44,44.51,129935.0,41.7822,41.9794,41.7352,41.801,129935.0
2022-02-03 11:00:00,44.48,44.64,44.42,44.49,76505.0,41.7728,41.9231,41.7165,41.7822,76505.0
2022-02-03 11:30:00,44.5,44.53,44.1,44.1,92900.0,41.7916,41.8198,41.4159,41.4159,92900.0
2022-02-03 12:00:00,44.12,44.41,44.09,44.26,94215.0,41.4347,41.7071,41.4065,41.5662,94215.0
2022-02-03 12:30:00,44.26,44.27,44.1,44.22,70255.0,41.5662,41.5756,41.4159,41.5286,70255.0
2022-02-03 13:00:00,44.19,44.26,44.13,44.19,63430.0,41.5005,41.5662,41.4441,41.5005,63430.0
2022-02-03 13:30:00,44.22,44.39,44.22,44.25,61670.0,41.5286,41.6883,41.5286,41.5568,61670.0
2022-02-03 14:00:00,44.23,44.47,44.19,44.34,72440.0,41.538,41.7634,41.5005,41.6413,72440.0
2022-02-03 14:30:00,44.32,44.35,44.18,44.29,105350.0,41.6225,41.6507,41.4911,41.5944,105350.0
2022-02-03 15:00:00,44.29,44.35,44.16,44.2,152910.0,41.5944,41.6507,41.4723,41.5098,152910.0
2022-02-03 15:30:00,44.19,44.19,43.71,43.89,422165.0,41.5005,41.5005,41.0497,41.2187,422165.0
2022-02-04 09:30:00,43.81,43.88,43.31,43.45,157635.0,41.1436,41.2093,40.674,40.8055,157635.0
2022-02-04 10:00:00,43.5,43.76,43.27,43.55,116780.0,40.8525,41.0966,40.6365,40.8994,116780.0
2022-02-04 10:30:00,43.53,43.59,42.89,42.92,133990.0,40.8806,40.937,40.2796,40.3078,133990.0
2022-02-04 11:00:00,42.91,43.23,42.89,43.15,104415.0,40.2984,40.5989,40.2796,40.5238,104415.0
2022-02-04 11:30:00,43.22,43.45,43.15,43.33,66945.0,40.5895,40.8055,40.5238,40.6928,66945.0
2022-02-04 12:00:00,43.32,43.32,43.12,43.26,76080.0,40.6834,40.6834,40.4956,40.6271,76080.0
2022-02-04 12:30:00,43.28,43.4,43.2,43.4,46210.0,40.6458,40.7585,40.5707,40.7585,46210.0
2022-02-04 13:00:00,43.43,43.54,43.39,43.42,44665.0,40.7867,40.89,40.7491,40.7773,44665.0
2022-02-04 13:30:00,43.46,43.63,43.42,43.57,52390.0,40.8149,40.9745,40.7773,40.9182,52390.0
2022-02-04 14:00:00,43.56,43.59,43.37,43.45,42055.0,40.9088,40.937,40.7304,40.8055,42055.0
2022-02-04 14:30:00,43.43,43.53,43.37,43.46,72435.0,40.7867,40.8806,40.7304,40.8149,72435.0
2022-02-04 15:00:00,43.47,43.66,43.46,43.55,90130.0,40.8243,41.0027,40.8149,40.8994,90130.0
2022-02-04 15:30:00,43.55,43.72,43.34,43.36,434780.0,40.8994,41.0591,40.7022,40.721,434780.0
2022-02-07 09:30:00,43.53,43.94,43.48,43.5,227525.0,40.8806,41.2657,40.8337,40.8525,227525.0
2022-02-07 10:00:00,43.53,43.7,43.41,43.65,106445.0,40.8806,41.0403,40.7679,40.9933,106445.0
2022-02-07 10:30:00,43.61,43.81,43.45,43.6,88260.0,40.9558,41.1436,40.8055,40.9464,88260.0
2022-02-07 11:00:00,43.63,43.64,43.15,43.33,151260.0,40.9745,40.9839,40.5238,40.6928,151260.0
2022-02-07 11:30:00,43.37,43.46,43.17,43.4,108090.0,40.7304,40.8149,40.5425,40.7585,108090.0
2022-02-07 12:00:00,43.4,43.42,43.17,43.24,229495.0,40.7585,40.7773,40.5425,40.6083,229495.0
2022-02-07 12:30:00,43.24,43.37,43.16,43.27,189410.0,40.6083,40.7304,40.5331,40.6365,189410.0
2022-02-07 13:00:00,43.29,43.6,43.21,43.58,201320.0,40.6552,40.9464,40.5801,40.9276,201320.0
2022-02-07 13:30:00,43.57,43.68,43.48,43.61,132620.0,40.9182,41.0215,40.8337,40.9558,132620.0
2022-02-07 14:00:00,43.59,43.72,43.51,43.56,77260.0,40.937,41.0591,40.8618,40.9088,77260.0
2022-02-07 14:30:00,43.59,43.62,43.5,43.51,81425.0,40.937,40.9651,40.8525,40.8618,81425.0
2022-02-07 15:00:00,43.52,43.6,43.44,43.52,151755.0,40.8712,40.9464,40.7961,40.8712,151755.0
2022-02-07 15:30:00,43.51,43.68,43.38,43.49,512790.0,40.8618,41.0215,40.7398,40.8431,512790.0
2022-02-08 09:30:00,43.59,43.92,43.59,43.8,162835.0,40.937,41.2469,40.937,41.1342,162835.0
2022-02-08 10:00:00,43.75,43.98,43.65,43.86,141810.0,41.0872,41.3032,40.9933,41.1905,141810.0
2022-02-08 10:30:00,43.86,44.17,43.75,44.04,182985.0,41.1905,41.4817,41.0872,41.3596,182985.0
2022-02-08 11:00:00,44.08,44.23,43.98,44.06,47405.0,41.3972,41.538,41.3032,41.3784,47405.0
2022-02-08 11:30:00,44.14,44.25,44.09,44.13,101570.0,41.4535,41.5568,41.4065,41.4441,101570.0
2022-02-08 12:00:00,44.15,44.27,44.02,44.26,144070.0,41.4629,41.5756,41.3408,41.5662,144070.0
2022-02-08 12:30:00,44.28,44.35,44.23,44.26,81930.0,41.585,41.6507,41.538,41.5662,81930.0
2022-02-08 13:00:00,44.24,44.26,44.13,44.19,62225.0,41.5474,41.5662,41.4441,41.5005,62225.0
2022-02-08 13:30:00,44.2,44.34,44.15,44.25,109680.0,41.5098,41.6413,41.4629,41.5568,109680.0
2022-02-08 14:00:00,44.26,44.34,44.12,44.14,137450.0,41.5662,41.6413,41.4347,41.4535,137450.0
2022-02-08 14:30:00,44.14,44.3,44.05,44.28,185800.0,41.4535,41.6038,41.369,41.585,185800.0
2022-02-08 15:00:00,44.26,44.46,44.17,44.43,137565.0,41.5662,41.754,41.4817,41.7259,137565.0
2022-02-08 15:30:00,44.46,44.57,44.36,44.38,639815.0,41.754,41.8573,41.6601,41.6789,639815.0
2022-02-09 09:30:00,44.8,45.26,44.71,45.13,167375.0,42.0733,42.5053,41.9888,42.3832,167375.0
2022-02-09 10:00:00,45.12,45.2,44.97,45.1,94460.0,42.3739,42.449,42.233,42.3551,94460.0
2022-02-09 10:30:00,45.08,45.17,44.77,44.78,96760.0,42.3363,42.4208,42.0452,42.0545,96760.0
2022-02-09 11:00:00,44.82,44.9,44.69,44.78,105870.0,42.0921,42.1672,41.97,42.0545,105870.0
2022-02-09 11:30:00,44.78,44.87,44.57,44.86,161645.0,42.0545,42.1391,41.8573,42.1297,161645.0
2022-02-09 12:00:00,44.85,44.93,44.68,44.7,100195.0,42.1203,42.1954,41.9606,41.9794,100195.0
2022-02-09 12:30:00,44.7,44.84,44.67,44.82,54470.0,41.9794,42.1109,41.9512,42.0921,54470.0
2022-02-09 13:00:00,44.83,44.88,44.72,44.8,59020.0,42.1015,42.1485,41.9982,42.0733,59020.0
2022-02-09 13:30:00,44.79,44.81,44.69,44.7,40465.0,42.0639,42.0827,41.97,41.9794,40465.0
2022-02-09 14:00:00,44.72,44.77,44.65,44.74,71905.0,41.9982,42.0452,41.9325,42.017,71905.0
2022-02-09 14:30:00,44.75,44.79,44.71,44.73,61055.0,42.0264,42.0639,41.9888,42.0076,61055.0
2022-02-09 15:00:00,44.75,44.77,44.66,44.75,155275.0,42.0264,42.0452,41.9419,42.0264,155275.0
2022-02-09 15:30:00,44.75,44.9,44.68,44.87,661070.0,42.0264,42.1672,41.9606,42.1391,661070.0
2022-02-10 09:30:00,44.37,44.64,44.21,44.62,255130.0,41.6695,41.9231,41.5192,41.9043,255130.0
2022-02-10 10:00:00,44.62,44.69,44.28,44.45,154645.0,41.9043,41.97,41.585,41.7446,154645.0
2022-02-10 10:30:00,44.41,44.75,44.38,44.51,152680.0,41.7071,42.0264,41.6789,41.801,152680.0
2022-02-10 11:00:00,44.5,44.79,44.5,44.74,128525.0,41.7916,42.0639,41.7916,42.017,128525.0
2022-02-10 11:30:00,44.71,44.77,44.55,44.73,113920.0,41.9888,42.0452,41.8385,42.0076,113920.0
2022-02-10 12:00:00,44.71,45.04,44.71,45.02,129830.0,41.9888,42.2987,41.9888,42.2799,129830.0
2022-02-10 12:30:00,45.03,45.1,44.73,44.81,98275.0,42.2893,42.3551,42.0076,42.0827,98275.0
2022-02-10 13:00:00,44.85,44.88,44.42,44.42,92965.0,42.1203,42.1485,41.7165,41.7165,92965.0
2022-02-10 13:30:00,44.41,44.5,44.22,44.39,135525.0,41.7071,41.7916,41.5286,41.6883,135525.0
2022-02-10 14:00:00,44.41,44.41,44.13,44.28,94235.0,41.7071,41.7071,41.4441,41.585,94235.0
2022-02-10 14:30:00,44.3,44.45,44.2,44.25,137745.0,41.6038,41.7446,41.5098,41.5568,137745.0
2022-02-10 15:00:00,44.28,44.42,44.17,44.39,179375.0,41.585,41.7165,41.4817,41.6883,179375.0
2022-02-10 15:30:00,44.38,44.38,43.94,44.12,501035.0,41.6789,41.6789,41.2657,41.4347,501035.0
2022-02-11 09:30:00,44.12,44.2,43.66,44.04,166400.0,41.4347,41.5098,41.0027,41.3596,166400.0
2022-02-11 10:00:00,44.01,44.21,43.96,44.18,78775.0,41.3314,41.5192,41.2845,41.4911,78775.0
2022-02-11 10:30:00,44.17,44.23,44.07,44.14,71455.0,41.4817,41.538,41.3878,41.4535,71455.0
2022-02-11 11:00:00,44.15,44.35,44.13,44.25,88070.0,41.4629,41.6507,41.4441,41.5568,88070.0
2022-02-11 11:30:00,44.27,44.31,44.11,44.19,80360.0,41.5756,41.6132,41.4253,41.5005,80360.0
2022-02-11 12:00:00,44.2,44.35,44.12,44.23,50190.0,41.5098,41.6507,41.4347,41.538,50190.0
2022-02-11 12:30:00,44.23,44.29,44.1,44.15,69425.0,41.538,41.5944,41.4159,41.4629,69425.0
2022-02-11 13:00:00,44.18,44.23,44.1,44.1,80960.0,41.4911,41.538,41.4159,41.4159,80960.0
2022-02-11 13:30:00,44.12,44.14,43.66,43.74,120435.0,41.4347,41.4535,41.0027,41.0778,120435.0
2022-02-11 14:00:00,43.72,44.07,43.63,43.89,105945.0,41.0591,41.3878,40.9745,41.2187,105945.0
2022-02-11 14:30:00,43.91,44.09,43.79,43.96,137200.0,41.2375,41.4065,41.1248,41.2845,137200.0
2022-02-11 15:00:00,43.95,44.13,43.84,43.91,167495.0,41.2751,41.4441,41.1718,41.2375,167495.0
2022-02-11 15:30:00,43.92,44.01,43.7,43.86,280745.0,41.2469,41.3314,41.0403,41.1905,280745.0
2022-02-14 09:30:00,44.04,44.19,43.61,43.78,121385.0,41.3596,41.5005,40.9558,41.1154,121385.0
2022-02-14 10:00:00,43.78,43.78,43.33,43.54,68785.0,41.1154,41.1154,40.6928,40.89,68785.0
2022-02-14 10:30:00,43.54,43.54,43.15,43.15,94515.0,40.89,40.89,40.5238,40.5238,94515.0
2022-02-14 11:00:00,43.13,43.22,42.91,43.2,84470.0,40.505,40.5895,40.2984,40.5707,84470.0
2022-02-14 11:30:00,43.19,43.49,43.19,43.34,119480.0,40.5613,40.8431,40.5613,40.7022,119480.0
2022-02-14 12:00:00,43.34,43.76,43.33,43.7,234810.0,40.7022,41.0966,40.6928,41.0403,234810.0
2022-02-14 12:30:00,43.72,43.94,43.7,43.72,197815.0,41.0591,41.2657,41.0403,41.0591,197815.0
2022-02-14 13:00:00,43.77,43.83,43.48,43.5,104285.0,41.106,41.1624,40.8337,40.8525,104285.0
2022-02-14 13:30:00,43.48,43.5,43.22,43.22,60955.0,40.8337,40.8525,40.5895,40.5895,60955.0
2022-02-14 14:00:00,43.22,43.37,43.12,43.3,67885.0,40.5895,40.7304,40.4956,40.6646,67885.0
2022-02-14 14:30:00,43.29,43.45,43.19,43.39,75560.0,40.6552,40.8055,40.5613,40.7491,75560.0
2022-02-14 15:00:00,43.39,43.61,43.36,43.57,172630.0,40.7491,40.9558,40.721,40.9182,172630.0
2022-02-14 15:30:00,43.55,43.68,43.48,43.57,376140.0,40.8994,41.0215,40.8337,40.9182,376140.0
2022-02-15 09:30:00,43.9,44.41,43.78,44.21,179135.0,41.2281,41.7071,41.1154,41.5192,179135.0
2022-02-15 10:00:00,44.24,44.24,43.69,43.87,156720.0,41.5474,41.5474,41.0309,41.1999,156720.0
2022-02-15 10:30:00,43.88,44.14,43.76,44.06,180170.0,41.2093,41.4535,41.0966,41.3784,180170.0
2022-02-15 11:00:00,44.07,44.1,43.84,43.87,78785.0,41.3878,41.4159,41.1718,41.1999,78785.0
2022-02-15 11:30:00,43.91,44.1,43.88,44.02,88110.0,41.2375,41.4159,41.2093,41.3408,88110.0
2022-02-15 12:00:00,44.02,44.07,43.87,43.93,55730.0,41.3408,41.3878,41.1999,41.2563,55730.0
2022-02-15 12:30:00,43.93,43.93,43.74,43.76,55185.0,41.2563,41.2563,41.0778,41.0966,55185.0
2022-02-15 13:00:00,43.79,44.05,43.77,44.02,242390.0,41.1248,41.369,41.106,41.3408,242390.0
2022-02-15 13:30:00,44.03,44.09,44.0,44.03,54115.0,41.3502,41.4065,41.322,41.3502,54115.0
2022-02-15 14:00:00,44.04,44.14,43.92,44.02,124275.0,41.3596,41.4535,41.2469,41.3408,124275.0
2022-02-15 14:30:00,44.06,44.06,43.92,43.97,75595.0,41.3784,41.3784,41.2469,41.2938,75595.0
2022-02-15 15:00:00,43.98,44.06,43.93,43.96,74260.0,41.3032,41.3784,41.2563,41.2845,74260.0
2022-02-15 15:30:00,43.97,43.97,43.68,43.91,623475.0,41.2938,41.2938,41.0215,41.2375,623475.0
2022-02-16 09:30:00,43.68,44.0,43.35,43.4,149160.0,41.0215,41.322,40.7116,40.7585,149160.0
2022-02-16 10:00:00,43.36,43.45,42.96,43.0,202400.0,40.721,40.8055,40.3453,40.3829,202400.0
2022-02-16 10:30:00,43.0,43.12,42.86,42.9,119990.0,40.3829,40.4956,40.2514,40.289,119990.0
2022-02-16 11:00:00,42.91,42.91,42.71,42.79,127190.0,40.2984,40.2984,40.1105,40.1857,127190.0
2022-02-16 11:30:00,42.77,43.0,42.75,42.91,366040.0,40.1669,40.3829,40.1481,40.2984,366040.0
2022-02-16 12:00:00,42.95,42.95,42.82,42.86,65010.0,40.3359,40.3359,40.2138,40.2514,65010.0
2022-02-16 12:30:00,42.83,42.94,42.73,42.87,65705.0,40.2232,40.3265,40.1293,40.2608,65705.0
2022-02-16 13:00:00,42.88,42.88,42.74,42.82,52350.0,40.2702,40.2702,40.1387,40.2138,52350.0
2022-02-16 13:30:00,42.81,42.84,42.53,42.61,73940.0,40.2044,40.2326,39.9415,40.0166,73940.0
2022-02-16 14:00:00,42.71,43.01,42.57,42.96,101790.0,40.1105,40.3923,39.9791,40.3453,101790.0
2022-02-16 14:30:00,42.97,43.04,42.67,42.81,94010.0,40.3547,40.4205,40.073,40.2044,94010.0
2022-02-16 15:00:00,42.83,43.12,42.77,43.1,210735.0,40.2232,40.4956,40.1669,40.4768,210735.0
2022-02-16 15:30:00,43.09,43.16,42.98,43.01,493860.0,40.4674,40.5331,40.3641,40.3923,493860.0
2022-02-17 09:30:00,42.64,42.95,42.25,42.37,191255.0,40.2174,40.5098,39.8495,39.9627,191255.0
2022-02-17 10:00:00,42.42,42.61,42.35,42.49,250770.0,40.0099,40.1891,39.9438,40.0759,250770.0
2022-02-17 10:30:00,42.46,42.7,42.43,42.61,166890.0,40.0476,40.274,40.0193,40.1891,166890.0
2022-02-17 11:00:00,42.61,42.68,42.55,42.65,77140.0,40.1891,40.2551,40.1325,40.2268,77140.0
2022-02-17 11:30:00,42.63,42.88,42.58,42.72,189430.0,40.2079,40.4437,40.1608,40.2928,189430.0
2022-02-17 12:00:00,42.76,42.83,42.66,42.76,50465.0,40.3306,40.3966,40.2362,40.3306,50465.0
2022-02-17 12:30:00,42.74,42.83,42.68,42.78,132250.0,40.3117,40.3966,40.2551,40.3494,132250.0
2022-02-17 13:00:00,42.77,42.83,42.74,42.77,85150.0,40.34,40.3966,40.3117,40.34,85150.0
2022-02-17 13:30:00,42.78,42.86,42.76,42.85,93135.0,40.3494,40.4249,40.3306,40.4154,93135.0
2022-02-17 14:00:00,42.83,42.85,42.72,42.76,190695.0,40.3966,40.4154,40.2928,40.3306,190695.0
2022-02-17 14:30:00,42.76,42.92,42.73,42.86,339505.0,40.3306,40.4815,40.3023,40.4249,339505.0
2022-02-17 15:00:00,42.86,42.88,42.71,42.8,178020.0,40.4249,40.4437,40.2834,40.3683,178020.0
2022-02-17 15:30:00,42.81,42.82,42.62,42.7,533695.0,40.3777,40.3871,40.1985,40.274,533695.0
2022-02-18 09:30:00,42.79,43.07,42.48,42.95,228870.0,40.3588,40.6229,40.0665,40.5098,228870.0
2022-02-18 10:00:00,42.95,43.14,42.94,43.1,151050.0,40.5098,40.689,40.5003,40.6512,151050.0
2022-02-18 10:30:00,43.09,43.13,43.02,43.06,211520.0,40.6418,40.6795,40.5758,40.6135,211520.0
2022-02-18 11:00:00,43.05,43.08,42.81,43.0,292745.0,40.6041,40.6324,40.3777,40.5569,292745.0
2022-02-18 11:30:00,43.02,43.08,42.9,42.92,196665.0,40.5758,40.6324,40.4626,40.4815,196665.0
2022-02-18 12:00:00,42.92,42.96,42.71,42.85,187455.0,40.4815,40.5192,40.2834,40.4154,187455.0
2022-02-18 12:30:00,42.82,42.88,42.66,42.73,122060.0,40.3871,40.4437,40.2362,40.3023,122060.0
2022-02-18 13:00:00,42.75,42.83,42.57,42.66,237680.0,40.3211,40.3966,40.1513,40.2362,237680.0
2022-02-18 13:30:00,42.67,42.94,42.66,42.84,102855.0,40.2457,40.5003,40.2362,40.406,102855.0
2022-02-18 14:00:00,42.87,43.04,42.83,43.01,97245.0,40.4343,40.5946,40.3966,40.5663,97245.0
2022-02-18 14:30:00,43.01,43.12,43.0,43.11,277495.0,40.5663,40.6701,40.5569,40.6607,277495.0
2022-02-18 15:00:00,43.12,43.17,42.87,42.89,273510.0,40.6701,40.7173,40.4343,40.4532,273510.0
2022-02-18 15:30:00,42.87,42.96,42.79,42.86,608150.0,40.4343,40.5192,40.3588,40.4249,608150.0
2022-02-22 09:30:00,42.63,42.7,41.63,42.3,578460.0,40.2079,40.274,39.2648,39.8967,578460.0
2022-02-22 10:00:00,42.3,42.37,41.69,41.89,252395.0,39.8967,39.9627,39.3213,39.51,252395.0
2022-02-22 10:30:00,41.89,41.91,41.09,41.09,171955.0,39.51,39.5288,38.7554,38.7554,171955.0
2022-02-22 11:00:00,41.13,41.29,41.04,41.13,540085.0,38.7932,38.9441,38.7083,38.7932,540085.0
2022-02-22 11:30:00,41.1,41.35,40.97,41.03,666385.0,38.7649,39.0007,38.6423,38.6988,666385.0
2022-02-22 12:00:00,41.01,41.2,40.65,40.65,371415.0,38.68,38.8592,38.3404,38.3404,371415.0
2022-02-22 12:30:00,40.63,40.69,40.42,40.6,321230.0,38.3216,38.3782,38.1235,38.2933,321230.0
2022-02-22 13:00:00,40.62,40.67,40.39,40.39,215105.0,38.3121,38.3593,38.0952,38.0952,215105.0
2022-02-22 13:30:00,40.37,40.51,40.22,40.32,170775.0,38.0763,38.2084,37.9349,38.0292,170775.0
2022-02-22 14:00:00,40.28,40.59,40.13,40.51,290190.0,37.9915,38.2838,37.85,38.2084,290190.0
2022-02-22 14:30:00,40.52,40.65,40.25,40.63,210270.0,38.2178,38.3404,37.9632,38.3216,210270.0
2022-02-22 15:00:00,40.64,40.88,40.51,40.51,329130.0,38.331,38.5574,38.2084,38.2084,329130.0
2022-02-22 15:30:00,40.49,40.5,39.98,40.07,754970.0,38.1895,38.199,37.7085,37.7934,754970.0
2022-02-23 09:30:00,40.37,40.43,39.98,40.01,272540.0,38.0763,38.1329,37.7085,37.7368,272540.0
2022-02-23 10:00:00,40.0,40.0,39.65,39.66,192140.0,37.7274,37.7274,37.3972,37.4067,192140.0
2022-02-23 10:30:00,39.63,39.66,39.27,39.39,339160.0,37.3784,37.4067,37.0388,37.152,339160.0
2022-02-23 11:00:00,39.38,39.39,39.11,39.26,227900.0,37.1426,37.152,36.8879,37.0294,227900.0
2022-02-23 11:30:00,39.23,39.54,39.2,39.48,157145.0,37.0011,37.2935,36.9728,37.2369,157145.0
2022-02-23 12:00:00,39.5,39.56,39.37,39.53,109545.0,37.2558,37.3124,37.1332,37.2841,109545.0
2022-02-23 12:30:00,39.51,39.57,39.37,39.39,207795.0,37.2652,37.3218,37.1332,37.152,207795.0
2022-02-23 13:00:00,39.38,39.38,39.12,39.12,160475.0,37.1426,37.1426,36.8974,36.8974,160475.0
2022-02-23 13:30:00,39.16,39.25,39.05,39.16,263730.0,36.9351,37.02,36.8313,36.9351,263730.0
2022-02-23 14:00:00,39.17,39.24,38.83,38.87,208420.0,36.9445,37.0105,36.6238,36.6616,208420.0
2022-02-23 14:30:00,38.9,38.95,38.64,38.66,228295.0,36.6899,36.737,36.4446,36.4635,228295.0
2022-02-23 15:00:00,38.68,38.74,38.51,38.69,256390.0,36.4824,36.539,36.322,36.4918,256390.0
2022-02-23 15:30:00,38.68,38.76,38.24,38.37,1237985.0,36.4824,36.5578,36.0674,36.19,1237985.0
2022-02-24 09:30:00,37.44,39.03,37.33,38.94,757730.0,35.3128,36.8125,35.2091,36.7276,757730.0
2022-02-24 10:00:00,38.92,38.92,38.49,38.65,335620.0,36.7087,36.7087,36.3032,36.4541,335620.0
2022-02-24 10:30:00,38.68,38.93,38.5,38.59,221425.0,36.4824,36.7182,36.3126,36.3975,221425.0
2022-02-24 11:00:00,38.58,39.0,38.58,38.8,255720.0,36.388,36.7842,36.388,36.5955,255720.0
2022-02-24 11:30:00,38.82,38.86,38.27,38.64,137110.0,36.6144,36.6521,36.0957,36.4446,137110.0
2022-02-24 12:00:00,38.63,38.63,38.37,38.53,127320.0,36.4352,36.4352,36.19,36.3409,127320.0
2022-02-24 12:30:00,38.54,38.67,38.42,38.44,119220.0,36.3503,36.4729,36.2371,36.256,119220.0
2022-02-24 13:00:00,38.43,38.65,38.41,38.41,125045.0,36.2466,36.4541,36.2277,36.2277,125045.0
2022-02-24 13:30:00,38.43,38.75,38.43,38.48,113210.0,36.2466,36.5484,36.2466,36.2937,113210.0
2022-02-24 14:00:00,38.49,38.7,38.46,38.69,114650.0,36.3032,36.5012,36.2749,36.4918,114650.0
2022-02-24 14:30:00,38.67,38.95,38.67,38.74,193990.0,36.4729,36.737,36.4729,36.539,193990.0
2022-02-24 15:00:00,38.79,38.95,38.73,38.77,227240.0,36.5861,36.737,36.5295,36.5672,227240.0
2022-02-24 15:30:00,38.77,39.25,38.76,39.07,892890.0,36.5672,37.02,36.5578,36.8502,892890.0
2022-02-25 09:30:00,39.09,39.4,38.99,38.99,216945.0,36.8691,37.1615,36.7747,36.7747,216945.0
2022-02-25 10:00:00,38.98,39.1,38.89,39.04,177690.0,36.7653,36.8785,36.6804,36.8219,177690.0
2022-02-25 10:30:00,39.09,39.41,39.07,39.24,131995.0,36.8691,37.1709,36.8502,37.0105,131995.0
2022-02-25 11:00:00,39.26,39.48,39.22,39.43,124080.0,37.0294,37.2369,36.9917,37.1897,124080.0
2022-02-25 11:30:00,39.39,39.56,39.32,39.52,79965.0,37.152,37.3124,37.086,37.2746,79965.0
2022-02-25 12:00:00,39.53,39.57,39.35,39.44,53270.0,37.2841,37.3218,37.1143,37.1992,53270.0
2022-02-25 12:30:00,39.44,39.73,39.44,39.71,138515.0,37.1992,37.4727,37.1992,37.4538,138515.0
2022-02-25 13:00:00,39.72,39.89,39.63,39.83,122905.0,37.4633,37.6236,37.3784,37.567,122905.0
2022-02-25 13:30:00,39.85,40.03,39.84,39.94,76280.0,37.5859,37.7557,37.5765,37.6708,76280.0
2022-02-25 14:00:00,39.92,40.05,39.86,40.02,132895.0,37.6519,37.7745,37.5953,37.7462,132895.0
2022-02-25 14:30:00,40.05,40.06,39.84,39.9,124445.0,37.7745,37.784,37.5765,37.633,124445.0
2022-02-25 15:00:00,39.87,40.01,39.82,40.01,158450.0,37.6048,37.7368,37.5576,37.7368,158450.0
2022-02-25 15:30:00,40.03,40.17,39.98,40.14,412815.0,37.7557,37.8877,37.7085,37.8594,412815.0
2022-02-28 09:30:00,39.73,40.47,39.63,40.21,302570.0,37.4727,38.1707,37.3784,37.9254,302570.0
2022-02-28 10:00:00,40.23,40.3,39.89,39.93,272190.0,37.9443,38.0103,37.6236,37.6613,272190.0
2022-02-28 10:30:00,39.97,40.2,39.9,40.2,305560.0,37.6991,37.916,37.633,37.916,305560.0
2022-02-28 11:00:00,40.25,40.66,40.24,40.63,176595.0,37.9632,38.3499,37.9537,38.3216,176595.0
2022-02-28 11:30:00,40.6,40.64,40.4,40.53,146275.0,38.2933,38.331,38.1046,38.2273,146275.0
2022-02-28 12:00:00,40.52,40.55,40.2,40.38,215910.0,38.2178,38.2461,37.916,38.0858,215910.0
2022-02-28 12:30:00,40.36,40.4,40.09,40.22,116040.0,38.0669,38.1046,37.8123,37.9349,116040.0
2022-02-28 13:00:00,40.27,40.36,40.14,40.22,128575.0,37.982,38.0669,37.8594,37.9349,128575.0
2022-02-28 13:30:00,40.21,40.45,40.12,40.36,104160.0,37.9254,38.1518,37.8405,38.0669,104160.0
2022-02-28 14:00:00,40.36,40.36,39.9,40.11,223455.0,38.0669,38.0669,37.633,37.8311,223455.0
2022-02-28 14:30:00,40.13,40.34,40.07,40.32,157440.0,37.85,38.048,37.7934,38.0292,157440.0
2022-02-28 15:00:00,40.3,40.37,40.2,40.31,191695.0,38.0103,38.0763,37.916,38.0198,191695.0
2022-02-28 15:30:00,40.29,40.86,40.23,40.77,659465.0,38.0009,38.5385,37.9443,38.4536,659465.0
2022-03-01 09:30:00,40.75,41.16,40.75,40.98,244380.0,38.4348,38.8215,38.4348,38.6517,244380.0
2022-03-01 10:00:00,41.01,41.4,40.93,41.4,125815.0,38.68,39.0478,38.6045,39.0478,125815.0
2022-03-01 10:30:00,41.39,41.4,41.03,41.09,170890.0,39.0384,39.0478,38.6988,38.7554,170890.0
2022-03-01 11:00:00,41.1,41.42,41.07,41.28,193700.0,38.7649,39.0667,38.7366,38.9346,193700.0
2022-03-01 11:30:00,41.27,41.27,40.81,40.92,176580.0,38.9252,38.9252,38.4913,38.5951,176580.0
2022-03-01 12:00:00,40.89,40.99,40.79,40.91,154570.0,38.5668,38.6611,38.4725,38.5857,154570.0
2022-03-01 12:30:00,40.89,41.1,40.84,41.06,148570.0,38.5668,38.7649,38.5196,38.7271,148570.0
2022-03-01 13:00:00,41.04,41.09,40.79,40.8,128375.0,38.7083,38.7554,38.4725,38.4819,128375.0
2022-03-01 13:30:00,40.81,41.12,40.72,40.96,339200.0,38.4913,38.7837,38.4065,38.6328,339200.0
2022-03-01 14:00:00,40.97,41.12,40.87,41.12,203650.0,38.6423,38.7837,38.5479,38.7837,203650.0
2022-03-01 14:30:00,41.11,41.3,41.07,41.11,216210.0,38.7743,38.9535,38.7366,38.7743,216210.0
2022-03-01 15:00:00,41.1,41.47,41.06,41.07,169165.0,38.7649,39.1138,38.7271,38.7366,169165.0
2022-03-01 15:30:00,41.04,41.14,40.85,41.01,795140.0,38.7083,38.8026,38.5291,38.68,795140.0
2022-03-02 09:30:00,41.13,41.37,40.64,41.21,210695.0,38.7932,39.0195,38.331,38.8686,210695.0
2022-03-02 10:00:00,41.25,41.42,40.97,41.4,159540.0,38.9063,39.0667,38.6423,39.0478,159540.0
2022-03-02 10:30:00,41.41,41.54,41.24,41.43,189400.0,39.0573,39.1799,38.8969,39.0761,189400.0
2022-03-02 11:00:00,41.39,41.63,41.3,41.52,105040.0,39.0384,39.2648,38.9535,39.161,105040.0
2022-03-02 11:30:00,41.51,41.57,41.35,41.39,47630.0,39.1516,39.2082,39.0007,39.0384,47630.0
2022-03-02 12:00:00,41.39,41.49,41.36,41.38,100475.0,39.0384,39.1327,39.0101,39.029,100475.0
2022-03-02 12:30:00,41.39,41.4,41.23,41.24,132955.0,39.0384,39.0478,38.8875,38.8969,132955.0
2022-03-02 13:00:00,41.29,41.41,41.27,41.34,48485.0,38.9441,39.0573,38.9252,38.9912,48485.0
2022-03-02 13:30:00,41.33,41.42,41.32,41.38,130905.0,38.9818,39.0667,38.9724,39.029,130905.0
2022-03-02 14:00:00,41.38,41.58,41.38,41.5,83065.0,39.029,39.2176,39.029,39.1421,83065.0
2022-03-02 14:30:00,41.48,41.62,41.46,41.48,61625.0,39.1233,39.2553,39.1044,39.1233,61625.0
2022-03-02 15:00:00,41.51,41.59,41.43,41.52,94645.0,39.1516,39.227,39.0761,39.161,94645.0
2022-03-02 15:30:00,41.52,41.64,41.49,41.54,387430.0,39.161,39.2742,39.1327,39.1799,387430.0
2022-03-03 09:30:00,41.78,42.27,41.63,42.15,189965.0,39.4062,39.8684,39.2648,39.7552,189965.0
2022-03-03 10:00:00,42.11,42.42,42.1,42.32,200715.0,39.7175,40.0099,39.7081,39.9156,200715.0
2022-03-03 10:30:00,42.31,42.42,42.17,42.19,156110.0,39.9061,40.0099,39.7741,39.7929,156110.0
2022-03-03 11:00:00,42.16,42.55,42.1,42.52,189055.0,39.7646,40.1325,39.7081,40.1042,189055.0
2022-03-03 11:30:00,42.5,42.53,42.28,42.44,95970.0,40.0853,40.1136,39.8778,40.0287,95970.0
2022-03-03 12:00:00,42.44,42.72,42.4,42.53,190840.0,40.0287,40.2928,39.991,40.1136,190840.0
2022-03-03 12:30:00,42.5,42.86,42.48,42.82,177555.0,40.0853,40.4249,40.0665,40.3871,177555.0
2022-03-03 13:00:00,42.77,43.0,42.75,43.0,105795.0,40.34,40.5569,40.3211,40.5569,105795.0
2022-03-03 13:30:00,42.94,43.06,42.88,43.0,118340.0,40.5003,40.6135,40.4437,40.5569,118340.0
2022-03-03 14:00:00,43.07,43.11,42.94,43.04,223020.0,40.6229,40.6607,40.5003,40.5946,223020.0
2022-03-03 14:30:00,43.07,43.24,43.02,43.12,301865.0,40.6229,40.7833,40.5758,40.6701,301865.0
2022-03-03 15:00:00,43.12,43.19,43.03,43.15,262040.0,40.6701,40.7361,40.5852,40.6984,262040.0
2022-03-03 15:30:00,43.12,43.16,42.83,42.96,623255.0,40.6701,40.7078,40.3966,40.5192,623255.0
2022-03-04 09:30:00,43.0,43.76,42.65,43.73,417925.0,40.5569,41.2737,40.2268,41.2454,417925.0
2022-03-04 10:00:00,43.69,44.05,43.6,43.66,543190.0,41.2077,41.5473,41.1228,41.1794,543190.0
2022-03-04 10:30:00,43.66,43.68,42.96,42.96,235545.0,41.1794,41.1983,40.5192,40.5192,235545.0
2022-03-04 11:00:00,42.97,43.03,42.76,42.96,247850.0,40.5286,40.5852,40.3306,40.5192,247850.0
2022-03-04 11:30:00,42.94,43.3,42.94,43.3,157460.0,40.5003,40.8399,40.5003,40.8399,157460.0
2022-03-04 12:00:00,43.32,43.86,43.27,43.85,273310.0,40.8587,41.3681,40.8116,41.3586,273310.0
2022-03-04 12:30:00,43.85,43.95,43.63,43.82,339715.0,41.3586,41.4529,41.1511,41.3303,339715.0
2022-03-04 13:00:00,43.84,44.11,43.78,43.92,330800.0,41.3492,41.6039,41.2926,41.4246,330800.0
2022-03-04 13:30:00,43.94,43.96,43.64,43.74,252240.0,41.4435,41.4624,41.1606,41.2549,252240.0
2022-03-04 14:00:00,43.77,44.18,43.55,44.17,281540.0,41.2832,41.6699,41.0757,41.6604,281540.0
2022-03-04 14:30:00,44.16,44.3,43.94,43.96,243830.0,41.651,41.7831,41.4435,41.4624,243830.0
2022-03-04 15:00:00,43.96,44.29,43.93,44.23,200035.0,41.4624,41.7736,41.4341,41.717,200035.0
2022-03-04 15:30:00,44.23,44.5,44.13,44.38,651070.0,41.717,41.9717,41.6227,41.8585,651070.0
2022-03-07 09:30:00,44.31,46.28,44.31,45.97,1351480.0,41.7925,43.6506,41.7925,43.3582,1351480.0
2022-03-07 10:00:00,45.97,46.74,45.85,46.42,1066440.0,43.3582,44.0844,43.245,43.7826,1066440.0
2022-03-07 10:30:00,46.41,46.68,46.02,46.36,767000.0,43.7732,44.0278,43.4053,43.726,767000.0
2022-03-07 11:00:00,46.37,47.22,46.11,47.17,637350.0,43.7354,44.5372,43.4902,44.49,637350.0
2022-03-07 11:30:00,47.25,47.33,46.35,46.35,446185.0,44.5654,44.6409,43.7166,43.7166,446185.0
2022-03-07 12:00:00,46.36,46.53,46.02,46.16,339005.0,43.726,43.8864,43.4053,43.5374,339005.0
2022-03-07 12:30:00,46.14,46.26,45.88,46.02,294355.0,43.5185,43.6317,43.2733,43.4053,294355.0
2022-03-07 13:00:00,46.0,46.13,45.74,45.83,201090.0,43.3865,43.5091,43.1412,43.2261,201090.0
2022-03-07 13:30:00,45.81,45.93,45.48,45.6,286915.0,43.2073,43.3204,42.896,43.0092,286915.0
2022-03-07 14:00:00,45.6,45.9,45.6,45.84,229890.0,43.0092,43.2922,43.0092,43.2356,229890.0
2022-03-07 14:30:00,45.81,45.82,45.55,45.65,236250.0,43.2073,43.2167,42.962,43.0564,236250.0
2022-03-07 15:00:00,45.65,45.7,45.44,45.59,345405.0,43.0564,43.1035,42.8583,42.9998,345405.0
2022-03-07 15:30:00,45.57,45.75,45.44,45.5,923845.0,42.9809,43.1507,42.8583,42.9149,923845.0
2022-03-08 09:30:00,45.28,46.81,45.13,46.75,620765.0,42.7074,44.1504,42.5659,44.0939,620765.0
2022-03-08 10:00:00,46.75,46.79,46.25,46.45,438075.0,44.0939,44.1316,43.6223,43.8109,438075.0
2022-03-08 10:30:00,46.49,46.59,46.12,46.12,222450.0,43.8486,43.9429,43.4997,43.4997,222450.0
2022-03-08 11:00:00,46.13,46.48,45.72,45.79,279030.0,43.5091,43.8392,43.1224,43.1884,279030.0
2022-03-08 11:30:00,45.78,46.0,45.56,45.95,209565.0,43.179,43.3865,42.9715,43.3393,209565.0
2022-03-08 12:00:00,45.95,46.18,45.71,45.9,143535.0,43.3393,43.5562,43.1129,43.2922,143535.0
2022-03-08 12:30:00,45.89,46.03,44.85,44.92,451205.0,43.2827,43.4148,42.3018,42.3678,451205.0
2022-03-08 13:00:00,44.92,45.12,44.4,44.5,455065.0,42.3678,42.5565,41.8774,41.9717,455065.0
2022-03-08 13:30:00,44.49,44.51,43.75,43.78,423790.0,41.9623,41.9811,41.2643,41.2926,423790.0
2022-03-08 14:00:00,43.76,44.04,43.67,43.95,331155.0,41.2737,41.5378,41.1888,41.4529,331155.0
2022-03-08 14:30:00,43.94,44.1,43.87,43.95,386060.0,41.4435,41.5944,41.3775,41.4529,386060.0
2022-03-08 15:00:00,43.96,44.23,43.78,43.8,283935.0,41.4624,41.717,41.2926,41.3115,283935.0
2022-03-08 15:30:00,43.8,44.01,43.76,43.86,824725.0,41.3115,41.5095,41.2737,41.3681,824725.0
2022-03-09 09:30:00,44.3,45.03,43.92,43.96,344200.0,41.7831,42.4716,41.4246,41.4624,344200.0
2022-03-09 10:00:00,43.95,44.32,43.7,43.78,239825.0,41.4529,41.8019,41.2171,41.2926,239825.0
2022-03-09 10:30:00,43.74,44.09,43.7,44.09,197730.0,41.2549,41.585,41.2171,41.585,197730.0
2022-03-09 11:00:00,44.07,44.45,44.07,44.42,178755.0,41.5661,41.9245,41.5661,41.8962,178755.0
2022-03-09 11:30:00,44.44,44.62,44.41,44.55,111970.0,41.9151,42.0849,41.8868,42.0189,111970.0
2022-03-09 12:00:00,44.59,44.71,44.49,44.69,78750.0,42.0566,42.1698,41.9623,42.1509,78750.0
2022-03-09 12:30:00,44.72,44.74,44.53,44.74,99500.0,42.1792,42.1981,42.0,42.1981,99500.0
2022-03-09 13:00:00,44.74,45.08,44.74,45.06,115510.0,42.1981,42.5187,42.1981,42.4999,115510.0
2022-03-09 13:30:00,45.1,45.18,44.92,44.96,151110.0,42.5376,42.6131,42.3678,42.4056,151110.0
2022-03-09 14:00:00,44.94,45.07,44.92,44.99,78370.0,42.3867,42.5093,42.3678,42.4339,78370.0
2022-03-09 14:30:00,45.02,45.21,45.01,45.19,74910.0,42.4621,42.6414,42.4527,42.6225,74910.0
2022-03-09 15:00:00,45.2,45.44,45.16,45.42,159035.0,42.6319,42.8583,42.5942,42.8394,159035.0
2022-03-09 15:30:00,45.44,45.45,44.83,44.97,533795.0,42.8583,42.8677,42.2829,42.415,533795.0
2022-03-10 09:30:00,44.54,45.15,44.12,44.51,378640.0,42.0094,42.5848,41.6133,41.9811,378640.0
2022-03-10 10:00:00,44.54,44.73,44.45,44.64,455245.0,42.0094,42.1886,41.9245,42.1037,455245.0
2022-03-10 10:30:00,44.64,44.86,44.59,44.8,447245.0,42.1037,42.3112,42.0566,42.2546,447245.0
2022-03-10 11:00:00,44.76,45.13,44.75,45.04,154365.0,42.2169,42.5659,42.2075,42.481,154365.0
2022-03-10 11:30:00,45.03,45.03,44.79,44.89,93405.0,42.4716,42.4716,42.2452,42.3395,93405.0
2022-03-10 12:00:00,44.87,45.33,44.76,45.2,75890.0,42.3207,42.7545,42.2169,42.6319,75890.0
2022-03-10 12:30:00,45.19,45.24,45.13,45.24,50825.0,42.6225,42.6696,42.5659,42.6696,50825.0
2022-03-10 13:00:00,45.21,45.28,45.16,45.22,64390.0,42.6414,42.7074,42.5942,42.6508,64390.0
2022-03-10 13:30:00,45.23,45.36,45.11,45.17,75500.0,42.6602,42.7828,42.547,42.6036,75500.0
2022-03-10 14:00:00,45.15,45.31,45.1,45.28,97940.0,42.5848,42.7357,42.5376,42.7074,97940.0
2022-03-10 14:30:00,45.29,45.6,45.29,45.6,115975.0,42.7168,43.0092,42.7168,43.0092,115975.0
2022-03-10 15:00:00,45.6,45.62,45.42,45.6,115635.0,43.0092,43.0281,42.8394,43.0092,115635.0
2022-03-10 15:30:00,45.61,45.87,45.53,45.79,570465.0,43.0186,43.2639,42.9432,43.1884,570465.0
2022-03-11 09:30:00,46.0,46.32,45.88,46.15,227005.0,43.3865,43.6883,43.2733,43.5279,227005.0
2022-03-11 10:00:00,46.15,46.18,45.79,46.04,269920.0,43.5279,43.5562,43.1884,43.4242,269920.0
2022-03-11 10:30:00,46.08,46.13,45.63,45.99,158935.0,43.4619,43.5091,43.0375,43.377,158935.0
2022-03-11 11:00:00,45.99,46.0,45.67,45.75,126045.0,43.377,43.3865,43.0752,43.1507,126045.0
2022-03-11 11:30:00,45.79,45.79,45.43,45.48,111710.0,43.1884,43.1884,42.8489,42.896,111710.0
2022-03-11 12:00:00,45.46,45.46,45.16,45.22,110900.0,42.8771,42.8771,42.5942,42.6508,110900.0
2022-03-11 12:30:00,45.22,45.51,45.17,45.41,93275.0,42.6508,42.9243,42.6036,42.83,93275.0
2022-03-11 13:00:00,45.4,45.51,45.31,45.49,77620.0,42.8206,42.9243,42.7357,42.9054,77620.0
2022-03-11 13:30:00,45.52,45.67,45.49,45.57,111635.0,42.9337,43.0752,42.9054,42.9809,111635.0
2022-03-11 14:00:00,45.55,45.64,45.51,45.64,109580.0,42.962,43.0469,42.9243,43.0469,109580.0
2022-03-11 14:30:00,45.62,45.62,45.52,45.56,151330.0,43.0281,43.0281,42.9337,42.9715,151330.0
2022-03-11 15:00:00,45.54,45.57,45.42,45.47,133070.0,42.9526,42.9809,42.8394,42.8866,133070.0
2022-03-11 15:30:00,45.44,45.48,45.3,45.34,555960.0,42.8583,42.896,42.7262,42.764,555960.0
2022-03-14 09:30:00,45.46,45.79,45.02,45.21,265200.0,42.8771,43.1884,42.4621,42.6414,265200.0
2022-03-14 10:00:00,45.2,45.88,45.2,45.88,179875.0,42.6319,43.2733,42.6319,43.2733,179875.0
2022-03-14 10:30:00,45.9,46.23,45.81,46.09,115260.0,43.2922,43.6034,43.2073,43.4714,115260.0
2022-03-14 11:00:00,46.13,46.13,45.71,45.71,104655.0,43.5091,43.5091,43.1129,43.1129,104655.0
2022-03-14 11:30:00,45.72,45.74,45.45,45.51,134635.0,43.1224,43.1412,42.8677,42.9243,134635.0
2022-03-14 12:00:00,45.5,45.54,45.34,45.37,183970.0,42.9149,42.9526,42.764,42.7923,183970.0
2022-03-14 12:30:00,45.38,45.42,45.08,45.13,45915.0,42.8017,42.8394,42.5187,42.5659,45915.0
2022-03-14 13:00:00,45.09,45.17,44.93,45.14,65785.0,42.5282,42.6036,42.3773,42.5753,65785.0
2022-03-14 13:30:00,45.14,45.19,44.91,44.98,93200.0,42.5753,42.6225,42.3584,42.4244,93200.0
2022-03-14 14:00:00,44.97,45.08,44.9,44.93,59475.0,42.415,42.5187,42.349,42.3773,59475.0
2022-03-14 14:30:00,44.93,45.0,44.76,44.93,113545.0,42.3773,42.4433,42.2169,42.3773,113545.0
2022-03-14 15:00:00,44.92,45.14,44.92,45.08,61035.0,42.3678,42.5753,42.3678,42.5187,61035.0
2022-03-14 15:30:00,45.06,45.14,44.81,44.87,477985.0,42.4999,42.5753,42.2641,42.3207,477985.0
2022-03-15 09:30:00,45.16,45.41,44.3,44.62,265130.0,42.5942,42.83,41.7831,42.0849,265130.0
2022-03-15 10:00:00,44.58,44.97,44.49,44.92,107565.0,42.0471,42.415,41.9623,42.3678,107565.0
2022-03-15 10:30:00,44.91,44.95,44.74,44.82,154870.0,42.3584,42.3961,42.1981,42.2735,154870.0
2022-03-15 11:00:00,44.83,44.97,44.7,44.82,109355.0,42.2829,42.415,42.1603,42.2735,109355.0
2022-03-15 11:30:00,44.81,44.96,44.73,44.76,141510.0,42.2641,42.4056,42.1886,42.2169,141510.0
2022-03-15 12:00:00,44.75,45.19,44.72,45.17,94390.0,42.2075,42.6225,42.1792,42.6036,94390.0
2022-03-15 12:30:00,45.16,45.17,44.97,44.98,85010.0,42.5942,42.6036,42.415,42.4244,85010.0
2022-03-15 13:00:00,44.97,45.08,44.89,44.97,64750.0,42.415,42.5187,42.3395,42.415,64750.0
2022-03-15 13:30:00,44.93,45.12,44.9,45.07,64610.0,42.3773,42.5565,42.349,42.5093,64610.0
2022-03-15 14:00:00,45.07,45.18,44.97,44.99,79130.0,42.5093,42.6131,42.415,42.4339,79130.0
2022-03-15 14:30:00,44.99,45.26,44.97,45.26,50240.0,42.4339,42.6885,42.415,42.6885,50240.0
2022-03-15 15:00:00,45.28,45.38,45.26,45.37,74825.0,42.7074,42.8017,42.6885,42.7923,74825.0
2022-03-15 15:30:00,45.38,45.62,45.36,45.58,448560.0,42.8017,43.0281,42.7828,42.9903,448560.0
2022-03-16 09:30:00,45.7,46.2,45.5,45.83,140815.0,43.1035,43.5751,42.9149,43.2261,140815.0
2022-03-16 10:00:00,45.88,46.04,45.52,45.93,106315.0,43.2733,43.4242,42.9337,43.3204,106315.0
2022-03-16 10:30:00,45.86,45.87,45.11,45.24,103510.0,43.2544,43.2639,42.547,42.6696,103510.0
2022-03-16 11:00:00,45.23,45.5,45.19,45.44,116175.0,42.6602,42.9149,42.6225,42.8583,116175.0
2022-03-16 11:30:00,45.5,45.5,45.32,45.34,99455.0,42.9149,42.9149,42.7451,42.764,99455.0
2022-03-16 12:00:00,45.33,45.38,45.24,45.35,75600.0,42.7545,42.8017,42.6696,42.7734,75600.0
2022-03-16 12:30:00,45.37,45.51,45.17,45.26,82410.0,42.7923,42.9243,42.6036,42.6885,82410.0
2022-03-16 13:00:00,45.29,45.31,44.91,44.91,124860.0,42.7168,42.7357,42.3584,42.3584,124860.0
2022-03-16 13:30:00,44.95,45.18,44.93,45.12,211590.0,42.3961,42.6131,42.3773,42.5565,211590.0
2022-03-16 14:00:00,45.04,45.14,44.42,44.45,188050.0,42.481,42.5753,41.8962,41.9245,188050.0
2022-03-16 14:30:00,44.45,44.84,44.37,44.69,144030.0,41.9245,42.2924,41.8491,42.1509,144030.0
2022-03-16 15:00:00,44.71,45.0,44.63,45.0,128835.0,42.1698,42.4433,42.0943,42.4433,128835.0
2022-03-16 15:30:00,44.97,45.48,44.96,45.47,361315.0,42.415,42.896,42.4056,42.8866,361315.0
2022-03-17 09:30:00,45.33,45.62,45.12,45.31,108600.0,42.7545,43.0281,42.5565,42.7357,108600.0
2022-03-17 10:00:00,45.32,45.86,45.32,45.78,79670.0,42.7451,43.2544,42.7451,43.179,79670.0
2022-03-17 10:30:00,45.77,45.98,45.63,45.87,84980.0,43.1695,43.3676,43.0375,43.2639,84980.0
2022-03-17 11:00:00,45.82,45.91,45.68,45.75,70660.0,43.2167,43.3016,43.0847,43.1507,70660.0
2022-03-17 11:30:00,45.72,45.93,45.69,45.69,96805.0,43.1224,43.3204,43.0941,43.0941,96805.0
2022-03-17 12:00:00,45.74,45.85,45.52,45.74,54120.0,43.1412,43.245,42.9337,43.1412,54120.0
2022-03-17 12:30:00,45.74,45.85,45.7,45.84,39170.0,43.1412,43.245,43.1035,43.2356,39170.0
2022-03-17 13:00:00,45.83,45.85,45.78,45.85,31895.0,43.2261,43.245,43.179,43.245,31895.0
2022-03-17 13:30:00,45.84,46.26,45.84,46.25,153495.0,43.2356,43.6317,43.2356,43.6223,153495.0
2022-03-17 14:00:00,46.24,46.3,46.13,46.13,62975.0,43.6128,43.6694,43.5091,43.5091,62975.0
2022-03-17 14:30:00,46.13,46.44,46.07,46.39,229155.0,43.5091,43.8015,43.4525,43.7543,229155.0
2022-03-17 15:00:00,46.39,46.44,46.23,46.39,71945.0,43.7543,43.8015,43.6034,43.7543,71945.0
2022-03-17 15:30:00,46.37,46.57,46.32,46.5,350205.0,43.7354,43.9241,43.6883,43.8581,350205.0
2022-03-18 09:30:00,47.09,47.1,46.24,46.45,642145.0,44.4145,44.424,43.6128,43.8109,642145.0
2022-03-18 10:00:00,46.48,46.74,46.47,46.51,136170.0,43.8392,44.0844,43.8298,43.8675,136170.0
2022-03-18 10:30:00,46.49,46.58,46.15,46.28,89680.0,43.8486,43.9335,43.5279,43.6506,89680.0
2022-03-18 11:00:00,46.24,46.41,46.19,46.27,111520.0,43.6128,43.7732,43.5657,43.6411,111520.0
2022-03-18 11:30:00,46.28,46.45,46.16,46.23,69010.0,43.6506,43.8109,43.5374,43.6034,69010.0
2022-03-18 12:00:00,46.21,46.24,46.06,46.09,67115.0,43.5845,43.6128,43.4431,43.4714,67115.0
2022-03-18 12:30:00,46.11,46.17,46.06,46.13,83965.0,43.4902,43.5468,43.4431,43.5091,83965.0
2022-03-18 13:00:00,46.12,46.18,46.04,46.04,99080.0,43.4997,43.5562,43.4242,43.4242,99080.0
2022-03-18 13:30:00,46.03,46.11,45.93,45.96,127315.0,43.4148,43.4902,43.3204,43.3487,127315.0
2022-03-18 14:00:00,45.97,46.06,45.96,46.06,139080.0,43.3582,43.4431,43.3487,43.4431,139080.0
2022-03-18 14:30:00,46.07,46.33,46.03,46.28,352745.0,43.4525,43.6977,43.4148,43.6506,352745.0
2022-03-18 15:00:00,46.3,46.7,46.28,46.67,174705.0,43.6694,44.0467,43.6506,44.0184,174705.0
2022-03-18 15:30:00,46.67,46.85,46.62,46.71,441330.0,44.0184,44.1882,43.9712,44.0561,441330.0
2022-03-21 09:30:00,46.67,47.11,46.67,46.67,123925.0,44.0184,44.4334,44.0184,44.0184,123925.0
2022-03-21 10:00:00,46.69,46.76,46.23,46.35,81230.0,44.0373,44.1033,43.6034,43.7166,81230.0
2022-03-21 10:30:00,46.35,46.67,46.18,46.57,73515.0,43.7166,44.0184,43.5562,43.9241,73515.0
2022-03-21 11:00:00,46.63,46.76,46.54,46.63,72830.0,43.9807,44.1033,43.8958,43.9807,72830.0
2022-03-21 11:30:00,46.62,46.78,46.56,46.75,53750.0,43.9712,44.1222,43.9147,44.0939,53750.0
2022-03-21 12:00:00,46.67,46.79,46.6,46.76,48750.0,44.0184,44.1316,43.9524,44.1033,48750.0
2022-03-21 12:30:00,46.72,46.72,46.25,46.31,41110.0,44.0656,44.0656,43.6223,43.6789,41110.0
2022-03-21 13:00:00,46.25,46.34,46.12,46.21,47200.0,43.6223,43.7072,43.4997,43.5845,47200.0
2022-03-21 13:30:00,46.22,46.26,45.93,46.12,107635.0,43.594,43.6317,43.3204,43.4997,107635.0
2022-03-21 14:00:00,46.17,46.22,46.06,46.17,46770.0,43.5468,43.594,43.4431,43.5468,46770.0
2022-03-21 14:30:00,46.16,46.27,46.03,46.03,51655.0,43.5374,43.6411,43.4148,43.4148,51655.0
2022-03-21 15:00:00,45.99,46.17,45.91,46.13,67755.0,43.377,43.5468,43.3016,43.5091,67755.0
2022-03-21 15:30:00,46.14,46.36,46.09,46.33,252800.0,43.5185,43.726,43.4714,43.6977,252800.0
2022-03-22 09:30:00,46.44,46.54,45.92,45.93,107985.0,43.8015,43.8958,43.311,43.3204,107985.0
2022-03-22 10:00:00,45.94,46.26,45.94,46.08,57130.0,43.3299,43.6317,43.3299,43.4619,57130.0
2022-03-22 10:30:00,46.09,46.27,46.07,46.07,80570.0,43.4714,43.6411,43.4525,43.4525,80570.0
2022-03-22 11:00:00,46.05,46.14,45.78,46.09,91220.0,43.4336,43.5185,43.179,43.4714,91220.0
2022-03-22 11:30:00,46.1,46.23,46.03,46.21,50535.0,43.4808,43.6034,43.4148,43.5845,50535.0
2022-03-22 12:00:00,46.22,46.31,46.13,46.2,27475.0,43.594,43.6789,43.5091,43.5751,27475.0
2022-03-22 12:30:00,46.16,46.2,46.07,46.17,57425.0,43.5374,43.5751,43.4525,43.5468,57425.0
2022-03-22 13:00:00,46.19,46.37,46.19,46.34,62945.0,43.5657,43.7354,43.5657,43.7072,62945.0
2022-03-22 13:30:00,46.32,46.33,46.21,46.3,25975.0,43.6883,43.6977,43.5845,43.6694,25975.0
2022-03-22 14:00:00,46.25,46.29,46.16,46.21,51890.0,43.6223,43.66,43.5374,43.5845,51890.0
2022-03-22 14:30:00,46.21,46.33,46.2,46.22,43225.0,43.5845,43.6977,43.5751,43.594,43225.0
2022-03-22 15:00:00,46.24,46.3,46.2,46.21,50245.0,43.6128,43.6694,43.5751,43.5845,50245.0
2022-03-22 15:30:00,46.2,46.41,46.2,46.39,241285.0,43.5751,43.7732,43.5751,43.7543,241285.0
2022-03-23 09:30:00,46.46,46.46,46.02,46.24,200545.0,43.8203,43.8203,43.4053,43.6128,200545.0
2022-03-23 10:00:00,46.25,46.57,46.18,46.46,115115.0,43.6223,43.9241,43.5562,43.8203,115115.0
2022-03-23 10:30:00,46.47,46.73,46.38,46.54,172955.0,43.8298,44.075,43.7449,43.8958,172955.0
2022-03-23 11:00:00,46.54,46.76,46.5,46.57,119200.0,43.8958,44.1033,43.8581,43.9241,119200.0
2022-03-23 11:30:00,46.59,46.61,46.46,46.5,52010.0,43.9429,43.9618,43.8203,43.8581,52010.0
2022-03-23 12:00:00,46.5,46.59,46.32,46.43,96530.0,43.8581,43.9429,43.6883,43.792,96530.0
2022-03-23 12:30:00,46.43,46.48,46.31,46.38,80455.0,43.792,43.8392,43.6789,43.7449,80455.0
2022-03-23 13:00:00,46.39,46.44,46.24,46.32,153825.0,43.7543,43.8015,43.6128,43.6883,153825.0
2022-03-23 13:30:00,46.31,46.48,46.22,46.39,215820.0,43.6789,43.8392,43.594,43.7543,215820.0
2022-03-23 14:00:00,46.42,46.51,46.35,46.44,120070.0,43.7826,43.8675,43.7166,43.8015,120070.0
2022-03-23 14:30:00,46.45,46.46,46.35,46.4,123220.0,43.8109,43.8203,43.7166,43.7637,123220.0
2022-03-23 15:00:00,46.39,46.47,46.36,46.42,98175.0,43.7543,43.8298,43.726,43.7826,98175.0
2022-03-23 15:30:00,46.4,46.48,46.24,46.45,390480.0,43.7637,43.8392,43.6128,43.8109,390480.0
2022-03-24 09:30:00,46.64,46.8,46.41,46.7,143580.0,43.9901,44.141,43.7732,44.0467,143580.0
2022-03-24 10:00:00,46.69,46.91,46.65,46.7,105810.0,44.0373,44.2448,43.9995,44.0467,105810.0
2022-03-24 10:30:00,46.7,46.95,46.67,46.67,184185.0,44.0467,44.2825,44.0184,44.0184,184185.0
2022-03-24 11:00:00,46.71,46.8,46.48,46.49,84770.0,44.0561,44.141,43.8392,43.8486,84770.0
2022-03-24 11:30:00,46.48,46.73,46.42,46.73,53650.0,43.8392,44.075,43.7826,44.075,53650.0
2022-03-24 12:00:00,46.73,46.73,46.43,46.44,59860.0,44.075,44.075,43.792,43.8015,59860.0
2022-03-24 12:30:00,46.47,46.49,46.4,46.46,33455.0,43.8298,43.8486,43.7637,43.8203,33455.0
2022-03-24 13:00:00,46.49,46.53,46.46,46.5,43245.0,43.8486,43.8864,43.8203,43.8581,43245.0
2022-03-24 13:30:00,46.48,46.63,46.44,46.63,33685.0,43.8392,43.9807,43.8015,43.9807,33685.0
2022-03-24 14:00:00,46.59,46.61,46.41,46.42,39880.0,43.9429,43.9618,43.7732,43.7826,39880.0
2022-03-24 14:30:00,46.42,46.58,46.42,46.55,47775.0,43.7826,43.9335,43.7826,43.9052,47775.0
2022-03-24 15:00:00,46.52,46.67,46.49,46.64,43245.0,43.8769,44.0184,43.8486,43.9901,43245.0
2022-03-24 15:30:00,46.64,46.72,46.55,46.66,248185.0,43.9901,44.0656,43.9052,44.009,248185.0
2022-03-25 09:30:00,47.0,47.15,46.02,46.06,105040.0,44.3297,44.4711,43.4053,43.4431,105040.0
2022-03-25 10:00:00,46.06,46.32,45.87,46.16,88185.0,43.4431,43.6883,43.2639,43.5374,88185.0
2022-03-25 10:30:00,46.2,46.55,46.19,46.48,83650.0,43.5751,43.9052,43.5657,43.8392,83650.0
2022-03-25 11:00:00,46.48,46.51,46.14,46.31,95510.0,43.8392,43.8675,43.5185,43.6789,95510.0
2022-03-25 11:30:00,46.33,46.4,46.18,46.26,69005.0,43.6977,43.7637,43.5562,43.6317,69005.0
2022-03-25 12:00:00,46.27,46.41,46.21,46.36,62850.0,43.6411,43.7732,43.5845,43.726,62850.0
2022-03-25 12:30:00,46.41,46.41,46.3,46.36,53875.0,43.7732,43.7732,43.6694,43.726,53875.0
2022-03-25 13:00:00,46.36,46.42,46.25,46.36,56270.0,43.726,43.7826,43.6223,43.726,56270.0
2022-03-25 13:30:00,46.36,46.57,46.35,46.56,53270.0,43.726,43.9241,43.7166,43.9147,53270.0
2022-03-25 14:00:00,46.57,46.65,46.46,46.51,47515.0,43.9241,43.9995,43.8203,43.8675,47515.0
2022-03-25 14:30:00,46.53,46.56,46.37,46.39,38825.0,43.8864,43.9147,43.7354,43.7543,38825.0
2022-03-25 15:00:00,46.38,46.4,46.19,46.2,54175.0,43.7449,43.7637,43.5657,43.5751,54175.0
2022-03-25 15:30:00,46.2,46.44,46.11,46.44,446920.0,43.5751,43.8015,43.4902,43.8015,446920.0
2022-03-28 09:30:00,46.32,46.51,46.22,46.51,114155.0,43.6883,43.8675,43.594,43.8675,114155.0
2022-03-28 10:00:00,46.53,46.54,46.1,46.18,81410.0,43.8864,43.8958,43.4808,43.5562,81410.0
2022-03-28 10:30:00,46.21,46.38,46.04,46.38,146405.0,43.5845,43.7449,43.4242,43.7449,146405.0
2022-03-28 11:00:00,46.4,46.4,46.08,46.14,93000.0,43.7637,43.7637,43.4619,43.5185,93000.0
2022-03-28 11:30:00,46.17,46.2,45.95,46.14,126950.0,43.5468,43.5751,43.3393,43.5185,126950.0
2022-03-28 12:00:00,46.14,46.21,46.06,46.07,54100.0,43.5185,43.5845,43.4431,43.4525,54100.0
2022-03-28 12:30:00,46.08,46.15,46.01,46.11,57290.0,43.4619,43.5279,43.3959,43.4902,57290.0
2022-03-28 13:00:00,46.13,46.23,46.06,46.07,77160.0,43.5091,43.6034,43.4431,43.4525,77160.0
2022-03-28 13:30:00,46.08,46.08,45.97,46.04,34985.0,43.4619,43.4619,43.3582,43.4242,34985.0
2022-03-28 14:00:00,46.03,46.04,45.87,45.94,49505.0,43.4148,43.4242,43.2639,43.3299,49505.0
2022-03-28 14:30:00,45.94,46.04,45.84,46.01,85005.0,43.3299,43.4242,43.2356,43.3959,85005.0
2022-03-28 15:00:00,46.0,46.33,46.0,46.33,140710.0,43.3865,43.6977,43.3865,43.6977,140710.0
2022-03-28 15:30:00,46.33,46.45,46.26,46.43,261845.0,43.6977,43.8109,43.6317,43.792,261845.0
2022-03-29 09:30:00,46.7,46.9,46.21,46.31,383410.0,44.0467,44.2353,43.5845,43.6789,383410.0
2022-03-29 10:00:00,46.31,46.4,46.05,46.24,92595.0,43.6789,43.7637,43.4336,43.6128,92595.0
2022-03-29 10:30:00,46.26,46.6,46.26,46.4,90525.0,43.6317,43.9524,43.6317,43.7637,90525.0
2022-03-29 11:00:00,46.39,46.63,46.37,46.57,79385.0,43.7543,43.9807,43.7354,43.9241,79385.0
2022-03-29 11:30:00,46.6,46.65,46.5,46.52,32115.0,43.9524,43.9995,43.8581,43.8769,32115.0
2022-03-29 12:00:00,46.49,46.53,46.36,46.42,46975.0,43.8486,43.8864,43.726,43.7826,46975.0
2022-03-29 12:30:00,46.39,46.6,46.37,46.52,133745.0,43.7543,43.9524,43.7354,43.8769,133745.0
2022-03-29 13:00:00,46.5,46.6,46.42,46.47,54465.0,43.8581,43.9524,43.7826,43.8298,54465.0
2022-03-29 13:30:00,46.49,46.66,46.46,46.65,46245.0,43.8486,44.009,43.8203,43.9995,46245.0
2022-03-29 14:00:00,46.7,46.87,46.7,46.84,100630.0,44.0467,44.207,44.0467,44.1787,100630.0
2022-03-29 14:30:00,46.84,46.91,46.72,46.78,89595.0,44.1787,44.2448,44.0656,44.1222,89595.0
2022-03-29 15:00:00,46.75,46.84,46.69,46.72,90395.0,44.0939,44.1787,44.0373,44.0656,90395.0
2022-03-29 15:30:00,46.75,46.84,46.53,46.7,356255.0,44.0939,44.1787,43.8864,44.0467,356255.0
2022-03-30 09:30:00,46.4,46.57,45.9,46.52,195375.0,43.7637,43.9241,43.2922,43.8769,195375.0
2022-03-30 10:00:00,46.52,46.55,46.13,46.25,100110.0,43.8769,43.9052,43.5091,43.6223,100110.0
2022-03-30 10:30:00,46.26,46.58,46.26,46.43,88880.0,43.6317,43.9335,43.6317,43.792,88880.0
2022-03-30 11:00:00,46.45,46.54,46.34,46.42,56790.0,43.8109,43.8958,43.7072,43.7826,56790.0
2022-03-30 11:30:00,46.42,46.48,46.33,46.43,77500.0,43.7826,43.8392,43.6977,43.792,77500.0
2022-03-30 12:00:00,46.49,46.56,46.39,46.44,37495.0,43.8486,43.9147,43.7543,43.8015,37495.0
2022-03-30 12:30:00,46.45,46.54,46.45,46.54,23575.0,43.8109,43.8958,43.8109,43.8958,23575.0
2022-03-30 13:00:00,46.52,46.58,46.4,46.44,54010.0,43.8769,43.9335,43.7637,43.8015,54010.0
2022-03-30 13:30:00,46.42,46.57,46.42,46.57,48670.0,43.7826,43.9241,43.7826,43.9241,48670.0
2022-03-30 14:00:00,46.57,46.6,46.51,46.55,51965.0,43.9241,43.9524,43.8675,43.9052,51965.0
2022-03-30 14:30:00,46.56,46.56,46.41,46.47,69030.0,43.9147,43.9147,43.7732,43.8298,69030.0
2022-03-30 15:00:00,46.47,46.55,46.41,46.44,83635.0,43.8298,43.9052,43.7732,43.8015,83635.0
2022-03-30 15:30:00,46.44,46.57,46.33,46.57,281160.0,43.8015,43.9241,43.6977,43.9241,281160.0
2022-03-31 09:30:00,46.73,48.22,46.57,48.19,1201995.0,44.075,45.4803,43.9241,45.452,1201995.0
2022-03-31 10:00:00,48.19,48.31,47.84,48.12,822725.0,45.452,45.5652,45.1219,45.386,822725.0
2022-03-31 10:30:00,48.17,48.22,47.3,47.46,587690.0,45.4332,45.4803,44.6126,44.7635,587690.0
2022-03-31 11:00:00,47.46,47.92,47.46,47.53,335270.0,44.7635,45.1974,44.7635,44.8295,335270.0
2022-03-31 11:30:00,47.55,47.77,47.52,47.56,218020.0,44.8484,45.0559,44.8201,44.8578,218020.0
2022-03-31 12:00:00,47.53,47.65,47.27,47.28,178185.0,44.8295,44.9427,44.5843,44.5937,178185.0
2022-03-31 12:30:00,47.28,47.79,47.28,47.7,384675.0,44.5937,45.0748,44.5937,44.9899,384675.0
2022-03-31 13:00:00,47.7,47.97,47.66,47.75,245980.0,44.9899,45.2445,44.9522,45.037,245980.0
2022-03-31 13:30:00,47.74,47.85,47.73,47.76,272155.0,45.0276,45.1314,45.0182,45.0465,272155.0
2022-03-31 14:00:00,47.73,47.75,47.47,47.47,398495.0,45.0182,45.037,44.7729,44.7729,398495.0
2022-03-31 14:30:00,47.49,47.63,47.37,47.49,165660.0,44.7918,44.9239,44.6786,44.7918,165660.0
2022-03-31 15:00:00,47.49,47.55,47.21,47.21,200710.0,44.7918,44.8484,44.5277,44.5277,200710.0
2022-03-31 15:30:00,47.21,47.21,46.48,46.67,774400.0,44.5277,44.5277,43.8392,44.0184,774400.0
2022-04-01 09:30:00,46.74,46.86,46.27,46.78,400170.0,44.0844,44.1976,43.6411,44.1222,400170.0
2022-04-01 10:00:00,46.82,46.9,46.01,46.07,229730.0,44.1599,44.2353,43.3959,43.4525,229730.0
2022-04-01 10:30:00,46.09,46.54,46.09,46.4,123900.0,43.4714,43.8958,43.4714,43.7637,123900.0
2022-04-01 11:00:00,46.4,46.57,46.16,46.2,102410.0,43.7637,43.9241,43.5374,43.5751,102410.0
2022-04-01 11:30:00,46.18,46.2,45.82,45.91,158105.0,43.5562,43.5751,43.2167,43.3016,158105.0
2022-04-01 12:00:00,45.89,45.91,45.44,45.71,424185.0,43.2827,43.3016,42.8583,43.1129,424185.0
2022-04-01 12:30:00,45.73,45.96,45.69,45.69,279430.0,43.1318,43.3487,43.0941,43.0941,279430.0
2022-04-01 13:00:00,45.71,45.83,45.6,45.62,93130.0,43.1129,43.2261,43.0092,43.0281,93130.0
2022-04-01 13:30:00,45.61,45.63,45.32,45.33,125755.0,43.0186,43.0375,42.7451,42.7545,125755.0
2022-04-01 14:00:00,45.33,45.55,45.33,45.46,137065.0,42.7545,42.962,42.7545,42.8771,137065.0
2022-04-01 14:30:00,45.47,45.64,45.45,45.54,97075.0,42.8866,43.0469,42.8677,42.9526,97075.0
2022-04-01 15:00:00,45.55,45.63,45.28,45.33,206770.0,42.962,43.0375,42.7074,42.7545,206770.0
2022-04-01 15:30:00,45.31,45.39,45.26,45.36,411940.0,42.7357,42.8111,42.6885,42.7828,411940.0
2022-04-04 09:30:00,45.4,45.55,44.94,45.11,293815.0,42.8206,42.962,42.3867,42.547,293815.0
2022-04-04 10:00:00,45.07,45.18,44.92,44.97,208845.0,42.5093,42.6131,42.3678,42.415,208845.0
2022-04-04 10:30:00,44.99,45.42,44.96,45.42,145965.0,42.4339,42.8394,42.4056,42.8394,145965.0
2022-04-04 11:00:00,45.41,45.51,45.32,45.32,178145.0,42.83,42.9243,42.7451,42.7451,178145.0
2022-04-04 11:30:00,45.33,45.44,45.2,45.2,138805.0,42.7545,42.8583,42.6319,42.6319,138805.0
2022-04-04 12:00:00,45.2,45.27,45.03,45.06,138160.0,42.6319,42.6979,42.4716,42.4999,138160.0
2022-04-04 12:30:00,45.09,45.15,45.01,45.03,96685.0,42.5282,42.5848,42.4527,42.4716,96685.0
2022-04-04 13:00:00,45.05,45.16,45.01,45.09,110995.0,42.4904,42.5942,42.4527,42.5282,110995.0
2022-04-04 13:30:00,45.1,45.41,45.08,45.37,163585.0,42.5376,42.83,42.5187,42.7923,163585.0
2022-04-04 14:00:00,45.35,45.42,45.23,45.24,81630.0,42.7734,42.8394,42.6602,42.6696,81630.0
2022-04-04 14:30:00,45.23,45.38,45.2,45.35,103295.0,42.6602,42.8017,42.6319,42.7734,103295.0
2022-04-04 15:00:00,45.35,45.4,45.28,45.37,129395.0,42.7734,42.8206,42.7074,42.7923,129395.0
2022-04-04 15:30:00,45.35,45.57,45.31,45.54,691830.0,42.7734,42.9809,42.7357,42.9526,691830.0
2022-04-05 09:30:00,45.48,46.33,45.48,46.26,176715.0,42.896,43.6977,42.896,43.6317,176715.0
2022-04-05 10:00:00,46.35,46.56,45.71,45.83,197865.0,43.7166,43.9147,43.1129,43.2261,197865.0
2022-04-05 10:30:00,45.83,46.05,45.79,45.93,82785.0,43.2261,43.4336,43.1884,43.3204,82785.0
2022-04-05 11:00:00,45.93,46.04,45.64,45.68,126030.0,43.3204,43.4242,43.0469,43.0847,126030.0
2022-04-05 11:30:00,45.7,45.81,45.29,45.29,218315.0,43.1035,43.2073,42.7168,42.7168,218315.0
2022-04-05 12:00:00,45.3,45.4,45.1,45.27,308225.0,42.7262,42.8206,42.5376,42.6979,308225.0
2022-04-05 12:30:00,45.25,45.38,45.08,45.26,147455.0,42.6791,42.8017,42.5187,42.6885,147455.0
2022-04-05 13:00:00,45.26,45.34,45.18,45.2,93705.0,42.6885,42.764,42.6131,42.6319,93705.0
2022-04-05 13:30:00,45.18,45.23,45.05,45.1,105875.0,42.6131,42.6602,42.4904,42.5376,105875.0
2022-04-05 14:00:00,45.12,45.18,45.02,45.05,235820.0,42.5565,42.6131,42.4621,42.4904,235820.0
2022-04-05 14:30:00,45.07,45.14,45.03,45.04,93195.0,42.5093,42.5753,42.4716,42.481,93195.0
2022-04-05 15:00:00,45.06,45.06,44.78,44.79,266415.0,42.4999,42.4999,42.2358,42.2452,266415.0
2022-04-05 15:30:00,44.8,44.92,44.58,44.92,649095.0,42.2546,42.3678,42.0471,42.3678,649095.0
2022-04-06 09:30:00,44.6,44.72,44.26,44.37,280115.0,42.066,42.1792,41.7453,41.8491,280115.0
2022-04-06 10:00:00,44.36,44.41,44.02,44.14,259465.0,41.8396,41.8868,41.519,41.6321,259465.0
2022-04-06 10:30:00,44.15,44.15,44.0,44.04,172565.0,41.6416,41.6416,41.5001,41.5378,172565.0
2022-04-06 11:00:00,44.04,44.21,44.03,44.09,201515.0,41.5378,41.6982,41.5284,41.585,201515.0
2022-04-06 11:30:00,44.08,44.3,43.92,44.3,340020.0,41.5756,41.7831,41.4246,41.7831,340020.0
2022-04-06 12:00:00,44.3,44.32,44.11,44.21,124170.0,41.7831,41.8019,41.6039,41.6982,124170.0
2022-04-06 12:30:00,44.2,44.49,44.15,44.47,276065.0,41.6887,41.9623,41.6416,41.9434,276065.0
2022-04-06 13:00:00,44.46,44.66,44.44,44.61,109175.0,41.934,42.1226,41.9151,42.0754,109175.0
2022-04-06 13:30:00,44.6,44.8,44.56,44.77,237895.0,42.066,42.2546,42.0283,42.2264,237895.0
2022-04-06 14:00:00,44.74,44.86,44.35,44.54,329180.0,42.1981,42.3112,41.8302,42.0094,329180.0
2022-04-06 14:30:00,44.54,45.0,44.49,44.98,203020.0,42.0094,42.4433,41.9623,42.4244,203020.0
2022-04-06 15:00:00,44.99,45.15,44.92,44.92,222955.0,42.4339,42.5848,42.3678,42.3678,222955.0
2022-04-06 15:30:00,44.93,45.11,44.87,44.98,479225.0,42.3773,42.547,42.3207,42.4244,479225.0
2022-04-07 09:30:00,44.75,45.59,44.7,45.57,151790.0,42.2075,42.9998,42.1603,42.9809,151790.0
2022-04-07 10:00:00,45.54,45.63,45.26,45.47,155460.0,42.9526,43.0375,42.6885,42.8866,155460.0
2022-04-07 10:30:00,45.47,46.24,45.43,46.2,271870.0,42.8866,43.6128,42.8489,43.5751,271870.0
2022-04-07 11:00:00,46.21,46.3,45.66,45.8,262125.0,43.5845,43.6694,43.0658,43.1978,262125.0
2022-04-07 11:30:00,45.76,45.96,45.76,45.94,84495.0,43.1601,43.3487,43.1601,43.3299,84495.0
2022-04-07 12:00:00,45.94,46.05,45.8,46.0,109305.0,43.3299,43.4336,43.1978,43.3865,109305.0
2022-04-07 12:30:00,45.98,46.07,45.81,46.02,181080.0,43.3676,43.4525,43.2073,43.4053,181080.0
2022-04-07 13:00:00,45.99,46.24,45.99,46.2,102445.0,43.377,43.6128,43.377,43.5751,102445.0
2022-04-07 13:30:00,46.2,46.37,46.07,46.36,117745.0,43.5751,43.7354,43.4525,43.726,117745.0
2022-04-07 14:00:00,46.37,46.38,46.16,46.24,120175.0,43.7354,43.7449,43.5374,43.6128,120175.0
2022-04-07 14:30:00,46.24,46.44,46.14,46.38,151220.0,43.6128,43.8015,43.5185,43.7449,151220.0
2022-04-07 15:00:00,46.35,46.67,46.34,46.51,293740.0,43.7166,44.0184,43.7072,43.8675,293740.0
2022-04-07 15:30:00,46.49,46.54,46.19,46.2,826485.0,43.8486,43.8958,43.5657,43.5751,826485.0
2022-04-08 09:30:00,46.1,46.71,46.1,46.46,140320.0,43.4808,44.0561,43.4808,43.8203,140320.0
2022-04-08 10:00:00,46.48,47.08,46.43,47.01,137815.0,43.8392,44.4051,43.792,44.3391,137815.0
2022-04-08 10:30:00,47.01,47.19,46.81,47.19,154845.0,44.3391,44.5089,44.1504,44.5089,154845.0
2022-04-08 11:00:00,47.18,47.29,47.03,47.27,181740.0,44.4994,44.6032,44.3579,44.5843,181740.0
2022-04-08 11:30:00,47.29,47.6,47.27,47.58,145770.0,44.6032,44.8956,44.5843,44.8767,145770.0
2022-04-08 12:00:00,47.59,47.65,47.41,47.41,266170.0,44.8861,44.9427,44.7164,44.7164,266170.0
2022-04-08 12:30:00,47.42,47.43,47.31,47.4,115620.0,44.7258,44.7352,44.622,44.7069,115620.0
2022-04-08 13:00:00,47.38,47.4,47.22,47.27,91295.0,44.6881,44.7069,44.5372,44.5843,91295.0
2022-04-08 13:30:00,47.27,47.35,47.2,47.27,53930.0,44.5843,44.6598,44.5183,44.5843,53930.0
2022-04-08 14:00:00,47.27,47.48,47.27,47.34,65595.0,44.5843,44.7824,44.5843,44.6503,65595.0
2022-04-08 14:30:00,47.33,47.56,47.27,47.41,173850.0,44.6409,44.8578,44.5843,44.7164,173850.0
2022-04-08 15:00:00,47.39,47.45,47.31,47.32,127390.0,44.6975,44.7541,44.622,44.6315,127390.0
2022-04-08 15:30:00,47.34,47.38,47.15,47.28,401465.0,44.6503,44.6881,44.4711,44.5937,401465.0
2022-04-11 09:30:00,46.88,47.53,46.56,46.66,322385.0,44.2165,44.8295,43.9147,44.009,322385.0
2022-04-11 10:00:00,46.61,46.93,46.58,46.79,302795.0,43.9618,44.2636,43.9335,44.1316,302795.0
2022-04-11 10:30:00,46.76,46.98,46.63,46.89,159345.0,44.1033,44.3108,43.9807,44.2259,159345.0
2022-04-11 11:00:00,46.85,46.98,46.77,46.96,101605.0,44.1882,44.3108,44.1127,44.2919,101605.0
2022-04-11 11:30:00,46.94,47.08,46.84,47.02,52595.0,44.2731,44.4051,44.1787,44.3485,52595.0
2022-04-11 12:00:00,47.02,47.38,47.02,47.33,92470.0,44.3485,44.6881,44.3485,44.6409,92470.0
2022-04-11 12:30:00,47.31,47.31,47.0,47.0,61560.0,44.622,44.622,44.3297,44.3297,61560.0
2022-04-11 13:00:00,47.02,47.15,47.0,47.1,74970.0,44.3485,44.4711,44.3297,44.424,74970.0
2022-04-11 13:30:00,47.12,47.28,47.1,47.25,95810.0,44.4428,44.5937,44.424,44.5654,95810.0
2022-04-11 14:00:00,47.27,47.35,47.07,47.15,133875.0,44.5843,44.6598,44.3957,44.4711,133875.0
2022-04-11 14:30:00,47.13,47.23,47.11,47.22,60040.0,44.4523,44.5466,44.4334,44.5372,60040.0
2022-04-11 15:00:00,47.19,47.28,47.17,47.2,82155.0,44.5089,44.5937,44.49,44.5183,82155.0
2022-04-11 15:30:00,47.19,47.2,46.93,47.03,344910.0,44.5089,44.5183,44.2636,44.3579,344910.0
2022-04-12 09:30:00,47.42,48.28,47.4,48.12,331460.0,44.7258,45.5369,44.7069,45.386,331460.0
2022-04-12 10:00:00,48.09,48.21,47.85,48.15,119335.0,45.3577,45.4709,45.1314,45.4143,119335.0
2022-04-12 10:30:00,48.18,48.27,47.49,47.62,116530.0,45.4426,45.5275,44.7918,44.9144,116530.0
2022-04-12 11:00:00,47.6,48.14,47.59,48.01,242140.0,44.8956,45.4049,44.8861,45.2823,242140.0
2022-04-12 11:30:00,48.06,48.1,47.9,47.95,73365.0,45.3294,45.3672,45.1785,45.2257,73365.0
2022-04-12 12:00:00,47.94,48.19,47.83,47.83,83220.0,45.2162,45.452,45.1125,45.1125,83220.0
2022-04-12 12:30:00,47.81,47.98,47.8,47.85,58355.0,45.0936,45.254,45.0842,45.1314,58355.0
2022-04-12 13:00:00,47.85,47.9,47.76,47.8,55955.0,45.1314,45.1785,45.0465,45.0842,55955.0
2022-04-12 13:30:00,47.78,47.9,47.49,47.49,64350.0,45.0653,45.1785,44.7918,44.7918,64350.0
2022-04-12 14:00:00,47.49,47.56,47.28,47.29,100875.0,44.7918,44.8578,44.5937,44.6032,100875.0
2022-04-12 14:30:00,47.29,47.33,47.09,47.23,128835.0,44.6032,44.6409,44.4145,44.5466,128835.0
2022-04-12 15:00:00,47.21,47.36,46.97,47.31,187915.0,44.5277,44.6692,44.3014,44.622,187915.0
2022-04-12 15:30:00,47.31,47.46,47.21,47.33,373775.0,44.622,44.7635,44.5277,44.6409,373775.0
2022-04-13 09:30:00,47.42,47.95,47.34,47.38,138580.0,44.7258,45.2257,44.6503,44.6881,138580.0
2022-04-13 10:00:00,47.4,47.52,47.19,47.38,142230.0,44.7069,44.8201,44.5089,44.6881,142230.0
2022-04-13 10:30:00,47.34,47.46,47.24,47.4,121280.0,44.6503,44.7635,44.556,44.7069,121280.0
2022-04-13 11:00:00,47.39,47.43,47.2,47.29,101205.0,44.6975,44.7352,44.5183,44.6032,101205.0
2022-04-13 11:30:00,47.29,47.32,47.1,47.15,136780.0,44.6032,44.6315,44.424,44.4711,136780.0
2022-04-13 12:00:00,47.2,47.33,47.11,47.24,120230.0,44.5183,44.6409,44.4334,44.556,120230.0
2022-04-13 12:30:00,47.27,47.37,47.21,47.23,197440.0,44.5843,44.6786,44.5277,44.5466,197440.0
2022-04-13 13:00:00,47.23,47.35,47.2,47.31,70995.0,44.5466,44.6598,44.5183,44.622,70995.0
2022-04-13 13:30:00,47.33,47.49,47.23,47.49,104015.0,44.6409,44.7918,44.5466,44.7918,104015.0
2022-04-13 14:00:00,47.49,47.51,47.27,47.32,79525.0,44.7918,44.8107,44.5843,44.6315,79525.0
2022-04-13 14:30:00,47.33,47.53,47.32,47.47,97395.0,44.6409,44.8295,44.6315,44.7729,97395.0
2022-04-13 15:00:00,47.48,47.59,47.43,47.59,161350.0,44.7824,44.8861,44.7352,44.8861,161350.0
2022-04-13 15:30:00,47.57,47.6,47.41,47.47,460655.0,44.8673,44.8956,44.7164,44.7729,460655.0
2022-04-14 09:30:00,47.31,47.78,47.31,47.44,263560.0,44.622,45.0653,44.622,44.7447,263560.0
2022-04-14 10:00:00,47.41,47.43,47.12,47.43,108080.0,44.7164,44.7352,44.4428,44.7352,108080.0
2022-04-14 10:30:00,47.4,47.4,47.14,47.14,102315.0,44.7069,44.7069,44.4617,44.4617,102315.0
2022-04-14 11:00:00,47.13,47.34,47.1,47.17,130790.0,44.4523,44.6503,44.424,44.49,130790.0
2022-04-14 11:30:00,47.19,47.21,46.8,46.82,86705.0,44.5089,44.5277,44.141,44.1599,86705.0
2022-04-14 12:00:00,46.8,46.92,46.76,46.76,78285.0,44.141,44.2542,44.1033,44.1033,78285.0
2022-04-14 12:30:00,46.77,46.78,46.51,46.6,143925.0,44.1127,44.1222,43.8675,43.9524,143925.0
2022-04-14 13:00:00,46.6,46.61,46.25,46.32,156995.0,43.9524,43.9618,43.6223,43.6883,156995.0
2022-04-14 13:30:00,46.32,46.39,46.19,46.39,126970.0,43.6883,43.7543,43.5657,43.7543,126970.0
2022-04-14 14:00:00,46.38,46.42,46.25,46.31,164370.0,43.7449,43.7826,43.6223,43.6789,164370.0
2022-04-14 14:30:00,46.31,46.35,46.1,46.14,210900.0,43.6789,43.7166,43.4808,43.5185,210900.0
2022-04-14 15:00:00,46.11,46.14,45.83,45.85,229595.0,43.4902,43.5185,43.2261,43.245,229595.0
2022-04-14 15:30:00,45.84,45.86,45.61,45.65,859610.0,43.2356,43.2544,43.0186,43.0564,859610.0
2022-04-18 09:30:00,45.35,45.53,43.17,43.71,1506155.0,42.7734,42.9432,40.7173,41.2266,1506155.0
2022-04-18 10:00:00,43.7,43.74,42.94,43.56,974815.0,41.2171,41.2549,40.5003,41.0851,974815.0
2022-04-18 10:30:00,43.56,44.62,43.56,44.25,767420.0,41.0851,42.0849,41.0851,41.7359,767420.0
2022-04-18 11:00:00,44.25,44.31,43.97,44.05,510975.0,41.7359,41.7925,41.4718,41.5473,510975.0
2022-04-18 11:30:00,44.04,44.33,44.04,44.18,289630.0,41.5378,41.8114,41.5378,41.6699,289630.0
2022-04-18 12:00:00,44.14,44.17,43.82,43.95,165695.0,41.6321,41.6604,41.3303,41.4529,165695.0
2022-04-18 12:30:00,43.91,44.0,43.68,43.7,141020.0,41.4152,41.5001,41.1983,41.2171,141020.0
2022-04-18 13:00:00,43.73,43.77,43.54,43.59,173625.0,41.2454,41.2832,41.0662,41.1134,173625.0
2022-04-18 13:30:00,43.61,43.81,43.42,43.5,209070.0,41.1323,41.3209,40.9531,41.0285,209070.0
2022-04-18 14:00:00,43.51,43.6,43.31,43.33,182440.0,41.0379,41.1228,40.8493,40.8682,182440.0
2022-04-18 14:30:00,43.34,43.53,43.33,43.49,290715.0,40.8776,41.0568,40.8682,41.0191,290715.0
2022-04-18 15:00:00,43.51,43.52,43.32,43.45,260040.0,41.0379,41.0474,40.8587,40.9813,260040.0
2022-04-18 15:30:00,43.44,43.53,43.35,43.51,1284335.0,40.9719,41.0568,40.887,41.0379,1284335.0
2022-04-19 09:30:00,43.58,44.07,43.47,44.02,306205.0,41.104,41.5661,41.0002,41.519,306205.0
2022-04-19 10:00:00,44.04,44.32,44.02,44.15,214235.0,41.5378,41.8019,41.519,41.6416,214235.0
2022-04-19 10:30:00,44.17,44.22,44.0,44.11,149535.0,41.6604,41.7076,41.5001,41.6039,149535.0
2022-04-19 11:00:00,44.12,44.22,43.98,44.05,109530.0,41.6133,41.7076,41.4812,41.5473,109530.0
2022-04-19 11:30:00,44.06,44.09,43.87,43.87,110670.0,41.5567,41.585,41.3775,41.3775,110670.0
2022-04-19 12:00:00,43.84,43.9,43.7,43.81,136580.0,41.3492,41.4058,41.2171,41.3209,136580.0
2022-04-19 12:30:00,43.82,43.86,43.74,43.74,103185.0,41.3303,41.3681,41.2549,41.2549,103185.0
2022-04-19 13:00:00,43.76,43.83,43.69,43.69,77590.0,41.2737,41.3398,41.2077,41.2077,77590.0
2022-04-19 13:30:00,43.67,43.95,43.67,43.95,155520.0,41.1888,41.4529,41.1888,41.4529,155520.0
2022-04-19 14:00:00,43.94,43.97,43.84,43.93,122215.0,41.4435,41.4718,41.3492,41.4341,122215.0
2022-04-19 14:30:00,43.92,44.02,43.81,43.95,187335.0,41.4246,41.519,41.3209,41.4529,187335.0
2022-04-19 15:00:00,43.96,44.13,43.91,44.11,257405.0,41.4624,41.6227,41.4152,41.6039,257405.0
2022-04-19 15:30:00,44.12,44.43,44.09,44.37,1144400.0,41.6133,41.9057,41.585,41.8491,1144400.0
2022-04-20 09:30:00,44.49,44.52,43.85,44.38,377035.0,41.9623,41.9906,41.3586,41.8585,377035.0
2022-04-20 10:00:00,44.4,44.41,44.07,44.17,242790.0,41.8774,41.8868,41.5661,41.6604,242790.0
2022-04-20 10:30:00,44.21,44.52,44.09,44.52,159070.0,41.6982,41.9906,41.585,41.9906,159070.0
2022-04-20 11:00:00,44.51,44.63,44.35,44.49,187705.0,41.9811,42.0943,41.8302,41.9623,187705.0
2022-04-20 11:30:00,44.47,44.57,44.33,44.33,457115.0,41.9434,42.0377,41.8114,41.8114,457115.0
2022-04-20 12:00:00,44.31,44.37,44.14,44.32,83660.0,41.7925,41.8491,41.6321,41.8019,83660.0
2022-04-20 12:30:00,44.33,44.49,44.32,44.37,120915.0,41.8114,41.9623,41.8019,41.8491,120915.0
2022-04-20 13:00:00,44.36,44.5,44.35,44.4,135190.0,41.8396,41.9717,41.8302,41.8774,135190.0
2022-04-20 13:30:00,44.42,44.63,44.36,44.52,275940.0,41.8962,42.0943,41.8396,41.9906,275940.0
2022-04-20 14:00:00,44.52,44.62,44.52,44.53,117860.0,41.9906,42.0849,41.9906,42.0,117860.0
2022-04-20 14:30:00,44.53,44.53,44.2,44.2,146945.0,42.0,42.0,41.6887,41.6887,146945.0
2022-04-20 15:00:00,44.19,44.37,44.16,44.29,231710.0,41.6793,41.8491,41.651,41.7736,231710.0
2022-04-20 15:30:00,44.29,44.34,44.14,44.2,661940.0,41.7736,41.8208,41.6321,41.6887,661940.0
2022-04-21 09:30:00,43.75,44.2,43.2,43.99,835185.0,41.2643,41.6887,40.7456,41.4907,835185.0
2022-04-21 10:00:00,43.96,44.02,43.36,43.57,920695.0,41.4624,41.519,40.8965,41.0945,920695.0
2022-04-21 10:30:00,43.55,44.08,43.47,43.84,730935.0,41.0757,41.5756,41.0002,41.3492,730935.0
2022-04-21 11:00:00,43.85,44.0,43.73,43.83,290235.0,41.3586,41.5001,41.2454,41.3398,290235.0
2022-04-21 11:30:00,43.81,43.9,43.54,43.84,215685.0,41.3209,41.4058,41.0662,41.3492,215685.0
2022-04-21 12:00:00,43.85,43.9,43.44,43.52,150615.0,41.3586,41.4058,40.9719,41.0474,150615.0
2022-04-21 12:30:00,43.51,43.84,43.48,43.57,305285.0,41.0379,41.3492,41.0096,41.0945,305285.0
2022-04-21 13:00:00,43.57,43.71,43.4,43.71,283555.0,41.0945,41.2266,40.9342,41.2266,283555.0
2022-04-21 13:30:00,43.73,43.92,43.62,43.77,211335.0,41.2454,41.4246,41.1417,41.2832,211335.0
2022-04-21 14:00:00,43.73,43.93,43.55,43.77,344335.0,41.2454,41.4341,41.0757,41.2832,344335.0
2022-04-21 14:30:00,43.77,44.0,43.69,43.84,497510.0,41.2832,41.5001,41.2077,41.3492,497510.0
2022-04-21 15:00:00,43.85,44.02,43.7,44.0,384635.0,41.3586,41.519,41.2171,41.5001,384635.0
2022-04-21 15:30:00,43.98,44.15,43.8,43.81,1332790.0,41.4812,41.6416,41.3115,41.3209,1332790.0
2022-04-22 09:30:00,43.29,43.4,41.93,42.55,676630.0,40.8304,40.9342,39.5477,40.1325,676630.0
2022-04-22 10:00:00,42.55,42.55,41.7,42.05,698830.0,40.1325,40.1325,39.3308,39.6609,698830.0
2022-04-22 10:30:00,42.05,42.44,42.01,42.05,486880.0,39.6609,40.0287,39.6232,39.6609,486880.0
2022-04-22 11:00:00,42.06,42.31,42.01,42.11,392580.0,39.6703,39.9061,39.6232,39.7175,392580.0
2022-04-22 11:30:00,42.11,42.18,41.82,41.93,437730.0,39.7175,39.7835,39.444,39.5477,437730.0
2022-04-22 12:00:00,41.91,41.94,41.76,41.9,214940.0,39.5288,39.5571,39.3874,39.5194,214940.0
2022-04-22 12:30:00,41.91,42.03,41.8,41.8,357520.0,39.5288,39.642,39.4251,39.4251,357520.0
2022-04-22 13:00:00,41.8,41.91,41.71,41.82,225155.0,39.4251,39.5288,39.3402,39.444,225155.0
2022-04-22 13:30:00,41.8,42.0,41.73,41.81,196990.0,39.4251,39.6137,39.3591,39.4345,196990.0
2022-04-22 14:00:00,41.78,41.97,41.66,41.76,245395.0,39.4062,39.5854,39.293,39.3874,245395.0
2022-04-22 14:30:00,41.73,41.77,41.5,41.51,364285.0,39.3591,39.3968,39.1421,39.1516,364285.0
2022-04-22 15:00:00,41.53,41.76,41.38,41.73,381685.0,39.1704,39.3874,39.029,39.3591,381685.0
2022-04-22 15:30:00,41.74,41.92,41.3,41.32,1476230.0,39.3685,39.5383,38.9535,38.9724,1476230.0
2022-04-25 09:30:00,41.0,41.36,40.76,40.76,724185.0,38.6705,39.0101,38.4442,38.4442,724185.0
2022-04-25 10:00:00,40.75,41.19,40.74,40.97,355110.0,38.4348,38.8498,38.4253,38.6423,355110.0
2022-04-25 10:30:00,41.03,41.38,41.01,41.12,269915.0,38.6988,39.029,38.68,38.7837,269915.0
2022-04-25 11:00:00,41.12,41.3,40.92,41.15,244680.0,38.7837,38.9535,38.5951,38.812,244680.0
2022-04-25 11:30:00,41.16,41.2,41.0,41.17,153775.0,38.8215,38.8592,38.6705,38.8309,153775.0
2022-04-25 12:00:00,41.16,41.19,40.84,41.01,322710.0,38.8215,38.8498,38.5196,38.68,322710.0
2022-04-25 12:30:00,41.02,41.22,41.01,41.14,159175.0,38.6894,38.878,38.68,38.8026,159175.0
2022-04-25 13:00:00,41.13,41.42,41.03,41.36,233445.0,38.7932,39.0667,38.6988,39.0101,233445.0
2022-04-25 13:30:00,41.38,41.54,41.32,41.45,209080.0,39.029,39.1799,38.9724,39.095,209080.0
2022-04-25 14:00:00,41.45,41.77,41.3,41.77,240350.0,39.095,39.3968,38.9535,39.3968,240350.0
2022-04-25 14:30:00,41.79,41.92,41.66,41.77,241805.0,39.4157,39.5383,39.293,39.3968,241805.0
2022-04-25 15:00:00,41.77,42.09,41.62,41.97,575210.0,39.3968,39.6986,39.2553,39.5854,575210.0
2022-04-25 15:30:00,41.97,42.1,41.9,42.0,1025335.0,39.5854,39.7081,39.5194,39.6137,1025335.0
2022-04-26 09:30:00,41.94,42.2,41.79,42.07,261580.0,39.5571,39.8024,39.4157,39.6798,261580.0
2022-04-26 10:00:00,42.02,42.12,41.7,41.84,194010.0,39.6326,39.7269,39.3308,39.4628,194010.0
2022-04-26 10:30:00,41.85,41.85,41.56,41.59,174270.0,39.4723,39.4723,39.1987,39.227,174270.0
2022-04-26 11:00:00,41.6,41.68,41.45,41.62,197625.0,39.2365,39.3119,39.095,39.2553,197625.0
2022-04-26 11:30:00,41.63,41.83,41.54,41.68,150585.0,39.2648,39.4534,39.1799,39.3119,150585.0
2022-04-26 12:00:00,41.68,41.92,41.64,41.89,158585.0,39.3119,39.5383,39.2742,39.51,158585.0
2022-04-26 12:30:00,41.88,41.94,41.68,41.94,148110.0,39.5006,39.5571,39.3119,39.5571,148110.0
2022-04-26 13:00:00,41.92,41.93,41.5,41.53,160810.0,39.5383,39.5477,39.1421,39.1704,160810.0
2022-04-26 13:30:00,41.51,41.68,41.46,41.52,148995.0,39.1516,39.3119,39.1044,39.161,148995.0
2022-04-26 14:00:00,41.52,41.6,41.45,41.55,194230.0,39.161,39.2365,39.095,39.1893,194230.0
2022-04-26 14:30:00,41.53,41.56,41.34,41.49,117835.0,39.1704,39.1987,38.9912,39.1327,117835.0
2022-04-26 15:00:00,41.55,41.55,41.26,41.31,164440.0,39.1893,39.1893,38.9158,38.9629,164440.0
2022-04-26 15:30:00,41.3,41.39,41.15,41.16,553120.0,38.9535,39.0384,38.812,38.8215,553120.0
2022-04-27 09:30:00,41.12,41.69,41.12,41.4,368305.0,38.7837,39.3213,38.7837,39.0478,368305.0
2022-04-27 10:00:00,41.42,41.5,40.9,40.97,210160.0,39.0667,39.1421,38.5762,38.6423,210160.0
2022-04-27 10:30:00,40.98,41.22,40.79,41.09,187875.0,38.6517,38.878,38.4725,38.7554,187875.0
2022-04-27 11:00:00,41.11,41.16,40.96,41.03,143955.0,38.7743,38.8215,38.6328,38.6988,143955.0
2022-04-27 11:30:00,41.06,41.14,40.96,41.09,110860.0,38.7271,38.8026,38.6328,38.7554,110860.0
2022-04-27 12:00:00,41.12,41.47,41.01,41.4,154740.0,38.7837,39.1138,38.68,39.0478,154740.0
2022-04-27 12:30:00,41.42,41.56,41.38,41.54,56145.0,39.0667,39.1987,39.029,39.1799,56145.0
2022-04-27 13:00:00,41.53,41.54,41.27,41.51,75255.0,39.1704,39.1799,38.9252,39.1516,75255.0
2022-04-27 13:30:00,41.53,41.72,41.43,41.7,92810.0,39.1704,39.3496,39.0761,39.3308,92810.0
2022-04-27 14:00:00,41.68,41.68,41.41,41.44,136090.0,39.3119,39.3119,39.0573,39.0855,136090.0
2022-04-27 14:30:00,41.47,41.61,41.34,41.39,134275.0,39.1138,39.2459,38.9912,39.0384,134275.0
2022-04-27 15:00:00,41.37,41.39,41.09,41.15,208360.0,39.0195,39.0384,38.7554,38.812,208360.0
2022-04-27 15:30:00,41.16,41.2,40.96,41.06,371845.0,38.8215,38.8592,38.6328,38.7271,371845.0
2022-04-28 09:30:00,41.46,41.49,41.0,41.08,124005.0,39.1044,39.1327,38.6705,38.746,124005.0
2022-04-28 10:00:00,41.1,41.2,40.8,40.84,148235.0,38.7649,38.8592,38.4819,38.5196,148235.0
2022-04-28 10:30:00,40.82,40.97,40.57,40.93,395985.0,38.5008,38.6423,38.265,38.6045,395985.0
2022-04-28 11:00:00,40.94,41.39,40.84,41.28,279200.0,38.614,39.0384,38.5196,38.9346,279200.0
2022-04-28 11:30:00,41.3,41.31,41.03,41.14,121915.0,38.9535,38.9629,38.6988,38.8026,121915.0
2022-04-28 12:00:00,41.15,41.43,41.04,41.4,188430.0,38.812,39.0761,38.7083,39.0478,188430.0
2022-04-28 12:30:00,41.43,41.91,41.43,41.91,142145.0,39.0761,39.5288,39.0761,39.5288,142145.0
2022-04-28 13:00:00,41.92,42.17,41.88,41.94,155165.0,39.5383,39.7741,39.5006,39.5571,155165.0
2022-04-28 13:30:00,41.95,41.95,41.71,41.81,167240.0,39.5666,39.5666,39.3402,39.4345,167240.0
2022-04-28 14:00:00,41.79,41.86,41.73,41.79,126805.0,39.4157,39.4817,39.3591,39.4157,126805.0
2022-04-28 14:30:00,41.8,41.98,41.72,41.88,86880.0,39.4251,39.5949,39.3496,39.5006,86880.0
2022-04-28 15:00:00,41.88,41.93,41.8,41.83,163290.0,39.5006,39.5477,39.4251,39.4534,163290.0
2022-04-28 15:30:00,41.84,41.86,41.64,41.7,574645.0,39.4628,39.4817,39.2742,39.3308,574645.0
2022-04-29 09:30:00,41.34,41.77,41.09,41.32,410120.0,38.9912,39.3968,38.7554,38.9724,410120.0
2022-04-29 10:00:00,41.32,41.34,40.7,40.73,313780.0,38.9724,38.9912,38.3876,38.4159,313780.0
2022-04-29 10:30:00,40.72,40.89,40.67,40.84,236630.0,38.4065,38.5668,38.3593,38.5196,236630.0
2022-04-29 11:00:00,40.8,41.04,40.72,40.94,224570.0,38.4819,38.7083,38.4065,38.614,224570.0
2022-04-29 11:30:00,40.95,41.08,40.85,40.87,289550.0,38.6234,38.746,38.5291,38.5479,289550.0
2022-04-29 12:00:00,40.84,40.9,40.72,40.9,193455.0,38.5196,38.5762,38.4065,38.5762,193455.0
2022-04-29 12:30:00,40.9,40.95,40.77,40.77,162390.0,38.5762,38.6234,38.4536,38.4536,162390.0
2022-04-29 13:00:00,40.77,40.95,40.73,40.89,152275.0,38.4536,38.6234,38.4159,38.5668,152275.0
2022-04-29 13:30:00,40.89,40.96,40.83,40.89,128670.0,38.5668,38.6328,38.5102,38.5668,128670.0
2022-04-29 14:00:00,40.88,40.93,40.73,40.83,179215.0,38.5574,38.6045,38.4159,38.5102,179215.0
2022-04-29 14:30:00,40.81,40.81,40.62,40.68,145990.0,38.4913,38.4913,38.3121,38.3687,145990.0
2022-04-29 15:00:00,40.67,40.67,40.51,40.53,280900.0,38.3593,38.3593,38.2084,38.2273,280900.0
2022-04-29 15:30:00,40.52,40.6,40.19,40.3,807625.0,38.2178,38.2933,37.9066,38.0103,807625.0
2022-05-02 09:30:00,40.43,40.78,40.35,40.71,397335.0,38.1329,38.463,38.0575,38.397,397335.0
2022-05-02 10:00:00,40.71,41.47,40.67,41.33,340600.0,38.397,39.1138,38.3593,38.9818,340600.0
2022-05-02 10:30:00,41.3,41.45,40.92,40.99,218425.0,38.9535,39.095,38.5951,38.6611,218425.0
2022-05-02 11:00:00,40.97,41.04,40.69,40.77,266415.0,38.6423,38.7083,38.3782,38.4536,266415.0
2022-05-02 11:30:00,40.77,40.95,40.66,40.95,221120.0,38.4536,38.6234,38.3499,38.6234,221120.0
2022-05-02 12:00:00,40.95,40.98,40.66,40.7,156545.0,38.6234,38.6517,38.3499,38.3876,156545.0
2022-05-02 12:30:00,40.75,40.86,40.47,40.54,120210.0,38.4348,38.5385,38.1707,38.2367,120210.0
2022-05-02 13:00:00,40.57,40.59,40.29,40.54,202780.0,38.265,38.2838,38.0009,38.2367,202780.0
2022-05-02 13:30:00,40.6,40.67,40.45,40.54,126595.0,38.2933,38.3593,38.1518,38.2367,126595.0
2022-05-02 14:00:00,40.55,40.67,40.34,40.51,161615.0,38.2461,38.3593,38.048,38.2084,161615.0
2022-05-02 14:30:00,40.53,40.63,40.37,40.54,196350.0,38.2273,38.3216,38.0763,38.2367,196350.0
2022-05-02 15:00:00,40.55,41.06,40.52,41.0,175765.0,38.2461,38.7271,38.2178,38.6705,175765.0
2022-05-02 15:30:00,41.03,41.36,40.99,41.29,611945.0,38.6988,39.0101,38.6611,38.9441,611945.0
2022-05-03 09:30:00,41.23,41.38,40.8,41.14,298665.0,38.8875,39.029,38.4819,38.8026,298665.0
2022-05-03 10:00:00,41.17,41.26,40.92,41.09,249695.0,38.8309,38.9158,38.5951,38.7554,249695.0
2022-05-03 10:30:00,41.11,41.13,40.84,40.94,493115.0,38.7743,38.7932,38.5196,38.614,493115.0
2022-05-03 11:00:00,40.99,41.3,40.92,41.15,310560.0,38.6611,38.9535,38.5951,38.812,310560.0
2022-05-03 11:30:00,41.17,41.32,41.11,41.27,149935.0,38.8309,38.9724,38.7743,38.9252,149935.0
2022-05-03 12:00:00,41.28,41.48,41.2,41.23,247010.0,38.9346,39.1233,38.8592,38.8875,247010.0
2022-05-03 12:30:00,41.18,41.21,41.03,41.12,164730.0,38.8403,38.8686,38.6988,38.7837,164730.0
2022-05-03 13:00:00,41.15,41.32,41.15,41.16,81275.0,38.812,38.9724,38.812,38.8215,81275.0
2022-05-03 13:30:00,41.19,41.26,41.09,41.2,162040.0,38.8498,38.9158,38.7554,38.8592,162040.0
2022-05-03 14:00:00,41.2,41.22,40.89,40.95,219385.0,38.8592,38.878,38.5668,38.6234,219385.0
2022-05-03 14:30:00,40.97,41.28,40.88,41.26,220320.0,38.6423,38.9346,38.5574,38.9158,220320.0
2022-05-03 15:00:00,41.25,41.27,41.07,41.15,186980.0,38.9063,38.9252,38.7366,38.812,186980.0
2022-05-03 15:30:00,41.14,41.23,41.01,41.11,458155.0,38.8026,38.8875,38.68,38.7743,458155.0
2022-05-04 09:30:00,41.2,41.76,41.1,41.17,255515.0,38.8592,39.3874,38.7649,38.8309,255515.0
2022-05-04 10:00:00,41.19,41.42,41.13,41.24,130720.0,38.8498,39.0667,38.7932,38.8969,130720.0
2022-05-04 10:30:00,41.21,41.48,41.12,41.44,140080.0,38.8686,39.1233,38.7837,39.0855,140080.0
2022-05-04 11:00:00,41.46,41.5,41.12,41.24,165090.0,39.1044,39.1421,38.7837,38.8969,165090.0
2022-05-04 11:30:00,41.21,41.28,41.11,41.12,88890.0,38.8686,38.9346,38.7743,38.7837,88890.0
2022-05-04 12:00:00,41.12,41.25,41.05,41.2,126965.0,38.7837,38.9063,38.7177,38.8592,126965.0
2022-05-04 12:30:00,41.22,41.38,41.21,41.31,110265.0,38.878,39.029,38.8686,38.9629,110265.0
2022-05-04 13:00:00,41.37,41.39,41.15,41.22,76730.0,39.0195,39.0384,38.812,38.878,76730.0
2022-05-04 13:30:00,41.22,41.45,41.15,41.41,159045.0,38.878,39.095,38.812,39.0573,159045.0
2022-05-04 14:00:00,41.44,41.65,41.22,41.59,273360.0,39.0855,39.2836,38.878,39.227,273360.0
2022-05-04 14:30:00,41.6,42.14,41.2,42.14,238175.0,39.2365,39.7458,38.8592,39.7458,238175.0
2022-05-04 15:00:00,42.17,42.36,42.12,42.29,291010.0,39.7741,39.9533,39.7269,39.8873,291010.0
2022-05-04 15:30:00,42.29,42.61,42.24,42.56,797510.0,39.8873,40.1891,39.8401,40.1419,797510.0
2022-05-05 09:30:00,42.41,42.61,41.46,41.51,333160.0,40.0004,40.1891,39.1044,39.1516,333160.0
2022-05-05 10:00:00,41.47,41.5,41.13,41.23,171385.0,39.1138,39.1421,38.7932,38.8875,171385.0
2022-05-05 10:30:00,41.21,41.29,40.95,41.14,207475.0,38.8686,38.9441,38.6234,38.8026,207475.0
2022-05-05 11:00:00,41.15,41.18,40.78,40.9,159105.0,38.812,38.8403,38.463,38.5762,159105.0
2022-05-05 11:30:00,40.9,41.04,40.74,40.84,140505.0,38.5762,38.7083,38.4253,38.5196,140505.0
2022-05-05 12:00:00,40.84,41.04,40.71,40.99,131890.0,38.5196,38.7083,38.397,38.6611,131890.0
2022-05-05 12:30:00,41.01,41.06,40.73,40.88,70745.0,38.68,38.7271,38.4159,38.5574,70745.0
2022-05-05 13:00:00,40.95,41.2,40.95,41.01,171140.0,38.6234,38.8592,38.6234,38.68,171140.0
2022-05-05 13:30:00,40.99,41.1,40.84,40.89,107915.0,38.6611,38.7649,38.5196,38.5668,107915.0
2022-05-05 14:00:00,40.9,40.96,40.64,40.64,141255.0,38.5762,38.6328,38.331,38.331,141255.0
2022-05-05 14:30:00,40.66,40.87,40.5,40.73,198695.0,38.3499,38.5479,38.199,38.4159,198695.0
2022-05-05 15:00:00,40.76,40.77,40.4,40.41,213165.0,38.4442,38.4536,38.1046,38.1141,213165.0
2022-05-05 15:30:00,40.4,40.9,40.38,40.9,651065.0,38.1046,38.5762,38.0858,38.5762,651065.0
2022-05-06 09:30:00,40.46,40.69,39.84,40.02,325045.0,38.1612,38.3782,37.5765,37.7462,325045.0
2022-05-06 10:00:00,39.97,40.62,39.85,40.39,443585.0,37.6991,38.3121,37.5859,38.0952,443585.0
2022-05-06 10:30:00,40.41,40.71,40.07,40.61,271990.0,38.1141,38.397,37.7934,38.3027,271990.0
2022-05-06 11:00:00,40.62,40.73,40.39,40.64,303145.0,38.3121,38.4159,38.0952,38.331,303145.0
2022-05-06 11:30:00,40.63,40.66,40.25,40.32,226020.0,38.3216,38.3499,37.9632,38.0292,226020.0
2022-05-06 12:00:00,40.33,40.65,40.24,40.61,189670.0,38.0386,38.3404,37.9537,38.3027,189670.0
2022-05-06 12:30:00,40.6,40.91,40.54,40.88,288105.0,38.2933,38.5857,38.2367,38.5574,288105.0
2022-05-06 13:00:00,40.89,40.95,40.67,40.78,181840.0,38.5668,38.6234,38.3593,38.463,181840.0
2022-05-06 13:30:00,40.74,40.78,40.39,40.49,182600.0,38.4253,38.463,38.0952,38.1895,182600.0
2022-05-06 14:00:00,40.47,40.63,40.39,40.47,161480.0,38.1707,38.3216,38.0952,38.1707,161480.0
2022-05-06 14:30:00,40.48,40.6,40.4,40.47,198285.0,38.1801,38.2933,38.1046,38.1707,198285.0
2022-05-06 15:00:00,40.44,40.44,40.18,40.3,216110.0,38.1424,38.1424,37.8971,38.0103,216110.0
2022-05-06 15:30:00,40.3,40.76,40.29,40.51,667415.0,38.0103,38.4442,38.0009,38.2084,667415.0
2022-05-09 09:30:00,40.07,40.51,39.78,40.35,293675.0,37.7934,38.2084,37.5199,38.0575,293675.0
2022-05-09 10:00:00,40.26,40.36,39.93,40.06,155900.0,37.9726,38.0669,37.6613,37.784,155900.0
2022-05-09 10:30:00,40.03,40.16,39.73,39.76,357395.0,37.7557,37.8783,37.4727,37.501,357395.0
2022-05-09 11:00:00,39.76,40.02,39.72,39.88,271425.0,37.501,37.7462,37.4633,37.6142,271425.0
2022-05-09 11:30:00,39.87,40.03,39.78,40.0,135780.0,37.6048,37.7557,37.5199,37.7274,135780.0
2022-05-09 12:00:00,39.96,40.13,39.93,40.1,203895.0,37.6896,37.85,37.6613,37.8217,203895.0
2022-05-09 12:30:00,40.1,40.12,39.7,39.75,189830.0,37.8217,37.8405,37.4444,37.4916,189830.0
2022-05-09 13:00:00,39.75,39.75,39.53,39.66,515305.0,37.4916,37.4916,37.2841,37.4067,515305.0
2022-05-09 13:30:00,39.66,39.98,39.61,39.94,219405.0,37.4067,37.7085,37.3595,37.6708,219405.0
2022-05-09 14:00:00,39.94,40.07,39.89,39.91,155725.0,37.6708,37.7934,37.6236,37.6425,155725.0
2022-05-09 14:30:00,39.89,40.0,39.8,39.94,182035.0,37.6236,37.7274,37.5387,37.6708,182035.0
2022-05-09 15:00:00,39.97,40.11,39.76,39.81,294110.0,37.6991,37.8311,37.501,37.5482,294110.0
2022-05-09 15:30:00,39.8,39.8,39.46,39.65,637905.0,37.5387,37.5387,37.218,37.3972,637905.0
2022-05-10 09:30:00,40.03,40.11,39.12,39.31,268945.0,37.7557,37.8311,36.8974,37.0766,268945.0
2022-05-10 10:00:00,39.34,39.36,39.02,39.14,207615.0,37.1049,37.1237,36.803,36.9162,207615.0
2022-05-10 10:30:00,39.14,39.22,38.93,39.14,299035.0,36.9162,36.9917,36.7182,36.9162,299035.0
2022-05-10 11:00:00,39.14,39.15,38.61,38.8,299865.0,36.9162,36.9257,36.4163,36.5955,299865.0
2022-05-10 11:30:00,38.78,39.08,38.66,38.93,178695.0,36.5767,36.8596,36.4635,36.7182,178695.0
2022-05-10 12:00:00,38.99,39.04,38.73,38.95,241250.0,36.7747,36.8219,36.5295,36.737,241250.0
2022-05-10 12:30:00,38.94,39.14,38.77,38.81,262275.0,36.7276,36.9162,36.5672,36.605,262275.0
2022-05-10 13:00:00,38.82,39.11,38.8,39.11,133220.0,36.6144,36.8879,36.5955,36.8879,133220.0
2022-05-10 13:30:00,39.13,39.62,39.12,39.61,152210.0,36.9068,37.369,36.8974,37.3595,152210.0
2022-05-10 14:00:00,39.61,39.73,39.42,39.5,197155.0,37.3595,37.4727,37.1803,37.2558,197155.0
2022-05-10 14:30:00,39.52,39.67,39.42,39.5,225925.0,37.2746,37.4161,37.1803,37.2558,225925.0
2022-05-10 15:00:00,39.53,39.56,39.37,39.49,282805.0,37.2841,37.3124,37.1332,37.2463,282805.0
2022-05-10 15:30:00,39.5,39.7,39.42,39.6,687030.0,37.2558,37.4444,37.1803,37.3501,687030.0
2022-05-11 09:30:00,39.3,39.91,39.29,39.88,159770.0,37.0671,37.6425,37.0577,37.6142,159770.0
2022-05-11 10:00:00,39.83,39.84,39.54,39.68,173130.0,37.567,37.5765,37.2935,37.4255,173130.0
2022-05-11 10:30:00,39.69,39.71,39.36,39.4,180145.0,37.435,37.4538,37.1237,37.1615,180145.0
2022-05-11 11:00:00,39.37,39.58,39.27,39.43,229245.0,37.1332,37.3312,37.0388,37.1897,229245.0
2022-05-11 11:30:00,39.42,39.59,39.32,39.45,184630.0,37.1803,37.3407,37.086,37.2086,184630.0
2022-05-11 12:00:00,39.48,39.49,39.0,39.01,159985.0,37.2369,37.2463,36.7842,36.7936,159985.0
2022-05-11 12:30:00,38.98,39.14,38.84,38.87,130585.0,36.7653,36.9162,36.6333,36.6616,130585.0
2022-05-11 13:00:00,38.84,38.89,38.6,38.65,301780.0,36.6333,36.6804,36.4069,36.4541,301780.0
2022-05-11 13:30:00,38.6,38.72,38.45,38.47,200900.0,36.4069,36.5201,36.2654,36.2843,200900.0
2022-05-11 14:00:00,38.47,38.82,38.44,38.71,184705.0,36.2843,36.6144,36.256,36.5107,184705.0
2022-05-11 14:30:00,38.69,38.91,38.63,38.71,121650.0,36.4918,36.6993,36.4352,36.5107,121650.0
2022-05-11 15:00:00,38.66,38.73,38.5,38.55,112495.0,36.4635,36.5295,36.3126,36.3597,112495.0
2022-05-11 15:30:00,38.53,38.56,38.24,38.33,457975.0,36.3409,36.3692,36.0674,36.1522,457975.0
2022-05-12 09:30:00,38.1,39.06,38.1,38.86,306550.0,35.9353,36.8408,35.9353,36.6521,306550.0
2022-05-12 10:00:00,38.85,39.25,38.81,39.03,139460.0,36.6427,37.02,36.605,36.8125,139460.0
2022-05-12 10:30:00,39.08,39.3,39.0,39.24,111615.0,36.8596,37.0671,36.7842,37.0105,111615.0
2022-05-12 11:00:00,39.23,39.44,39.15,39.2,95010.0,37.0011,37.1992,36.9257,36.9728,95010.0
2022-05-12 11:30:00,39.26,39.26,38.94,38.99,78235.0,37.0294,37.0294,36.7276,36.7747,78235.0
2022-05-12 12:00:00,38.97,39.22,38.96,39.18,93050.0,36.7559,36.9917,36.7465,36.954,93050.0
2022-05-12 12:30:00,39.21,39.32,39.05,39.19,106605.0,36.9822,37.086,36.8313,36.9634,106605.0
2022-05-12 13:00:00,39.16,39.23,39.09,39.14,154110.0,36.9351,37.0011,36.8691,36.9162,154110.0
2022-05-12 13:30:00,39.15,39.18,38.71,38.71,165330.0,36.9257,36.954,36.5107,36.5107,165330.0
2022-05-12 14:00:00,38.75,38.93,38.69,38.75,115035.0,36.5484,36.7182,36.4918,36.5484,115035.0
2022-05-12 14:30:00,38.78,38.87,38.58,38.61,140665.0,36.5767,36.6616,36.388,36.4163,140665.0
2022-05-12 15:00:00,38.64,39.12,38.57,38.99,228130.0,36.4446,36.8974,36.3786,36.7747,228130.0
2022-05-12 15:30:00,38.98,39.31,38.98,39.31,476725.0,36.7653,37.0766,36.7653,37.0766,476725.0
2022-05-13 09:30:00,39.75,40.09,39.63,40.09,141210.0,37.4916,37.8123,37.3784,37.8123,141210.0
2022-05-13 10:00:00,40.17,40.27,40.01,40.1,66965.0,37.8877,37.982,37.7368,37.8217,66965.0
2022-05-13 10:30:00,40.09,40.21,39.94,40.15,132360.0,37.8123,37.9254,37.6708,37.8688,132360.0
2022-05-13 11:00:00,40.11,40.23,39.99,40.01,102350.0,37.8311,37.9443,37.7179,37.7368,102350.0
2022-05-13 11:30:00,40.0,40.14,39.91,40.11,135830.0,37.7274,37.8594,37.6425,37.8311,135830.0
2022-05-13 12:00:00,40.14,40.31,40.11,40.23,75755.0,37.8594,38.0198,37.8311,37.9443,75755.0
2022-05-13 12:30:00,40.22,40.28,40.07,40.13,115525.0,37.9349,37.9915,37.7934,37.85,115525.0
2022-05-13 13:00:00,40.16,40.21,40.11,40.19,123420.0,37.8783,37.9254,37.8311,37.9066,123420.0
2022-05-13 13:30:00,40.18,40.24,40.06,40.11,112670.0,37.8971,37.9537,37.784,37.8311,112670.0
2022-05-13 14:00:00,40.09,40.13,39.9,39.96,125740.0,37.8123,37.85,37.633,37.6896,125740.0
2022-05-13 14:30:00,39.97,40.14,39.97,40.14,85190.0,37.6991,37.8594,37.6991,37.8594,85190.0
2022-05-13 15:00:00,40.16,40.31,40.14,40.31,121645.0,37.8783,38.0198,37.8594,38.0198,121645.0
2022-05-13 15:30:00,40.31,40.39,40.19,40.39,483415.0,38.0198,38.0952,37.9066,38.0952,483415.0
2022-05-16 09:30:00,40.46,40.53,39.78,40.25,218330.0,38.1612,38.2273,37.5199,37.9632,218330.0
2022-05-16 10:00:00,40.19,41.07,40.19,40.8,310225.0,37.9066,38.7366,37.9066,38.4819,310225.0
2022-05-16 10:30:00,40.75,40.78,40.41,40.47,132505.0,38.4348,38.463,38.1141,38.1707,132505.0
2022-05-16 11:00:00,40.45,40.59,40.36,40.54,72545.0,38.1518,38.2838,38.0669,38.2367,72545.0
2022-05-16 11:30:00,40.52,40.8,40.48,40.8,81990.0,38.2178,38.4819,38.1801,38.4819,81990.0
2022-05-16 12:00:00,40.88,40.91,40.68,40.83,86890.0,38.5574,38.5857,38.3687,38.5102,86890.0
2022-05-16 12:30:00,40.82,40.86,40.69,40.82,102575.0,38.5008,38.5385,38.3782,38.5008,102575.0
2022-05-16 13:00:00,40.79,41.16,40.77,41.13,92620.0,38.4725,38.8215,38.4536,38.7932,92620.0
2022-05-16 13:30:00,41.12,41.27,41.12,41.26,131195.0,38.7837,38.9252,38.7837,38.9158,131195.0
2022-05-16 14:00:00,41.26,41.36,41.15,41.33,132935.0,38.9158,39.0101,38.812,38.9818,132935.0
2022-05-16 14:30:00,41.33,41.46,41.3,41.37,164705.0,38.9818,39.1044,38.9535,39.0195,164705.0
2022-05-16 15:00:00,41.37,41.44,41.22,41.32,143470.0,39.0195,39.0855,38.878,38.9724,143470.0
2022-05-16 15:30:00,41.27,41.29,41.04,41.12,335935.0,38.9252,38.9441,38.7083,38.7837,335935.0
2022-05-17 09:30:00,41.24,41.69,40.38,40.46,280195.0,38.8969,39.3213,38.0858,38.1612,280195.0
2022-05-17 10:00:00,40.53,40.76,40.38,40.59,266270.0,38.2273,38.4442,38.0858,38.2838,266270.0
2022-05-17 10:30:00,40.62,40.79,40.47,40.72,453625.0,38.3121,38.4725,38.1707,38.4065,453625.0
2022-05-17 11:00:00,40.73,40.91,40.57,40.84,280465.0,38.4159,38.5857,38.265,38.5196,280465.0
2022-05-17 11:30:00,40.88,41.06,40.87,41.06,169185.0,38.5574,38.7271,38.5479,38.7271,169185.0
2022-05-17 12:00:00,41.07,41.2,41.06,41.15,101210.0,38.7366,38.8592,38.7271,38.812,101210.0
2022-05-17 12:30:00,41.15,41.22,41.03,41.13,153570.0,38.812,38.878,38.6988,38.7932,153570.0
2022-05-17 13:00:00,41.11,41.26,41.06,41.19,189010.0,38.7743,38.9158,38.7271,38.8498,189010.0
2022-05-17 13:30:00,41.19,41.28,41.17,41.17,123220.0,38.8498,38.9346,38.8309,38.8309,123220.0
2022-05-17 14:00:00,41.18,41.29,41.15,41.22,266085.0,38.8403,38.9441,38.812,38.878,266085.0
2022-05-17 14:30:00,41.21,41.46,41.12,41.41,164245.0,38.8686,39.1044,38.7837,39.0573,164245.0
2022-05-17 15:00:00,41.41,41.61,41.39,41.56,147335.0,39.0573,39.2459,39.0384,39.1987,147335.0
2022-05-17 15:30:00,41.55,41.59,41.38,41.52,421245.0,39.1893,39.227,39.029,39.161,421245.0
2022-05-18 09:30:00,39.04,39.05,37.53,37.6,2179745.0,36.8219,36.8313,35.3977,35.4637,2179745.0
2022-05-18 10:00:00,37.59,37.78,37.22,37.5,840950.0,35.4543,35.6335,35.1053,35.3694,840950.0
2022-05-18 10:30:00,37.52,37.87,37.45,37.87,780775.0,35.3883,35.7184,35.3222,35.7184,780775.0
2022-05-18 11:00:00,37.86,37.87,37.33,37.41,448980.0,35.709,35.7184,35.2091,35.2845,448980.0
2022-05-18 11:30:00,37.42,37.42,36.69,36.69,656050.0,35.2939,35.2939,34.6054,34.6054,656050.0
2022-05-18 12:00:00,36.69,36.72,36.29,36.33,685765.0,34.6054,34.6337,34.2282,34.2659,685765.0
2022-05-18 12:30:00,36.31,36.66,36.29,36.46,446160.0,34.247,34.5771,34.2282,34.3885,446160.0
2022-05-18 13:00:00,36.45,36.5,35.7,35.7,382895.0,34.3791,34.4262,33.6717,33.6717,382895.0
2022-05-18 13:30:00,35.69,35.97,35.57,35.67,500225.0,33.6622,33.9263,33.5491,33.6434,500225.0
2022-05-18 14:00:00,35.66,35.66,35.08,35.52,584250.0,33.6339,33.6339,33.0869,33.5019,584250.0
2022-05-18 14:30:00,35.54,35.86,35.42,35.75,482725.0,33.5208,33.8226,33.4076,33.7188,482725.0
2022-05-18 15:00:00,35.77,35.99,35.73,35.84,517645.0,33.7377,33.9452,33.7,33.8037,517645.0
2022-05-18 15:30:00,35.84,36.34,35.77,36.33,1293035.0,33.8037,34.2753,33.7377,34.2659,1293035.0
2022-05-19 09:30:00,35.92,36.14,35.56,35.67,430480.0,33.8792,34.0867,33.5396,33.6434,430480.0
2022-05-19 10:00:00,35.7,36.53,35.68,36.15,329405.0,33.6717,34.4545,33.6528,34.0961,329405.0
2022-05-19 10:30:00,36.15,36.32,35.85,36.06,312370.0,34.0961,34.2564,33.8132,34.0112,312370.0
2022-05-19 11:00:00,36.1,36.49,35.82,36.45,160115.0,34.0489,34.4168,33.7849,34.3791,160115.0
2022-05-19 11:30:00,36.46,36.93,36.44,36.8,245610.0,34.3885,34.8318,34.3696,34.7092,245610.0
2022-05-19 12:00:00,36.81,36.96,36.76,36.82,115810.0,34.7186,34.8601,34.6714,34.728,115810.0
2022-05-19 12:30:00,36.79,36.81,36.4,36.73,283625.0,34.6997,34.7186,34.3319,34.6432,283625.0
2022-05-19 13:00:00,36.74,37.21,36.72,37.17,228785.0,34.6526,35.0959,34.6337,35.0582,228785.0
2022-05-19 13:30:00,37.16,37.41,37.1,37.4,353360.0,35.0487,35.2845,34.9921,35.2751,353360.0
2022-05-19 14:00:00,37.37,37.37,37.06,37.12,187140.0,35.2468,35.2468,34.9544,35.011,187140.0
2022-05-19 14:30:00,37.1,37.45,37.08,37.44,181030.0,34.9921,35.3222,34.9733,35.3128,181030.0
2022-05-19 15:00:00,37.47,37.55,37.13,37.15,238605.0,35.3411,35.4166,35.0204,35.0393,238605.0
2022-05-19 15:30:00,37.13,37.13,36.63,36.75,1012115.0,35.0204,35.0204,34.5488,34.662,1012115.0
2022-05-20 09:30:00,36.93,36.98,36.17,36.28,284780.0,34.8318,34.8789,34.115,34.2187,284780.0
2022-05-20 10:00:00,36.28,36.41,35.26,35.51,551305.0,34.2187,34.3413,33.2567,33.4925,551305.0
2022-05-20 10:30:00,35.51,35.65,34.94,34.98,812510.0,33.4925,33.6245,32.9549,32.9926,812510.0
2022-05-20 11:00:00,34.99,35.41,34.88,35.3,386805.0,33.002,33.3981,32.8983,33.2944,386805.0
2022-05-20 11:30:00,35.26,35.41,35.13,35.26,275000.0,33.2567,33.3981,33.1341,33.2567,275000.0
2022-05-20 12:00:00,35.31,35.31,34.86,34.98,189985.0,33.3038,33.3038,32.8794,32.9926,189985.0
2022-05-20 12:30:00,34.96,35.02,34.85,34.88,319020.0,32.9737,33.0303,32.87,32.8983,319020.0
2022-05-20 13:00:00,34.9,34.9,34.69,34.77,165765.0,32.9171,32.9171,32.7191,32.7945,165765.0
2022-05-20 13:30:00,34.81,35.09,34.81,34.92,282720.0,32.8322,33.0963,32.8322,32.936,282720.0
2022-05-20 14:00:00,34.93,35.19,34.91,35.11,303080.0,32.9454,33.1906,32.9266,33.1152,303080.0
2022-05-20 14:30:00,35.11,35.33,34.91,35.26,346080.0,33.1152,33.3227,32.9266,33.2567,346080.0
2022-05-20 15:00:00,35.24,35.53,35.04,35.53,234765.0,33.2378,33.5113,33.0492,33.5113,234765.0
2022-05-20 15:30:00,35.53,36.01,35.47,36.0,681920.0,33.5113,33.9641,33.4547,33.9546,681920.0
2022-05-23 09:30:00,35.93,35.99,34.93,35.21,857345.0,33.8886,33.9452,32.9454,33.2095,857345.0
2022-05-23 10:00:00,35.2,35.21,34.8,35.04,317750.0,33.2001,33.2095,32.8228,33.0492,317750.0
2022-05-23 10:30:00,35.05,35.4,35.0,35.07,226650.0,33.0586,33.3887,33.0114,33.0775,226650.0
2022-05-23 11:00:00,35.08,35.39,35.08,35.26,262535.0,33.0869,33.3793,33.0869,33.2567,262535.0
2022-05-23 11:30:00,35.29,35.48,35.24,35.25,159470.0,33.285,33.4642,33.2378,33.2472,159470.0
2022-05-23 12:00:00,35.25,35.38,35.21,35.22,255695.0,33.2472,33.3699,33.2095,33.2189,255695.0
2022-05-23 12:30:00,35.21,35.33,35.07,35.18,274950.0,33.2095,33.3227,33.0775,33.1812,274950.0
2022-05-23 13:00:00,35.21,35.28,35.02,35.19,141885.0,33.2095,33.2755,33.0303,33.1906,141885.0
2022-05-23 13:30:00,35.19,35.28,35.14,35.23,140430.0,33.1906,33.2755,33.1435,33.2284,140430.0
2022-05-23 14:00:00,35.24,35.41,35.2,35.41,187165.0,33.2378,33.3981,33.2001,33.3981,187165.0
2022-05-23 14:30:00,35.41,35.66,35.41,35.52,171930.0,33.3981,33.6339,33.3981,33.5019,171930.0
2022-05-23 15:00:00,35.5,35.57,35.36,35.37,115930.0,33.483,33.5491,33.351,33.3604,115930.0
2022-05-23 15:30:00,35.36,35.47,35.22,35.37,534385.0,33.351,33.4547,33.2189,33.3604,534385.0
2022-05-24 09:30:00,34.7,34.81,34.14,34.29,657170.0,32.9051,33.0094,32.374,32.5163,657170.0
2022-05-24 10:00:00,34.29,34.29,33.6,33.84,860705.0,32.5163,32.5163,31.862,32.0895,860705.0
2022-05-24 10:30:00,33.83,33.92,33.6,33.83,613955.0,32.0801,32.1654,31.862,32.0801,613955.0
2022-05-24 11:00:00,33.84,33.86,33.58,33.84,345790.0,32.0895,32.1085,31.843,32.0895,345790.0
2022-05-24 11:30:00,33.85,34.02,33.62,33.95,302815.0,32.099,32.2602,31.8809,32.1939,302815.0
2022-05-24 12:00:00,33.92,34.14,33.89,34.0,182230.0,32.1654,32.374,32.137,32.2413,182230.0
2022-05-24 12:30:00,34.03,34.05,33.8,33.87,215605.0,32.2697,32.2887,32.0516,32.118,215605.0
2022-05-24 13:00:00,33.88,33.95,33.71,33.88,417260.0,32.1275,32.1939,31.9663,32.1275,417260.0
2022-05-24 13:30:00,33.89,34.09,33.85,34.05,218020.0,32.137,32.3266,32.099,32.2887,218020.0
2022-05-24 14:00:00,34.04,34.23,33.94,34.09,427140.0,32.2792,32.4594,32.1844,32.3266,427140.0
2022-05-24 14:30:00,34.12,34.27,33.96,34.14,666135.0,32.3551,32.4973,32.2033,32.374,666135.0
2022-05-24 15:00:00,34.13,34.33,34.08,34.31,210095.0,32.3645,32.5542,32.3171,32.5352,210095.0
2022-05-24 15:30:00,34.31,34.41,33.97,34.08,1375395.0,32.5352,32.6301,32.2128,32.3171,1375395.0
2022-05-25 09:30:00,33.88,34.57,33.3,34.57,725960.0,32.1275,32.7818,31.5775,32.7818,725960.0
2022-05-25 10:00:00,34.55,34.94,34.42,34.9,359715.0,32.7628,33.1326,32.6395,33.0947,359715.0
2022-05-25 10:30:00,34.9,35.13,34.82,34.98,306035.0,33.0947,33.3128,33.0188,33.1706,306035.0
2022-05-25 11:00:00,34.95,35.08,34.91,34.97,180280.0,33.1421,33.2654,33.1042,33.1611,180280.0
2022-05-25 11:30:00,34.98,35.0,34.72,34.89,137500.0,33.1706,33.1895,32.924,33.0852,137500.0
2022-05-25 12:00:00,34.91,35.01,34.77,34.9,193675.0,33.1042,33.199,32.9714,33.0947,193675.0
2022-05-25 12:30:00,34.94,35.11,34.89,34.97,189275.0,33.1326,33.2938,33.0852,33.1611,189275.0
2022-05-25 13:00:00,34.97,35.0,34.87,35.0,352920.0,33.1611,33.1895,33.0663,33.1895,352920.0
2022-05-25 13:30:00,34.99,35.18,34.99,35.04,208130.0,33.1801,33.3602,33.1801,33.2275,208130.0
2022-05-25 14:00:00,35.02,35.31,34.82,35.25,503395.0,33.2085,33.4835,33.0188,33.4266,503395.0
2022-05-25 14:30:00,35.28,35.37,35.15,35.28,340200.0,33.4551,33.5404,33.3318,33.4551,340200.0
2022-05-25 15:00:00,35.28,35.72,35.26,35.5,578440.0,33.4551,33.8723,33.4361,33.6637,578440.0
2022-05-25 15:30:00,35.5,35.56,35.27,35.36,648365.0,33.6637,33.7206,33.4456,33.5309,648365.0
2022-05-26 09:30:00,36.32,37.31,36.24,36.95,758650.0,34.4413,35.38,34.3654,35.0387,758650.0
2022-05-26 10:00:00,36.93,36.93,36.56,36.64,275095.0,35.0197,35.0197,34.6688,34.7447,275095.0
2022-05-26 10:30:00,36.65,36.7,36.3,36.59,299435.0,34.7542,34.8016,34.4223,34.6973,299435.0
2022-05-26 11:00:00,36.57,36.94,36.55,36.81,370865.0,34.6783,35.0292,34.6594,34.9059,370865.0
2022-05-26 11:30:00,36.82,36.95,36.69,36.81,211545.0,34.9154,35.0387,34.7921,34.9059,211545.0
2022-05-26 12:00:00,36.75,37.03,36.75,37.02,119565.0,34.849,35.1145,34.849,35.105,119565.0
2022-05-26 12:30:00,37.03,37.3,37.01,37.15,201805.0,35.1145,35.3706,35.0956,35.2283,201805.0
2022-05-26 13:00:00,37.16,37.22,37.08,37.11,121840.0,35.2378,35.2947,35.1619,35.1904,121840.0
2022-05-26 13:30:00,37.12,37.25,37.06,37.1,97875.0,35.1999,35.3232,35.143,35.1809,97875.0
2022-05-26 14:00:00,37.07,37.14,36.9,37.0,177280.0,35.1525,35.2188,34.9913,35.0861,177280.0
2022-05-26 14:30:00,37.03,37.29,36.94,37.1,207020.0,35.1145,35.3611,35.0292,35.1809,207020.0
2022-05-26 15:00:00,37.16,37.2,37.0,37.11,648100.0,35.2378,35.2757,35.0861,35.1904,648100.0
2022-05-26 15:30:00,37.12,37.29,37.1,37.17,507990.0,35.1999,35.3611,35.1809,35.2473,507990.0
2022-05-27 09:30:00,37.51,38.26,37.51,38.12,416260.0,35.5697,36.2809,35.5697,36.1481,416260.0
2022-05-27 10:00:00,38.1,38.22,37.77,37.78,156015.0,36.1292,36.243,35.8163,35.8257,156015.0
2022-05-27 10:30:00,37.8,38.0,37.58,37.58,197655.0,35.8447,36.0344,35.6361,35.6361,197655.0
2022-05-27 11:00:00,37.61,37.93,37.55,37.84,194415.0,35.6645,35.968,35.6076,35.8826,194415.0
2022-05-27 11:30:00,37.85,37.92,37.77,37.92,131235.0,35.8921,35.9585,35.8163,35.9585,131235.0
2022-05-27 12:00:00,37.92,38.08,37.91,38.03,125535.0,35.9585,36.1102,35.949,36.0628,125535.0
2022-05-27 12:30:00,38.03,38.19,38.01,38.14,116070.0,36.0628,36.2145,36.0438,36.1671,116070.0
2022-05-27 13:00:00,38.15,38.27,38.15,38.23,130175.0,36.1766,36.2904,36.1766,36.2525,130175.0
2022-05-27 13:30:00,38.23,38.25,38.1,38.2,94130.0,36.2525,36.2714,36.1292,36.224,94130.0
2022-05-27 14:00:00,38.21,38.23,38.07,38.07,138955.0,36.2335,36.2525,36.1007,36.1007,138955.0
2022-05-27 14:30:00,38.09,38.18,38.07,38.13,100235.0,36.1197,36.205,36.1007,36.1576,100235.0
2022-05-27 15:00:00,38.12,38.26,38.1,38.25,133420.0,36.1481,36.2809,36.1292,36.2714,133420.0
2022-05-27 15:30:00,38.24,38.49,38.23,38.49,612685.0,36.2619,36.499,36.2525,36.499,612685.0
2022-05-31 09:30:00,38.17,38.36,37.79,37.9,258345.0,36.1956,36.3757,35.8352,35.9395,258345.0
2022-05-31 10:00:00,37.87,37.89,37.58,37.62,143660.0,35.9111,35.93,35.6361,35.674,143660.0
2022-05-31 10:30:00,37.63,37.73,37.53,37.71,370785.0,35.6835,35.7783,35.5887,35.7594,370785.0
2022-05-31 11:00:00,37.7,37.78,37.48,37.67,147120.0,35.7499,35.8257,35.5413,35.7214,147120.0
2022-05-31 11:30:00,37.67,37.86,37.63,37.84,303510.0,35.7214,35.9016,35.6835,35.8826,303510.0
2022-05-31 12:00:00,37.85,37.96,37.69,37.73,81210.0,35.8921,35.9964,35.7404,35.7783,81210.0
2022-05-31 12:30:00,37.75,37.86,37.73,37.84,56615.0,35.7973,35.9016,35.7783,35.8826,56615.0
2022-05-31 13:00:00,37.81,37.85,37.49,37.55,78715.0,35.8542,35.8921,35.5507,35.6076,78715.0
2022-05-31 13:30:00,37.57,37.74,37.56,37.74,84980.0,35.6266,35.7878,35.6171,35.7878,84980.0
2022-05-31 14:00:00,37.72,37.77,37.56,37.62,138480.0,35.7688,35.8163,35.6171,35.674,138480.0
2022-05-31 14:30:00,37.61,37.64,37.38,37.38,93175.0,35.6645,35.693,35.4464,35.4464,93175.0
2022-05-31 15:00:00,37.4,37.49,37.31,37.44,172115.0,35.4654,35.5507,35.38,35.5033,172115.0
2022-05-31 15:30:00,37.45,37.58,37.31,37.49,975775.0,35.5128,35.6361,35.38,35.5507,975775.0
2022-06-01 09:30:00,37.8,38.73,37.71,38.62,862190.0,35.8447,36.7266,35.7594,36.6223,862190.0
2022-06-01 10:00:00,38.66,38.78,38.41,38.42,535320.0,36.6602,36.774,36.4231,36.4326,535320.0
2022-06-01 10:30:00,38.4,38.52,38.31,38.33,236290.0,36.4137,36.5275,36.3283,36.3473,236290.0
2022-06-01 11:00:00,38.34,38.36,38.05,38.11,275525.0,36.3568,36.3757,36.0818,36.1387,275525.0
2022-06-01 11:30:00,38.11,38.24,37.97,38.05,194995.0,36.1387,36.2619,36.0059,36.0818,194995.0
2022-06-01 12:00:00,38.05,38.21,38.03,38.07,153435.0,36.0818,36.2335,36.0628,36.1007,153435.0
2022-06-01 12:30:00,38.06,38.19,38.05,38.06,132975.0,36.0913,36.2145,36.0818,36.0913,132975.0
2022-06-01 13:00:00,38.05,38.25,38.04,38.12,123080.0,36.0818,36.2714,36.0723,36.1481,123080.0
2022-06-01 13:30:00,38.12,38.43,38.11,38.37,188750.0,36.1481,36.4421,36.1387,36.3852,188750.0
2022-06-01 14:00:00,38.35,38.54,38.32,38.43,222645.0,36.3663,36.5464,36.3378,36.4421,222645.0
2022-06-01 14:30:00,38.44,38.54,38.39,38.52,216990.0,36.4516,36.5464,36.4042,36.5275,216990.0
2022-06-01 15:00:00,38.53,38.54,38.33,38.42,243715.0,36.5369,36.5464,36.3473,36.4326,243715.0
2022-06-01 15:30:00,38.41,38.42,38.11,38.11,741195.0,36.4231,36.4326,36.1387,36.1387,741195.0
2022-06-02 09:30:00,38.23,38.54,38.02,38.26,182080.0,36.2525,36.5464,36.0533,36.2809,182080.0
2022-06-02 10:00:00,38.24,38.49,38.07,38.14,135415.0,36.2619,36.499,36.1007,36.1671,135415.0
2022-06-02 10:30:00,38.17,38.61,38.14,38.47,226245.0,36.1956,36.6128,36.1671,36.48,226245.0
2022-06-02 11:00:00,38.47,38.87,38.47,38.72,138720.0,36.48,36.8594,36.48,36.7171,138720.0
2022-06-02 11:30:00,38.75,38.86,38.6,38.79,146440.0,36.7456,36.8499,36.6033,36.7835,146440.0
2022-06-02 12:00:00,38.78,38.95,38.65,38.85,107070.0,36.774,36.9352,36.6507,36.8404,107070.0
2022-06-02 12:30:00,38.86,38.92,38.77,38.81,97545.0,36.8499,36.9068,36.7645,36.8025,97545.0
2022-06-02 13:00:00,38.78,38.82,38.72,38.77,87015.0,36.774,36.8119,36.7171,36.7645,87015.0
2022-06-02 13:30:00,38.79,38.82,38.71,38.78,85860.0,36.7835,36.8119,36.7076,36.774,85860.0
2022-06-02 14:00:00,38.78,38.9,38.75,38.75,87765.0,36.774,36.8878,36.7456,36.7456,87765.0
2022-06-02 14:30:00,38.77,38.92,38.77,38.77,90575.0,36.7645,36.9068,36.7645,36.7645,90575.0
2022-06-02 15:00:00,38.77,38.87,38.75,38.79,107340.0,36.7645,36.8594,36.7456,36.7835,107340.0
2022-06-02 15:30:00,38.81,39.08,38.8,39.07,432740.0,36.8025,37.0585,36.793,37.049,432740.0
2022-06-03 09:30:00,38.84,39.13,38.73,38.89,152140.0,36.8309,37.1059,36.7266,36.8783,152140.0
2022-06-03 10:00:00,38.93,38.99,38.79,38.81,133840.0,36.9162,36.9731,36.7835,36.8025,133840.0
2022-06-03 10:30:00,38.8,38.92,38.64,38.77,98875.0,36.793,36.9068,36.6413,36.7645,98875.0
2022-06-03 11:00:00,38.75,38.84,38.62,38.66,125210.0,36.7456,36.8309,36.6223,36.6602,125210.0
2022-06-03 11:30:00,38.64,38.96,38.6,38.72,151350.0,36.6413,36.9447,36.6033,36.7171,151350.0
2022-06-03 12:00:00,38.75,38.92,38.73,38.91,101675.0,36.7456,36.9068,36.7266,36.8973,101675.0
2022-06-03 12:30:00,38.91,39.26,38.9,39.26,166935.0,36.8973,37.2292,36.8878,37.2292,166935.0
2022-06-03 13:00:00,39.26,39.34,39.01,39.07,127745.0,37.2292,37.305,36.9921,37.049,127745.0
2022-06-03 13:30:00,39.04,39.18,38.96,39.16,147640.0,37.0206,37.1533,36.9447,37.1344,147640.0
2022-06-03 14:00:00,39.15,39.32,39.09,39.29,107660.0,37.1249,37.2861,37.068,37.2576,107660.0
2022-06-03 14:30:00,39.28,39.28,39.0,39.09,89510.0,37.2481,37.2481,36.9826,37.068,89510.0
2022-06-03 15:00:00,39.1,39.16,38.95,39.05,119550.0,37.0775,37.1344,36.9352,37.03,119550.0
2022-06-03 15:30:00,39.04,39.17,38.85,38.86,978820.0,37.0206,37.1438,36.8404,36.8499,978820.0
2022-06-06 09:30:00,39.16,39.16,38.73,38.9,300400.0,37.1344,37.1344,36.7266,36.8878,300400.0
2022-06-06 10:00:00,38.93,39.29,38.91,39.24,174320.0,36.9162,37.2576,36.8973,37.2102,174320.0
2022-06-06 10:30:00,39.2,39.35,39.18,39.32,163120.0,37.1723,37.3145,37.1533,37.2861,163120.0
2022-06-06 11:00:00,39.33,39.38,39.09,39.23,120375.0,37.2956,37.343,37.068,37.2007,120375.0
2022-06-06 11:30:00,39.18,39.45,39.17,39.43,67470.0,37.1533,37.4094,37.1438,37.3904,67470.0
2022-06-06 12:00:00,39.42,39.42,39.27,39.35,54615.0,37.3809,37.3809,37.2387,37.3145,54615.0
2022-06-06 12:30:00,39.33,39.53,39.33,39.51,53285.0,37.2956,37.4852,37.2956,37.4662,53285.0
2022-06-06 13:00:00,39.5,39.58,39.44,39.58,57920.0,37.4568,37.5326,37.3999,37.5326,57920.0
2022-06-06 13:30:00,39.56,39.69,39.53,39.63,51990.0,37.5137,37.6369,37.4852,37.58,51990.0
2022-06-06 14:00:00,39.62,39.65,39.47,39.54,116165.0,37.5706,37.599,37.4283,37.4947,116165.0
2022-06-06 14:30:00,39.55,39.8,39.5,39.77,191150.0,37.5042,37.7412,37.4568,37.7128,191150.0
2022-06-06 15:00:00,39.77,39.77,39.58,39.64,133660.0,37.7128,37.7128,37.5326,37.5895,133660.0
2022-06-06 15:30:00,39.62,39.86,39.62,39.82,565070.0,37.5706,37.7981,37.5706,37.7602,565070.0
2022-06-07 09:30:00,39.4,39.82,38.88,39.8,674940.0,37.3619,37.7602,36.8688,37.7412,674940.0
2022-06-07 10:00:00,39.83,39.9,39.44,39.82,284570.0,37.7697,37.8361,37.3999,37.7602,284570.0
2022-06-07 10:30:00,39.82,40.28,39.78,40.18,162365.0,37.7602,38.1964,37.7223,38.1016,162365.0
2022-06-07 11:00:00,40.19,40.21,39.9,39.94,146290.0,38.1111,38.13,37.8361,37.874,146290.0
2022-06-07 11:30:00,39.94,40.05,39.86,39.98,119920.0,37.874,37.9783,37.7981,37.9119,119920.0
2022-06-07 12:00:00,40.02,40.03,39.83,39.9,186860.0,37.9499,37.9593,37.7697,37.8361,186860.0
2022-06-07 12:30:00,39.93,40.09,39.88,40.08,88010.0,37.8645,38.0162,37.8171,38.0068,88010.0
2022-06-07 13:00:00,40.08,40.22,40.04,40.19,79610.0,38.0068,38.1395,37.9688,38.1111,79610.0
2022-06-07 13:30:00,40.21,40.22,40.07,40.15,112635.0,38.13,38.1395,37.9973,38.0731,112635.0
2022-06-07 14:00:00,40.13,40.31,40.13,40.3,121630.0,38.0542,38.2249,38.0542,38.2154,121630.0
2022-06-07 14:30:00,40.31,40.35,40.1,40.2,148360.0,38.2249,38.2628,38.0257,38.1206,148360.0
2022-06-07 15:00:00,40.2,40.27,40.16,40.25,131005.0,38.1206,38.1869,38.0826,38.168,131005.0
2022-06-07 15:30:00,40.26,40.35,40.22,40.25,594640.0,38.1775,38.2628,38.1395,38.168,594640.0
2022-06-08 09:30:00,40.04,40.05,39.48,40.0,342770.0,37.9688,37.9783,37.4378,37.9309,342770.0
2022-06-08 10:00:00,40.0,40.14,39.88,40.06,119375.0,37.9309,38.0637,37.8171,37.9878,119375.0
2022-06-08 10:30:00,40.06,40.25,40.05,40.21,144875.0,37.9878,38.168,37.9783,38.13,144875.0
2022-06-08 11:00:00,40.25,40.46,40.18,40.4,97390.0,38.168,38.3671,38.1016,38.3102,97390.0
2022-06-08 11:30:00,40.38,40.45,40.32,40.37,96705.0,38.2912,38.3576,38.2343,38.2818,96705.0
2022-06-08 12:00:00,40.35,40.4,40.17,40.2,78975.0,38.2628,38.3102,38.0921,38.1206,78975.0
2022-06-08 12:30:00,40.19,40.23,39.99,40.01,77190.0,38.1111,38.149,37.9214,37.9404,77190.0
2022-06-08 13:00:00,39.97,40.04,39.86,39.97,90470.0,37.9025,37.9688,37.7981,37.9025,90470.0
2022-06-08 13:30:00,39.95,39.97,39.85,39.89,43605.0,37.8835,37.9025,37.7887,37.8266,43605.0
2022-06-08 14:00:00,39.89,40.0,39.89,39.93,78545.0,37.8266,37.9309,37.8266,37.8645,78545.0
2022-06-08 14:30:00,39.9,39.98,39.85,39.9,58130.0,37.8361,37.9119,37.7887,37.8361,58130.0
2022-06-08 15:00:00,39.89,39.89,39.68,39.72,614510.0,37.8266,37.8266,37.6275,37.6654,614510.0
2022-06-08 15:30:00,39.74,39.76,39.57,39.67,448040.0,37.6844,37.7033,37.5231,37.618,448040.0
2022-06-09 09:30:00,39.36,40.11,39.24,40.1,274540.0,37.324,38.0352,37.2102,38.0257,274540.0
2022-06-09 10:00:00,40.09,40.32,40.09,40.22,154320.0,38.0162,38.2343,38.0162,38.1395,154320.0
2022-06-09 10:30:00,40.22,40.36,40.15,40.28,243060.0,38.1395,38.2723,38.0731,38.1964,243060.0
2022-06-09 11:00:00,40.25,40.29,40.17,40.24,101655.0,38.168,38.2059,38.0921,38.1585,101655.0
2022-06-09 11:30:00,40.22,40.36,40.2,40.35,116965.0,38.1395,38.2723,38.1206,38.2628,116965.0
2022-06-09 12:00:00,40.34,40.58,40.28,40.53,142405.0,38.2533,38.4809,38.1964,38.4335,142405.0
2022-06-09 12:30:00,40.5,40.8,40.48,40.79,109840.0,38.405,38.6895,38.3861,38.68,109840.0
2022-06-09 13:00:00,40.8,40.94,40.69,40.7,189100.0,38.6895,38.8223,38.5852,38.5947,189100.0
2022-06-09 13:30:00,40.69,40.73,40.59,40.69,365460.0,38.5852,38.6231,38.4904,38.5852,365460.0
2022-06-09 14:00:00,40.71,40.82,40.64,40.82,117835.0,38.6042,38.7085,38.5378,38.7085,117835.0
2022-06-09 14:30:00,40.79,40.79,40.35,40.49,403940.0,38.68,38.68,38.2628,38.3956,403940.0
2022-06-09 15:00:00,40.48,40.51,40.3,40.41,347715.0,38.3861,38.4145,38.2154,38.3197,347715.0
2022-06-09 15:30:00,40.42,40.49,40.31,40.33,850605.0,38.3292,38.3956,38.2249,38.2438,850605.0
2022-06-10 09:30:00,39.88,40.01,39.42,39.52,344005.0,37.8171,37.9404,37.3809,37.4757,344005.0
2022-06-10 10:00:00,39.4,39.4,38.93,39.17,229105.0,37.3619,37.3619,36.9162,37.1438,229105.0
2022-06-10 10:30:00,39.16,39.41,39.15,39.23,221155.0,37.1344,37.3714,37.1249,37.2007,221155.0
2022-06-10 11:00:00,39.22,39.25,38.96,39.1,234835.0,37.1912,37.2197,36.9447,37.0775,234835.0
2022-06-10 11:30:00,39.14,39.23,38.95,39.05,262335.0,37.1154,37.2007,36.9352,37.03,262335.0
2022-06-10 12:00:00,39.03,39.15,38.95,39.13,71770.0,37.0111,37.1249,36.9352,37.1059,71770.0
2022-06-10 12:30:00,39.18,39.2,39.05,39.09,34385.0,37.1533,37.1723,37.03,37.068,34385.0
2022-06-10 13:00:00,39.1,39.26,39.04,39.24,84745.0,37.0775,37.2292,37.0206,37.2102,84745.0
2022-06-10 13:30:00,39.23,39.42,39.13,39.32,98270.0,37.2007,37.3809,37.1059,37.2861,98270.0
2022-06-10 14:00:00,39.32,39.52,39.29,39.38,116860.0,37.2861,37.4757,37.2576,37.343,116860.0
2022-06-10 14:30:00,39.39,39.53,39.28,39.51,100905.0,37.3525,37.4852,37.2481,37.4662,100905.0
2022-06-10 15:00:00,39.49,39.6,39.31,39.52,123035.0,37.4473,37.5516,37.2766,37.4757,123035.0
2022-06-10 15:30:00,39.48,39.56,39.03,39.03,607930.0,37.4378,37.5137,37.0111,37.0111,607930.0
2022-06-13 09:30:00,37.98,38.66,37.84,38.2,425060.0,36.0154,36.6602,35.8826,36.224,425060.0
2022-06-13 10:00:00,38.19,38.46,37.99,38.02,195350.0,36.2145,36.4706,36.0249,36.0533,195350.0
2022-06-13 10:30:00,38.05,38.06,37.71,37.92,208075.0,36.0818,36.0913,35.7594,35.9585,208075.0
2022-06-13 11:00:00,37.92,38.38,37.87,38.38,185290.0,35.9585,36.3947,35.9111,36.3947,185290.0
2022-06-13 11:30:00,38.38,38.74,38.33,38.38,197250.0,36.3947,36.7361,36.3473,36.3947,197250.0
2022-06-13 12:00:00,38.36,38.56,38.29,38.48,168530.0,36.3757,36.5654,36.3094,36.4895,168530.0
2022-06-13 12:30:00,38.45,38.57,38.38,38.39,108805.0,36.4611,36.5749,36.3947,36.4042,108805.0
2022-06-13 13:00:00,38.39,38.57,38.3,38.54,135745.0,36.4042,36.5749,36.3188,36.5464,135745.0
2022-06-13 13:30:00,38.56,38.86,38.56,38.72,156275.0,36.5654,36.8499,36.5654,36.7171,156275.0
2022-06-13 14:00:00,38.7,38.72,38.45,38.67,185790.0,36.6981,36.7171,36.4611,36.6697,185790.0
2022-06-13 14:30:00,38.65,38.73,38.36,38.38,214690.0,36.6507,36.7266,36.3757,36.3947,214690.0
2022-06-13 15:00:00,38.36,38.67,38.33,38.39,281115.0,36.3757,36.6697,36.3473,36.4042,281115.0
2022-06-13 15:30:00,38.4,38.48,38.2,38.4,848820.0,36.4137,36.4895,36.224,36.4137,848820.0
2022-06-14 09:30:00,39.24,39.31,38.65,39.26,388970.0,37.2102,37.2766,36.6507,37.2292,388970.0
2022-06-14 10:00:00,39.23,39.4,39.02,39.03,416095.0,37.2007,37.3619,37.0016,37.0111,416095.0
2022-06-14 10:30:00,39.05,39.48,39.03,39.3,394495.0,37.03,37.4378,37.0111,37.2671,394495.0
2022-06-14 11:00:00,39.29,39.35,38.91,39.04,165280.0,37.2576,37.3145,36.8973,37.0206,165280.0
2022-06-14 11:30:00,39.03,39.15,38.97,39.03,104840.0,37.0111,37.1249,36.9542,37.0111,104840.0
2022-06-14 12:00:00,39.06,39.06,38.51,38.53,91250.0,37.0395,37.0395,36.518,36.5369,91250.0
2022-06-14 12:30:00,38.55,38.82,38.49,38.82,119105.0,36.5559,36.8119,36.499,36.8119,119105.0
2022-06-14 13:00:00,38.82,38.94,38.74,38.85,92545.0,36.8119,36.9257,36.7361,36.8404,92545.0
2022-06-14 13:30:00,38.82,38.82,38.58,38.65,78115.0,36.8119,36.8119,36.5844,36.6507,78115.0
2022-06-14 14:00:00,38.63,38.87,38.57,38.79,97410.0,36.6318,36.8594,36.5749,36.7835,97410.0
2022-06-14 14:30:00,38.78,38.84,38.51,38.56,169705.0,36.774,36.8309,36.518,36.5654,169705.0
2022-06-14 15:00:00,38.55,38.57,38.19,38.42,477545.0,36.5559,36.5749,36.2145,36.4326,477545.0
2022-06-14 15:30:00,38.41,38.61,38.37,38.43,729980.0,36.4231,36.6128,36.3852,36.4421,729980.0
2022-06-15 09:30:00,38.41,39.11,38.4,38.95,168460.0,36.4231,37.0869,36.4137,36.9352,168460.0
2022-06-15 10:00:00,38.97,39.07,38.89,38.9,150385.0,36.9542,37.049,36.8783,36.8878,150385.0
2022-06-15 10:30:00,38.9,39.13,38.85,39.13,154680.0,36.8878,37.1059,36.8404,37.1059,154680.0
2022-06-15 11:00:00,39.13,39.26,39.03,39.23,164275.0,37.1059,37.2292,37.0111,37.2007,164275.0
2022-06-15 11:30:00,39.23,39.3,39.03,39.14,124745.0,37.2007,37.2671,37.0111,37.1154,124745.0
2022-06-15 12:00:00,39.14,39.3,39.09,39.15,118300.0,37.1154,37.2671,37.068,37.1249,118300.0
2022-06-15 12:30:00,39.16,39.33,39.13,39.27,169740.0,37.1344,37.2956,37.1059,37.2387,169740.0
2022-06-15 13:00:00,39.31,39.46,39.24,39.46,164975.0,37.2766,37.4188,37.2102,37.4188,164975.0
2022-06-15 13:30:00,39.44,39.5,39.28,39.5,172900.0,37.3999,37.4568,37.2481,37.4568,172900.0
2022-06-15 14:00:00,39.51,39.55,39.01,39.01,227955.0,37.4662,37.5042,36.9921,36.9921,227955.0
2022-06-15 14:30:00,39.02,39.79,38.78,39.35,175740.0,37.0016,37.7318,36.774,37.3145,175740.0
2022-06-15 15:00:00,39.34,39.73,39.27,39.72,268065.0,37.305,37.6749,37.2387,37.6654,268065.0
2022-06-15 15:30:00,39.73,39.78,39.21,39.26,482770.0,37.6749,37.7223,37.1818,37.2292,482770.0
2022-06-16 09:30:00,38.72,38.72,38.22,38.66,212590.0,36.7171,36.7171,36.243,36.6602,212590.0
2022-06-16 10:00:00,38.69,38.72,38.09,38.31,405805.0,36.6887,36.7171,36.1197,36.3283,405805.0
2022-06-16 10:30:00,38.28,38.35,38.08,38.08,241795.0,36.2999,36.3663,36.1102,36.1102,241795.0
2022-06-16 11:00:00,38.08,38.23,37.95,38.17,149815.0,36.1102,36.2525,35.9869,36.1956,149815.0
2022-06-16 11:30:00,38.13,38.24,38.06,38.21,177250.0,36.1576,36.2619,36.0913,36.2335,177250.0
2022-06-16 12:00:00,38.21,38.21,38.0,38.13,160525.0,36.2335,36.2335,36.0344,36.1576,160525.0
2022-06-16 12:30:00,38.15,38.18,38.03,38.09,118085.0,36.1766,36.205,36.0628,36.1197,118085.0
2022-06-16 13:00:00,38.14,38.22,38.0,38.13,103085.0,36.1671,36.243,36.0344,36.1576,103085.0
2022-06-16 13:30:00,38.12,38.18,37.86,37.96,132820.0,36.1481,36.205,35.9016,35.9964,132820.0
2022-06-16 14:00:00,37.93,38.09,37.93,38.02,126160.0,35.968,36.1197,35.968,36.0533,126160.0
2022-06-16 14:30:00,38.03,38.2,37.86,37.87,197015.0,36.0628,36.224,35.9016,35.9111,197015.0
2022-06-16 15:00:00,37.87,38.13,37.87,38.12,175945.0,35.9111,36.1576,35.9111,36.1481,175945.0
2022-06-16 15:30:00,38.11,38.21,37.86,38.13,606565.0,36.1387,36.2335,35.9016,36.1576,606565.0
2022-06-17 09:30:00,37.98,38.49,37.93,38.04,525105.0,36.0154,36.499,35.968,36.0723,525105.0
2022-06-17 10:00:00,38.03,38.06,37.5,37.6,160665.0,36.0628,36.0913,35.5602,35.655,160665.0
2022-06-17 10:30:00,37.6,37.7,37.23,37.29,207085.0,35.655,35.7499,35.3042,35.3611,207085.0
2022-06-17 11:00:00,37.36,37.92,37.36,37.88,129030.0,35.4275,35.9585,35.4275,35.9206,129030.0
2022-06-17 11:30:00,37.9,37.95,37.46,37.51,219525.0,35.9395,35.9869,35.5223,35.5697,219525.0
2022-06-17 12:00:00,37.51,37.67,37.43,37.52,115310.0,35.5697,35.7214,35.4938,35.5792,115310.0
2022-06-17 12:30:00,37.56,37.63,37.41,37.47,128940.0,35.6171,35.6835,35.4749,35.5318,128940.0
2022-06-17 13:00:00,37.47,37.8,37.43,37.8,145615.0,35.5318,35.8447,35.4938,35.8447,145615.0
2022-06-17 13:30:00,37.82,37.84,37.64,37.74,125935.0,35.8637,35.8826,35.693,35.7878,125935.0
2022-06-17 14:00:00,37.74,37.9,37.71,37.8,208910.0,35.7878,35.9395,35.7594,35.8447,208910.0
2022-06-17 14:30:00,37.81,38.04,37.73,37.95,182935.0,35.8542,36.0723,35.7783,35.9869,182935.0
2022-06-17 15:00:00,37.96,38.03,37.61,37.84,166400.0,35.9964,36.0628,35.6645,35.8826,166400.0
2022-06-17 15:30:00,37.85,37.93,37.53,37.75,648525.0,35.8921,35.968,35.5887,35.7973,648525.0
2022-06-21 09:30:00,38.28,38.49,37.93,38.35,315800.0,36.2999,36.499,35.968,36.3663,315800.0
2022-06-21 10:00:00,38.34,38.64,38.1,38.58,163270.0,36.3568,36.6413,36.1292,36.5844,163270.0
2022-06-21 10:30:00,38.59,38.71,38.45,38.63,125685.0,36.5938,36.7076,36.4611,36.6318,125685.0
2022-06-21 11:00:00,38.64,38.64,38.41,38.45,84210.0,36.6413,36.6413,36.4231,36.4611,84210.0
2022-06-21 11:30:00,38.45,38.95,38.44,38.87,344535.0,36.4611,36.9352,36.4516,36.8594,344535.0
2022-06-21 12:00:00,38.88,39.09,38.85,38.95,244425.0,36.8688,37.068,36.8404,36.9352,244425.0
2022-06-21 12:30:00,38.97,39.24,38.95,39.14,213730.0,36.9542,37.2102,36.9352,37.1154,213730.0
2022-06-21 13:00:00,39.13,39.16,38.97,39.02,90855.0,37.1059,37.1344,36.9542,37.0016,90855.0
2022-06-21 13:30:00,39.01,39.16,38.97,39.0,85045.0,36.9921,37.1344,36.9542,36.9826,85045.0
2022-06-21 14:00:00,38.99,39.23,38.93,39.08,476005.0,36.9731,37.2007,36.9162,37.0585,476005.0
2022-06-21 14:30:00,39.09,39.33,39.09,39.32,161080.0,37.068,37.2956,37.068,37.2861,161080.0
2022-06-21 15:00:00,39.31,39.35,39.16,39.18,249610.0,37.2766,37.3145,37.1344,37.1533,249610.0
2022-06-21 15:30:00,39.17,39.33,39.04,39.07,616630.0,37.1438,37.2956,37.0206,37.049,616630.0
2022-06-22 09:30:00,38.56,38.95,38.28,38.69,204945.0,36.5654,36.9352,36.2999,36.6887,204945.0
2022-06-22 10:00:00,38.64,39.1,38.61,38.94,141175.0,36.6413,37.0775,36.6128,36.9257,141175.0
2022-06-22 10:30:00,38.95,39.05,38.86,38.98,63215.0,36.9352,37.03,36.8499,36.9637,63215.0
2022-06-22 11:00:00,38.98,38.99,38.72,38.72,106370.0,36.9637,36.9731,36.7171,36.7171,106370.0
2022-06-22 11:30:00,38.72,38.77,38.28,38.28,146675.0,36.7171,36.7645,36.2999,36.2999,146675.0
2022-06-22 12:00:00,38.29,38.58,38.28,38.55,200045.0,36.3094,36.5844,36.2999,36.5559,200045.0
2022-06-22 12:30:00,38.53,38.68,38.52,38.66,51395.0,36.5369,36.6792,36.5275,36.6602,51395.0
2022-06-22 13:00:00,38.66,38.66,38.57,38.61,170925.0,36.6602,36.6602,36.5749,36.6128,170925.0
2022-06-22 13:30:00,38.59,38.62,38.52,38.58,108255.0,36.5938,36.6223,36.5275,36.5844,108255.0
2022-06-22 14:00:00,38.58,38.7,38.52,38.52,169910.0,36.5844,36.6981,36.5275,36.5275,169910.0
2022-06-22 14:30:00,38.53,38.58,38.37,38.45,101495.0,36.5369,36.5844,36.3852,36.4611,101495.0
2022-06-22 15:00:00,38.45,38.55,38.4,38.4,100485.0,36.4611,36.5559,36.4137,36.4137,100485.0
2022-06-22 15:30:00,38.41,38.56,38.25,38.38,289690.0,36.4231,36.5654,36.2714,36.3947,289690.0
2022-06-23 09:30:00,38.68,38.84,38.45,38.8,135045.0,36.6792,36.8309,36.4611,36.793,135045.0
2022-06-23 10:00:00,38.8,38.88,38.58,38.8,287105.0,36.793,36.8688,36.5844,36.793,287105.0
2022-06-23 10:30:00,38.81,39.24,38.8,39.16,363910.0,36.8025,37.2102,36.793,37.1344,363910.0
2022-06-23 11:00:00,39.15,39.37,39.14,39.27,111430.0,37.1249,37.3335,37.1154,37.2387,111430.0
2022-06-23 11:30:00,39.32,39.43,39.25,39.33,146995.0,37.2861,37.3904,37.2197,37.2956,146995.0
2022-06-23 12:00:00,39.34,39.34,39.11,39.14,111835.0,37.305,37.305,37.0869,37.1154,111835.0
2022-06-23 12:30:00,39.14,39.15,38.95,39.0,117500.0,37.1154,37.1249,36.9352,36.9826,117500.0
2022-06-23 13:00:00,39.01,39.21,38.98,39.11,76805.0,36.9921,37.1818,36.9637,37.0869,76805.0
2022-06-23 13:30:00,39.15,39.18,39.07,39.15,76490.0,37.1249,37.1533,37.049,37.1249,76490.0
2022-06-23 14:00:00,39.14,39.25,39.14,39.23,68260.0,37.1154,37.2197,37.1154,37.2007,68260.0
2022-06-23 14:30:00,39.23,39.51,39.22,39.51,110060.0,37.2007,37.4662,37.1912,37.4662,110060.0
2022-06-23 15:00:00,39.5,39.61,39.48,39.57,160090.0,37.4568,37.5611,37.4378,37.5231,160090.0
2022-06-23 15:30:00,39.57,39.78,39.57,39.76,430270.0,37.5231,37.7223,37.5231,37.7033,430270.0
2022-06-24 09:30:00,39.92,40.33,39.88,40.03,185945.0,37.855,38.2438,37.8171,37.9593,185945.0
2022-06-24 10:00:00,40.18,40.51,40.18,40.2,108555.0,38.1016,38.4145,38.1016,38.1206,108555.0
2022-06-24 10:30:00,40.21,40.49,40.2,40.44,135830.0,38.13,38.3956,38.1206,38.3481,135830.0
2022-06-24 11:00:00,40.49,40.54,40.34,40.45,73645.0,38.3956,38.443,38.2533,38.3576,73645.0
2022-06-24 11:30:00,40.45,40.48,40.36,40.4,39240.0,38.3576,38.3861,38.2723,38.3102,39240.0
2022-06-24 12:00:00,40.39,40.51,40.34,40.43,99455.0,38.3007,38.4145,38.2533,38.3387,99455.0
2022-06-24 12:30:00,40.41,40.46,40.33,40.39,117840.0,38.3197,38.3671,38.2438,38.3007,117840.0
2022-06-24 13:00:00,40.4,40.49,40.36,40.36,61275.0,38.3102,38.3956,38.2723,38.2723,61275.0
2022-06-24 13:30:00,40.38,40.47,40.38,40.43,55960.0,38.2912,38.3766,38.2912,38.3387,55960.0
2022-06-24 14:00:00,40.42,40.47,40.37,40.47,113930.0,38.3292,38.3766,38.2818,38.3766,113930.0
2022-06-24 14:30:00,40.47,40.51,40.43,40.47,70490.0,38.3766,38.4145,38.3387,38.3766,70490.0
2022-06-24 15:00:00,40.49,40.53,40.44,40.53,110990.0,38.3956,38.4335,38.3481,38.4335,110990.0
2022-06-24 15:30:00,40.53,40.71,40.42,40.59,711150.0,38.4335,38.6042,38.3292,38.4904,711150.0
2022-06-27 09:30:00,40.73,40.82,40.37,40.49,178460.0,38.6231,38.7085,38.2818,38.3956,178460.0
2022-06-27 10:00:00,40.5,40.61,40.34,40.57,139425.0,38.405,38.5093,38.2533,38.4714,139425.0
2022-06-27 10:30:00,40.53,40.83,40.51,40.69,52060.0,38.4335,38.718,38.4145,38.5852,52060.0
2022-06-27 11:00:00,40.67,40.88,40.65,40.86,103490.0,38.5662,38.7654,38.5473,38.7464,103490.0
2022-06-27 11:30:00,40.86,40.88,40.78,40.85,82090.0,38.7464,38.7654,38.6706,38.7369,82090.0
2022-06-27 12:00:00,40.9,40.94,40.8,40.86,75550.0,38.7843,38.8223,38.6895,38.7464,75550.0
2022-06-27 12:30:00,40.87,41.05,40.84,40.96,134455.0,38.7559,38.9266,38.7275,38.8412,134455.0
2022-06-27 13:00:00,40.97,41.02,40.89,40.95,62295.0,38.8507,38.8981,38.7749,38.8318,62295.0
2022-06-27 13:30:00,40.94,40.95,40.85,40.86,94865.0,38.8223,38.8318,38.7369,38.7464,94865.0
2022-06-27 14:00:00,40.86,41.0,40.79,40.92,114870.0,38.7464,38.8792,38.68,38.8033,114870.0
2022-06-27 14:30:00,40.93,40.99,40.79,40.8,67770.0,38.8128,38.8697,38.68,38.6895,67770.0
2022-06-27 15:00:00,40.79,40.81,40.65,40.68,110280.0,38.68,38.699,38.5473,38.5757,110280.0
2022-06-27 15:30:00,40.68,40.72,40.43,40.5,593395.0,38.5757,38.6137,38.3387,38.405,593395.0
2022-06-28 09:30:00,40.57,41.07,40.51,40.97,141200.0,38.4714,38.9456,38.4145,38.8507,141200.0
2022-06-28 10:00:00,40.93,40.99,40.09,40.18,171395.0,38.8128,38.8697,38.0162,38.1016,171395.0
2022-06-28 10:30:00,40.2,40.26,40.09,40.18,97230.0,38.1206,38.1775,38.0162,38.1016,97230.0
2022-06-28 11:00:00,40.21,40.27,39.94,39.96,138485.0,38.13,38.1869,37.874,37.893,138485.0
2022-06-28 11:30:00,39.95,40.06,39.73,39.8,144185.0,37.8835,37.9878,37.6749,37.7412,144185.0
2022-06-28 12:00:00,39.79,39.79,39.62,39.7,82475.0,37.7318,37.7318,37.5706,37.6464,82475.0
2022-06-28 12:30:00,39.71,39.75,39.55,39.6,107875.0,37.6559,37.6938,37.5042,37.5516,107875.0
2022-06-28 13:00:00,39.6,39.61,39.4,39.52,101715.0,37.5516,37.5611,37.3619,37.4757,101715.0
2022-06-28 13:30:00,39.52,39.52,39.43,39.44,42680.0,37.4757,37.4757,37.3904,37.3999,42680.0
2022-06-28 14:00:00,39.44,39.53,39.27,39.34,84590.0,37.3999,37.4852,37.2387,37.305,84590.0
2022-06-28 14:30:00,39.32,39.43,39.23,39.29,71770.0,37.2861,37.3904,37.2007,37.2576,71770.0
2022-06-28 15:00:00,39.3,39.32,39.18,39.26,125715.0,37.2671,37.2861,37.1533,37.2292,125715.0
2022-06-28 15:30:00,39.26,39.29,38.98,39.05,473725.0,37.2292,37.2576,36.9637,37.03,473725.0
2022-06-29 09:30:00,39.26,39.37,38.63,38.94,181120.0,37.2292,37.3335,36.6318,36.9257,181120.0
2022-06-29 10:00:00,38.94,39.1,38.78,38.91,300825.0,36.9257,37.0775,36.774,36.8973,300825.0
2022-06-29 10:30:00,38.9,39.37,38.9,39.24,205435.0,36.8878,37.3335,36.8878,37.2102,205435.0
2022-06-29 11:00:00,39.22,39.3,39.04,39.18,56930.0,37.1912,37.2671,37.0206,37.1533,56930.0
2022-06-29 11:30:00,39.18,39.32,39.14,39.16,73520.0,37.1533,37.2861,37.1154,37.1344,73520.0
2022-06-29 12:00:00,39.21,39.27,38.96,39.0,53945.0,37.1818,37.2387,36.9447,36.9826,53945.0
2022-06-29 12:30:00,39.0,39.09,38.95,39.05,59695.0,36.9826,37.068,36.9352,37.03,59695.0
2022-06-29 13:00:00,39.04,39.07,38.88,39.02,71045.0,37.0206,37.049,36.8688,37.0016,71045.0
2022-06-29 13:30:00,38.99,39.14,38.95,39.14,51695.0,36.9731,37.1154,36.9352,37.1154,51695.0
2022-06-29 14:00:00,39.12,39.22,39.1,39.15,70650.0,37.0964,37.1912,37.0775,37.1249,70650.0
2022-06-29 14:30:00,39.16,39.16,38.96,39.01,66055.0,37.1344,37.1344,36.9447,36.9921,66055.0
2022-06-29 15:00:00,39.03,39.18,38.95,39.17,149310.0,37.0111,37.1533,36.9352,37.1438,149310.0
2022-06-29 15:30:00,39.15,39.19,39.01,39.13,444665.0,37.1249,37.1628,36.9921,37.1059,444665.0
2022-06-30 09:30:00,38.91,38.91,38.4,38.69,139135.0,36.8973,36.8973,36.4137,36.6887,139135.0
2022-06-30 10:00:00,38.66,38.66,38.46,38.61,195600.0,36.6602,36.6602,36.4706,36.6128,195600.0
2022-06-30 10:30:00,38.61,38.87,38.61,38.81,135735.0,36.6128,36.8594,36.6128,36.8025,135735.0
2022-06-30 11:00:00,38.81,38.97,38.59,38.97,206945.0,36.8025,36.9542,36.5938,36.9542,206945.0
2022-06-30 11:30:00,38.97,39.07,38.87,38.94,84830.0,36.9542,37.049,36.8594,36.9257,84830.0
2022-06-30 12:00:00,38.94,39.19,38.77,39.15,66330.0,36.9257,37.1628,36.7645,37.1249,66330.0
2022-06-30 12:30:00,39.16,39.2,38.98,39.02,91800.0,37.1344,37.1723,36.9637,37.0016,91800.0
2022-06-30 13:00:00,39.0,39.04,38.85,38.99,77050.0,36.9826,37.0206,36.8404,36.9731,77050.0
2022-06-30 13:30:00,38.99,39.11,38.91,39.03,86485.0,36.9731,37.0869,36.8973,37.0111,86485.0
2022-06-30 14:00:00,39.01,39.05,38.87,38.97,123705.0,36.9921,37.03,36.8594,36.9542,123705.0
2022-06-30 14:30:00,38.98,39.01,38.81,38.88,85855.0,36.9637,36.9921,36.8025,36.8688,85855.0
2022-06-30 15:00:00,38.87,38.92,38.67,38.92,134015.0,36.8594,36.9068,36.6697,36.9068,134015.0
2022-06-30 15:30:00,38.93,39.03,38.57,38.77,688695.0,36.9162,37.0111,36.5749,36.7645,688695.0
2022-07-01 09:30:00,38.88,39.43,38.61,39.25,268215.0,36.8688,37.3904,36.6128,37.2197,268215.0
2022-07-01 10:00:00,39.3,39.37,38.85,39.02,92730.0,37.2671,37.3335,36.8404,37.0016,92730.0
2022-07-01 10:30:00,38.96,38.96,38.64,38.77,190650.0,36.9447,36.9447,36.6413,36.7645,190650.0
2022-07-01 11:00:00,38.74,38.95,38.7,38.77,162020.0,36.7361,36.9352,36.6981,36.7645,162020.0
2022-07-01 11:30:00,38.78,38.88,38.6,38.6,108110.0,36.774,36.8688,36.6033,36.6033,108110.0
2022-07-01 12:00:00,38.61,38.7,38.49,38.7,95995.0,36.6128,36.6981,36.499,36.6981,95995.0
2022-07-01 12:30:00,38.64,38.68,38.53,38.57,85905.0,36.6413,36.6792,36.5369,36.5749,85905.0
2022-07-01 13:00:00,38.54,38.63,38.49,38.61,96930.0,36.5464,36.6318,36.499,36.6128,96930.0
2022-07-01 13:30:00,38.62,38.83,38.61,38.8,99375.0,36.6223,36.8214,36.6128,36.793,99375.0
2022-07-01 14:00:00,38.8,38.95,38.74,38.91,122950.0,36.793,36.9352,36.7361,36.8973,122950.0
2022-07-01 14:30:00,38.92,39.02,38.87,38.99,114895.0,36.9068,37.0016,36.8594,36.9731,114895.0
2022-07-01 15:00:00,39.0,39.01,38.86,38.92,128170.0,36.9826,36.9921,36.8499,36.9068,128170.0
2022-07-01 15:30:00,38.93,39.29,38.93,39.27,665520.0,36.9162,37.2576,36.9162,37.2387,665520.0
2022-07-05 09:30:00,39.17,39.29,38.78,38.89,350465.0,37.1438,37.2576,36.774,36.8783,350465.0
2022-07-05 10:00:00,38.88,38.93,38.56,38.64,208515.0,36.8688,36.9162,36.5654,36.6413,208515.0
2022-07-05 10:30:00,38.68,38.86,38.59,38.79,178690.0,36.6792,36.8499,36.5938,36.7835,178690.0
2022-07-05 11:00:00,38.81,38.92,38.76,38.83,158150.0,36.8025,36.9068,36.755,36.8214,158150.0
2022-07-05 11:30:00,38.84,39.22,38.78,39.2,173470.0,36.8309,37.1912,36.774,37.1723,173470.0
2022-07-05 12:00:00,39.18,39.45,39.13,39.39,256245.0,37.1533,37.4094,37.1059,37.3525,256245.0
2022-07-05 12:30:00,39.37,39.41,39.18,39.25,223310.0,37.3335,37.3714,37.1533,37.2197,223310.0
2022-07-05 13:00:00,39.22,39.45,39.16,39.4,256790.0,37.1912,37.4094,37.1344,37.3619,256790.0
2022-07-05 13:30:00,39.39,39.39,39.19,39.3,106155.0,37.3525,37.3525,37.1628,37.2671,106155.0
2022-07-05 14:00:00,39.31,39.44,39.23,39.44,134785.0,37.2766,37.3999,37.2007,37.3999,134785.0
2022-07-05 14:30:00,39.44,39.57,39.38,39.55,151495.0,37.3999,37.5231,37.343,37.5042,151495.0
2022-07-05 15:00:00,39.55,39.66,39.49,39.65,259305.0,37.5042,37.6085,37.4473,37.599,259305.0
2022-07-05 15:30:00,39.67,39.75,39.55,39.6,685005.0,37.618,37.6938,37.5042,37.5516,685005.0
2022-07-06 09:30:00,39.79,39.89,39.08,39.37,264415.0,37.7318,37.8266,37.0585,37.3335,264415.0
2022-07-06 10:00:00,39.32,39.57,39.18,39.48,214830.0,37.2861,37.5231,37.1533,37.4378,214830.0
2022-07-06 10:30:00,39.49,39.74,39.43,39.54,212165.0,37.4473,37.6844,37.3904,37.4947,212165.0
2022-07-06 11:00:00,39.55,39.56,39.44,39.47,111455.0,37.5042,37.5137,37.3999,37.4283,111455.0
2022-07-06 11:30:00,39.51,39.51,39.17,39.24,153690.0,37.4662,37.4662,37.1438,37.2102,153690.0
2022-07-06 12:00:00,39.24,39.24,38.92,38.98,138505.0,37.2102,37.2102,36.9068,36.9637,138505.0
2022-07-06 12:30:00,38.96,39.05,38.91,38.97,180410.0,36.9447,37.03,36.8973,36.9542,180410.0
2022-07-06 13:00:00,38.96,39.08,38.96,39.04,167955.0,36.9447,37.0585,36.9447,37.0206,167955.0
2022-07-06 13:30:00,39.03,39.21,39.0,39.15,141080.0,37.0111,37.1818,36.9826,37.1249,141080.0
2022-07-06 14:00:00,39.16,39.47,39.1,39.47,199245.0,37.1344,37.4283,37.0775,37.4283,199245.0
2022-07-06 14:30:00,39.48,39.72,39.44,39.65,185285.0,37.4378,37.6654,37.3999,37.599,185285.0
2022-07-06 15:00:00,39.66,39.7,39.53,39.67,198390.0,37.6085,37.6464,37.4852,37.618,198390.0
2022-07-06 15:30:00,39.67,39.77,39.36,39.5,765185.0,37.618,37.7128,37.324,37.4568,765185.0
2022-07-07 09:30:00,39.51,40.29,39.51,40.24,246765.0,37.4662,38.2059,37.4662,38.1585,246765.0
2022-07-07 10:00:00,40.21,40.33,40.06,40.13,128415.0,38.13,38.2438,37.9878,38.0542,128415.0
2022-07-07 10:30:00,40.14,40.44,40.1,40.4,139130.0,38.0637,38.3481,38.0257,38.3102,139130.0
2022-07-07 11:00:00,40.42,40.59,40.36,40.5,159800.0,38.3292,38.4904,38.2723,38.405,159800.0
2022-07-07 11:30:00,40.5,40.61,40.45,40.6,135740.0,38.405,38.5093,38.3576,38.4999,135740.0
2022-07-07 12:00:00,40.6,40.66,40.54,40.62,99335.0,38.4999,38.5568,38.443,38.5188,99335.0
2022-07-07 12:30:00,40.61,40.68,40.55,40.59,111085.0,38.5093,38.5757,38.4525,38.4904,111085.0
2022-07-07 13:00:00,40.6,40.65,40.49,40.53,134305.0,38.4999,38.5473,38.3956,38.4335,134305.0
2022-07-07 13:30:00,40.51,40.53,40.47,40.5,197135.0,38.4145,38.4335,38.3766,38.405,197135.0
2022-07-07 14:00:00,40.5,40.65,40.5,40.61,143690.0,38.405,38.5473,38.405,38.5093,143690.0
2022-07-07 14:30:00,40.6,40.73,40.56,40.7,98415.0,38.4999,38.6231,38.4619,38.5947,98415.0
2022-07-07 15:00:00,40.68,40.8,40.68,40.74,123025.0,38.5757,38.6895,38.5757,38.6326,123025.0
2022-07-07 15:30:00,40.71,40.76,40.6,40.66,518880.0,38.6042,38.6516,38.4999,38.5568,518880.0
2022-07-08 09:30:00,40.69,40.9,40.37,40.41,149990.0,38.5852,38.7843,38.2818,38.3197,149990.0
2022-07-08 10:00:00,40.42,40.67,40.39,40.63,110840.0,38.3292,38.5662,38.3007,38.5283,110840.0
2022-07-08 10:30:00,40.6,40.78,40.52,40.52,120715.0,38.4999,38.6706,38.424,38.424,120715.0
2022-07-08 11:00:00,40.53,40.81,40.48,40.71,102245.0,38.4335,38.699,38.3861,38.6042,102245.0
2022-07-08 11:30:00,40.72,40.74,40.56,40.67,45705.0,38.6137,38.6326,38.4619,38.5662,45705.0
2022-07-08 12:00:00,40.67,40.68,40.59,40.6,57965.0,38.5662,38.5757,38.4904,38.4999,57965.0
2022-07-08 12:30:00,40.62,40.68,40.57,40.59,61680.0,38.5188,38.5757,38.4714,38.4904,61680.0
2022-07-08 13:00:00,40.61,40.7,40.56,40.64,75465.0,38.5093,38.5947,38.4619,38.5378,75465.0
2022-07-08 13:30:00,40.62,40.75,40.59,40.7,115585.0,38.5188,38.6421,38.4904,38.5947,115585.0
2022-07-08 14:00:00,40.7,40.91,40.69,40.9,64820.0,38.5947,38.7938,38.5852,38.7843,64820.0
2022-07-08 14:30:00,40.89,40.89,40.8,40.86,124955.0,38.7749,38.7749,38.6895,38.7464,124955.0
2022-07-08 15:00:00,40.85,40.94,40.8,40.81,165035.0,38.7369,38.8223,38.6895,38.699,165035.0
2022-07-08 15:30:00,40.81,40.89,40.71,40.81,392305.0,38.699,38.7749,38.6042,38.699,392305.0
2022-07-11 09:30:00,40.61,40.85,40.4,40.49,305185.0,38.5093,38.7369,38.3102,38.3956,305185.0
2022-07-11 10:00:00,40.5,40.74,40.38,40.69,151305.0,38.405,38.6326,38.2912,38.5852,151305.0
2022-07-11 10:30:00,40.69,40.93,40.55,40.57,368630.0,38.5852,38.8128,38.4525,38.4714,368630.0
2022-07-11 11:00:00,40.55,40.77,40.54,40.74,118910.0,38.4525,38.6611,38.443,38.6326,118910.0
2022-07-11 11:30:00,40.75,40.77,40.66,40.7,102830.0,38.6421,38.6611,38.5568,38.5947,102830.0
2022-07-11 12:00:00,40.71,40.86,40.67,40.77,97405.0,38.6042,38.7464,38.5662,38.6611,97405.0
2022-07-11 12:30:00,40.74,40.86,40.7,40.86,93355.0,38.6326,38.7464,38.5947,38.7464,93355.0
2022-07-11 13:00:00,40.86,41.02,40.84,41.02,103375.0,38.7464,38.8981,38.7275,38.8981,103375.0
2022-07-11 13:30:00,41.01,41.13,41.0,41.02,103835.0,38.8887,39.0024,38.8792,38.8981,103835.0
2022-07-11 14:00:00,41.0,41.04,40.91,40.95,89280.0,38.8792,38.9171,38.7938,38.8318,89280.0
2022-07-11 14:30:00,40.93,41.02,40.89,40.93,129480.0,38.8128,38.8981,38.7749,38.8128,129480.0
2022-07-11 15:00:00,40.94,40.94,40.78,40.84,145205.0,38.8223,38.8223,38.6706,38.7275,145205.0
2022-07-11 15:30:00,40.83,40.84,40.57,40.71,494305.0,38.718,38.7275,38.4714,38.6042,494305.0
2022-07-12 09:30:00,40.81,41.0,40.69,40.81,282185.0,38.699,38.8792,38.5852,38.699,282185.0
2022-07-12 10:00:00,40.79,40.81,40.49,40.5,169850.0,38.68,38.699,38.3956,38.405,169850.0
2022-07-12 10:30:00,40.53,40.69,40.41,40.58,98375.0,38.4335,38.5852,38.3197,38.4809,98375.0
2022-07-12 11:00:00,40.54,40.6,40.13,40.24,262960.0,38.443,38.4999,38.0542,38.1585,262960.0
2022-07-12 11:30:00,40.25,40.43,40.16,40.23,146350.0,38.168,38.3387,38.0826,38.149,146350.0
2022-07-12 12:00:00,40.23,40.49,40.13,40.37,211635.0,38.149,38.3956,38.0542,38.2818,211635.0
2022-07-12 12:30:00,40.39,40.44,40.22,40.23,128265.0,38.3007,38.3481,38.1395,38.149,128265.0
2022-07-12 13:00:00,40.24,40.3,40.07,40.11,183170.0,38.1585,38.2154,37.9973,38.0352,183170.0
2022-07-12 13:30:00,40.11,40.14,40.0,40.0,162165.0,38.0352,38.0637,37.9309,37.9309,162165.0
2022-07-12 14:00:00,40.0,40.09,39.97,40.05,203180.0,37.9309,38.0162,37.9025,37.9783,203180.0
2022-07-12 14:30:00,40.06,40.11,39.97,39.99,213815.0,37.9878,38.0352,37.9025,37.9214,213815.0
2022-07-12 15:00:00,39.97,39.98,39.42,39.45,289440.0,37.9025,37.9119,37.3809,37.4094,289440.0
2022-07-12 15:30:00,39.46,39.49,39.18,39.3,1024720.0,37.4188,37.4473,37.1533,37.2671,1024720.0
2022-07-13 09:30:00,38.84,39.13,38.7,39.02,407615.0,36.8309,37.1059,36.6981,37.0016,407615.0
2022-07-13 10:00:00,39.03,39.04,38.83,39.03,362350.0,37.0111,37.0206,36.8214,37.0111,362350.0
2022-07-13 10:30:00,39.01,39.45,39.01,39.36,466900.0,36.9921,37.4094,36.9921,37.324,466900.0
2022-07-13 11:00:00,39.36,39.79,39.36,39.42,215985.0,37.324,37.7318,37.324,37.3809,215985.0
2022-07-13 11:30:00,39.39,39.46,39.18,39.28,246810.0,37.3525,37.4188,37.1533,37.2481,246810.0
2022-07-13 12:00:00,39.3,39.55,39.27,39.49,103690.0,37.2671,37.5042,37.2387,37.4473,103690.0
2022-07-13 12:30:00,39.49,39.6,39.43,39.58,99925.0,37.4473,37.5516,37.3904,37.5326,99925.0
2022-07-13 13:00:00,39.57,39.78,39.5,39.6,108390.0,37.5231,37.7223,37.4568,37.5516,108390.0
2022-07-13 13:30:00,39.6,39.62,39.49,39.59,103655.0,37.5516,37.5706,37.4473,37.5421,103655.0
2022-07-13 14:00:00,39.56,39.62,39.41,39.55,127635.0,37.5137,37.5706,37.3714,37.5042,127635.0
2022-07-13 14:30:00,39.55,39.68,39.54,39.64,117755.0,37.5042,37.6275,37.4947,37.5895,117755.0
2022-07-13 15:00:00,39.65,39.65,39.44,39.44,160025.0,37.599,37.599,37.3999,37.3999,160025.0
2022-07-13 15:30:00,39.46,39.53,39.26,39.51,869915.0,37.4188,37.4852,37.2292,37.4662,869915.0
2022-07-14 09:30:00,39.45,39.97,39.3,39.67,926995.0,37.4094,37.9025,37.2671,37.618,926995.0
2022-07-14 10:00:00,39.63,39.73,39.23,39.42,209995.0,37.58,37.6749,37.2007,37.3809,209995.0
2022-07-14 10:30:00,39.4,39.66,39.39,39.51,205225.0,37.3619,37.6085,37.3525,37.4662,205225.0
2022-07-14 11:00:00,39.53,39.7,39.46,39.61,390770.0,37.4852,37.6464,37.4188,37.5611,390770.0
2022-07-14 11:30:00,39.61,39.73,39.5,39.57,239665.0,37.5611,37.6749,37.4568,37.5231,239665.0
2022-07-14 12:00:00,39.58,39.64,39.46,39.47,215670.0,37.5326,37.5895,37.4188,37.4283,215670.0
2022-07-14 12:30:00,39.46,39.58,39.42,39.53,179500.0,37.4188,37.5326,37.3809,37.4852,179500.0
2022-07-14 13:00:00,39.52,39.56,39.42,39.54,225030.0,37.4757,37.5137,37.3809,37.4947,225030.0
2022-07-14 13:30:00,39.53,39.77,39.48,39.77,237430.0,37.4852,37.7128,37.4378,37.7128,237430.0
2022-07-14 14:00:00,39.77,40.13,39.73,40.09,274640.0,37.7128,38.0542,37.6749,38.0162,274640.0
2022-07-14 14:30:00,40.09,40.23,40.05,40.13,157690.0,38.0162,38.149,37.9783,38.0542,157690.0
2022-07-14 15:00:00,40.14,40.36,40.08,40.36,205070.0,38.0637,38.2723,38.0068,38.2723,205070.0
2022-07-14 15:30:00,40.37,40.43,40.25,40.36,759260.0,38.2818,38.3387,38.168,38.2723,759260.0
2022-07-15 09:30:00,40.59,40.79,40.35,40.66,332800.0,38.4904,38.68,38.2628,38.5568,332800.0
2022-07-15 10:00:00,40.68,40.86,40.35,40.67,172660.0,38.5757,38.7464,38.2628,38.5662,172660.0
2022-07-15 10:30:00,40.68,40.68,40.45,40.63,146550.0,38.5757,38.5757,38.3576,38.5283,146550.0
2022-07-15 11:00:00,40.6,40.78,40.59,40.7,181650.0,38.4999,38.6706,38.4904,38.5947,181650.0
2022-07-15 11:30:00,40.7,40.75,40.4,40.42,141370.0,38.5947,38.6421,38.3102,38.3292,141370.0
2022-07-15 12:00:00,40.45,40.63,40.44,40.58,97580.0,38.3576,38.5283,38.3481,38.4809,97580.0
2022-07-15 12:30:00,40.58,40.58,40.44,40.46,116195.0,38.4809,38.4809,38.3481,38.3671,116195.0
2022-07-15 13:00:00,40.47,40.63,40.47,40.6,102040.0,38.3766,38.5283,38.3766,38.4999,102040.0
2022-07-15 13:30:00,40.59,40.61,40.49,40.5,128165.0,38.4904,38.5093,38.3956,38.405,128165.0
2022-07-15 14:00:00,40.5,40.55,40.46,40.53,104430.0,38.405,38.4525,38.3671,38.4335,104430.0
2022-07-15 14:30:00,40.51,40.62,40.48,40.59,110575.0,38.4145,38.5188,38.3861,38.4904,110575.0
2022-07-15 15:00:00,40.58,40.63,40.48,40.53,198550.0,38.4809,38.5283,38.3861,38.4335,198550.0
2022-07-15 15:30:00,40.53,40.66,40.39,40.63,605715.0,38.4335,38.5568,38.3007,38.5283,605715.0
2022-07-18 09:30:00,40.86,41.06,40.6,41.0,447320.0,38.7464,38.9361,38.4999,38.8792,447320.0
2022-07-18 10:00:00,41.0,41.03,40.76,40.84,227165.0,38.8792,38.9076,38.6516,38.7275,227165.0
2022-07-18 10:30:00,40.85,41.01,40.81,40.95,206050.0,38.7369,38.8887,38.699,38.8318,206050.0
2022-07-18 11:00:00,40.96,41.04,40.8,41.04,227990.0,38.8412,38.9171,38.6895,38.9171,227990.0
2022-07-18 11:30:00,41.01,41.16,40.97,41.11,286110.0,38.8887,39.0309,38.8507,38.9835,286110.0
2022-07-18 12:00:00,41.13,41.22,41.11,41.13,129435.0,39.0024,39.0878,38.9835,39.0024,129435.0
2022-07-18 12:30:00,41.14,41.17,41.05,41.15,137100.0,39.0119,39.0404,38.9266,39.0214,137100.0
2022-07-18 13:00:00,41.15,41.23,41.11,41.2,114445.0,39.0214,39.0973,38.9835,39.0688,114445.0
2022-07-18 13:30:00,41.19,41.22,41.05,41.09,205525.0,39.0593,39.0878,38.9266,38.9645,205525.0
2022-07-18 14:00:00,41.1,41.1,40.9,40.94,180965.0,38.974,38.974,38.7843,38.8223,180965.0
2022-07-18 14:30:00,40.94,41.01,40.77,40.91,386720.0,38.8223,38.8887,38.6611,38.7938,386720.0
2022-07-18 15:00:00,40.9,41.03,40.86,40.87,246150.0,38.7843,38.9076,38.7464,38.7559,246150.0
2022-07-18 15:30:00,40.87,40.87,40.52,40.69,839580.0,38.7559,38.7559,38.424,38.5852,839580.0
2022-07-19 09:30:00,41.2,41.23,40.77,40.95,415125.0,39.0688,39.0973,38.6611,38.8318,415125.0
2022-07-19 10:00:00,40.95,41.06,40.71,40.97,293455.0,38.8318,38.9361,38.6042,38.8507,293455.0
2022-07-19 10:30:00,40.98,41.22,40.93,41.12,340115.0,38.8602,39.0878,38.8128,38.993,340115.0
2022-07-19 11:00:00,41.14,41.41,41.1,41.1,219840.0,39.0119,39.268,38.974,38.974,219840.0
2022-07-19 11:30:00,41.07,41.35,41.07,41.35,110870.0,38.9456,39.2111,38.9456,39.2111,110870.0
2022-07-19 12:00:00,41.33,41.4,41.05,41.16,159345.0,39.1921,39.2585,38.9266,39.0309,159345.0
2022-07-19 12:30:00,41.17,41.26,41.15,41.23,75950.0,39.0404,39.1257,39.0214,39.0973,75950.0
2022-07-19 13:00:00,41.26,41.28,41.02,41.02,133075.0,39.1257,39.1447,38.8981,38.8981,133075.0
2022-07-19 13:30:00,41.03,41.13,40.99,41.13,124150.0,38.9076,39.0024,38.8697,39.0024,124150.0
2022-07-19 14:00:00,41.13,41.17,41.08,41.08,137770.0,39.0024,39.0404,38.955,38.955,137770.0
2022-07-19 14:30:00,41.11,41.13,41.02,41.11,105080.0,38.9835,39.0024,38.8981,38.9835,105080.0
2022-07-19 15:00:00,41.11,41.29,41.09,41.19,168245.0,38.9835,39.1542,38.9645,39.0593,168245.0
2022-07-19 15:30:00,41.19,41.28,41.1,41.12,558170.0,39.0593,39.1447,38.974,38.993,558170.0
2022-07-20 09:30:00,41.23,41.26,40.88,40.9,416430.0,39.0973,39.1257,38.7654,38.7843,416430.0
2022-07-20 10:00:00,40.88,40.97,40.67,40.96,821750.0,38.7654,38.8507,38.5662,38.8412,821750.0
2022-07-20 10:30:00,40.94,40.99,40.78,40.92,899790.0,38.8223,38.8697,38.6706,38.8033,899790.0
2022-07-20 11:00:00,40.94,41.53,40.91,41.51,1054910.0,38.8223,39.3818,38.7938,39.3628,1054910.0
2022-07-20 11:30:00,41.51,41.62,41.29,41.42,223180.0,39.3628,39.4671,39.1542,39.2774,223180.0
2022-07-20 12:00:00,41.42,41.5,41.31,41.46,108505.0,39.2774,39.3533,39.1731,39.3154,108505.0
2022-07-20 12:30:00,41.44,41.49,41.21,41.38,135005.0,39.2964,39.3438,39.0783,39.2395,135005.0
2022-07-20 13:00:00,41.38,41.38,41.17,41.32,117000.0,39.2395,39.2395,39.0404,39.1826,117000.0
2022-07-20 13:30:00,41.34,41.38,41.18,41.21,102600.0,39.2016,39.2395,39.0499,39.0783,102600.0
2022-07-20 14:00:00,41.21,41.36,41.21,41.32,142430.0,39.0783,39.2206,39.0783,39.1826,142430.0
2022-07-20 14:30:00,41.3,41.38,41.26,41.38,293905.0,39.1637,39.2395,39.1257,39.2395,293905.0
2022-07-20 15:00:00,41.37,41.57,41.37,41.57,212745.0,39.23,39.4197,39.23,39.4197,212745.0
2022-07-20 15:30:00,41.58,41.67,41.39,41.47,646515.0,39.4292,39.5145,39.249,39.3249,646515.0
2022-07-21 09:30:00,39.68,40.0,38.4,39.39,1505565.0,37.6275,37.9309,36.4137,37.3525,1505565.0
2022-07-21 10:00:00,39.39,39.76,38.9,38.93,670380.0,37.3525,37.7033,36.8878,36.9162,670380.0
2022-07-21 10:30:00,38.92,39.01,38.49,38.96,709885.0,36.9068,36.9921,36.499,36.9447,709885.0
2022-07-21 11:00:00,38.93,39.8,38.93,39.75,906805.0,36.9162,37.7412,36.9162,37.6938,906805.0
2022-07-21 11:30:00,39.76,39.97,39.52,39.52,319595.0,37.7033,37.9025,37.4757,37.4757,319595.0
2022-07-21 12:00:00,39.48,39.59,39.2,39.59,285650.0,37.4378,37.5421,37.1723,37.5421,285650.0
2022-07-21 12:30:00,39.57,39.91,39.5,39.83,331640.0,37.5231,37.8456,37.4568,37.7697,331640.0
2022-07-21 13:00:00,39.84,39.9,39.63,39.65,162260.0,37.7792,37.8361,37.58,37.599,162260.0
2022-07-21 13:30:00,39.65,39.67,39.32,39.37,158080.0,37.599,37.618,37.2861,37.3335,158080.0
2022-07-21 14:00:00,39.35,39.5,39.22,39.43,274330.0,37.3145,37.4568,37.1912,37.3904,274330.0
2022-07-21 14:30:00,39.42,39.75,39.41,39.6,417960.0,37.3809,37.6938,37.3714,37.5516,417960.0
2022-07-21 15:00:00,39.68,39.77,39.63,39.64,307505.0,37.6275,37.7128,37.58,37.5895,307505.0
2022-07-21 15:30:00,39.65,39.86,39.64,39.7,1527380.0,37.599,37.7981,37.5895,37.6464,1527380.0
2022-07-22 09:30:00,39.8,40.14,39.53,40.0,623180.0,37.7412,38.0637,37.4852,37.9309,623180.0
2022-07-22 10:00:00,39.99,40.06,39.76,39.97,419610.0,37.9214,37.9878,37.7033,37.9025,419610.0
2022-07-22 10:30:00,39.96,40.03,39.6,39.61,320020.0,37.893,37.9593,37.5516,37.5611,320020.0
2022-07-22 11:00:00,39.62,39.63,38.9,38.91,395655.0,37.5706,37.58,36.8878,36.8973,395655.0
2022-07-22 11:30:00,38.9,39.2,38.85,39.17,228815.0,36.8878,37.1723,36.8404,37.1438,228815.0
2022-07-22 12:00:00,39.19,39.21,38.9,38.98,150095.0,37.1628,37.1818,36.8878,36.9637,150095.0
2022-07-22 12:30:00,38.99,39.13,38.82,38.83,192200.0,36.9731,37.1059,36.8119,36.8214,192200.0
2022-07-22 13:00:00,38.83,38.87,38.64,38.78,189940.0,36.8214,36.8594,36.6413,36.774,189940.0
2022-07-22 13:30:00,38.78,38.84,38.71,38.78,173455.0,36.774,36.8309,36.7076,36.774,173455.0
2022-07-22 14:00:00,38.75,38.77,38.63,38.67,223535.0,36.7456,36.7645,36.6318,36.6697,223535.0
2022-07-22 14:30:00,38.67,38.76,38.6,38.66,198895.0,36.6697,36.755,36.6033,36.6602,198895.0
2022-07-22 15:00:00,38.66,38.93,38.65,38.93,259980.0,36.6602,36.9162,36.6507,36.9162,259980.0
2022-07-22 15:30:00,38.93,38.99,38.72,38.99,864245.0,36.9162,36.9731,36.7171,36.9731,864245.0
2022-07-25 09:30:00,39.39,39.39,38.76,38.91,237980.0,37.3525,37.3525,36.755,36.8973,237980.0
2022-07-25 10:00:00,38.94,39.08,38.55,38.66,339115.0,36.9257,37.0585,36.5559,36.6602,339115.0
2022-07-25 10:30:00,38.64,38.76,38.54,38.66,354825.0,36.6413,36.755,36.5464,36.6602,354825.0
2022-07-25 11:00:00,38.65,38.95,38.59,38.69,210910.0,36.6507,36.9352,36.5938,36.6887,210910.0
2022-07-25 11:30:00,38.69,38.79,38.57,38.59,157650.0,36.6887,36.7835,36.5749,36.5938,157650.0
2022-07-25 12:00:00,38.61,38.61,38.44,38.53,157375.0,36.6128,36.6128,36.4516,36.5369,157375.0
2022-07-25 12:30:00,38.52,38.64,38.52,38.57,143580.0,36.5275,36.6413,36.5275,36.5749,143580.0
2022-07-25 13:00:00,38.58,38.7,38.5,38.51,193205.0,36.5844,36.6981,36.5085,36.518,193205.0
2022-07-25 13:30:00,38.52,38.57,38.39,38.45,113405.0,36.5275,36.5749,36.4042,36.4611,113405.0
2022-07-25 14:00:00,38.45,38.52,38.41,38.46,111050.0,36.4611,36.5275,36.4231,36.4706,111050.0
2022-07-25 14:30:00,38.44,38.48,38.37,38.44,128505.0,36.4516,36.4895,36.3852,36.4516,128505.0
2022-07-25 15:00:00,38.44,38.5,38.33,38.48,270840.0,36.4516,36.5085,36.3473,36.4895,270840.0
2022-07-25 15:30:00,38.48,38.8,38.42,38.78,669775.0,36.4895,36.793,36.4326,36.774,669775.0
2022-07-26 09:30:00,37.86,38.15,37.36,37.62,481695.0,35.9016,36.1766,35.4275,35.674,481695.0
2022-07-26 10:00:00,37.6,37.73,37.29,37.3,540185.0,35.655,35.7783,35.3611,35.3706,540185.0
2022-07-26 10:30:00,37.31,37.31,37.04,37.08,672205.0,35.38,35.38,35.124,35.1619,672205.0
2022-07-26 11:00:00,37.08,37.11,36.85,36.86,289795.0,35.1619,35.1904,34.9438,34.9533,289795.0
2022-07-26 11:30:00,36.86,36.87,36.65,36.65,271710.0,34.9533,34.9628,34.7542,34.7542,271710.0
2022-07-26 12:00:00,36.66,36.71,36.49,36.66,225295.0,34.7637,34.8111,34.6025,34.7637,225295.0
2022-07-26 12:30:00,36.67,36.78,36.55,36.61,170680.0,34.7732,34.8775,34.6594,34.7163,170680.0
2022-07-26 13:00:00,36.62,36.8,36.57,36.73,492675.0,34.7257,34.8964,34.6783,34.8301,492675.0
2022-07-26 13:30:00,36.73,36.75,36.64,36.66,180630.0,34.8301,34.849,34.7447,34.7637,180630.0
2022-07-26 14:00:00,36.67,36.77,36.59,36.59,209380.0,34.7732,34.868,34.6973,34.6973,209380.0
2022-07-26 14:30:00,36.61,36.61,36.51,36.55,190550.0,34.7163,34.7163,34.6214,34.6594,190550.0
2022-07-26 15:00:00,36.55,36.75,36.5,36.71,345430.0,34.6594,34.849,34.6119,34.8111,345430.0
2022-07-26 15:30:00,36.72,36.78,36.55,36.74,1386180.0,34.8206,34.8775,34.6594,34.8395,1386180.0
2022-07-27 09:30:00,36.9,36.99,36.49,36.56,369330.0,34.9913,35.0766,34.6025,34.6688,369330.0
2022-07-27 10:00:00,36.56,36.87,36.51,36.85,315285.0,34.6688,34.9628,34.6214,34.9438,315285.0
2022-07-27 10:30:00,36.85,37.03,36.78,36.83,238235.0,34.9438,35.1145,34.8775,34.9249,238235.0
2022-07-27 11:00:00,36.84,36.94,36.65,36.68,182080.0,34.9344,35.0292,34.7542,34.7826,182080.0
2022-07-27 11:30:00,36.67,36.95,36.65,36.93,114200.0,34.7732,35.0387,34.7542,35.0197,114200.0
2022-07-27 12:00:00,36.92,37.15,36.9,36.99,154300.0,35.0102,35.2283,34.9913,35.0766,154300.0
2022-07-27 12:30:00,37.0,37.0,36.92,36.92,120435.0,35.0861,35.0861,35.0102,35.0102,120435.0
2022-07-27 13:00:00,36.92,37.05,36.89,37.0,111750.0,35.0102,35.1335,34.9818,35.0861,111750.0
2022-07-27 13:30:00,36.98,37.05,36.86,36.91,143440.0,35.0671,35.1335,34.9533,35.0007,143440.0
2022-07-27 14:00:00,36.93,37.08,36.84,37.0,324090.0,35.0197,35.1619,34.9344,35.0861,324090.0
2022-07-27 14:30:00,37.0,37.63,36.91,37.52,417440.0,35.0861,35.6835,35.0007,35.5792,417440.0
2022-07-27 15:00:00,37.53,37.71,37.45,37.71,362845.0,35.5887,35.7594,35.5128,35.7594,362845.0
2022-07-27 15:30:00,37.73,37.73,37.36,37.36,799550.0,35.7783,35.7783,35.4275,35.4275,799550.0
2022-07-28 09:30:00,37.66,38.08,37.26,37.57,503075.0,35.7119,36.1102,35.3326,35.6266,503075.0
2022-07-28 10:00:00,37.57,37.64,37.17,37.35,198700.0,35.6266,35.693,35.2473,35.418,198700.0
2022-07-28 10:30:00,37.35,37.51,37.27,37.41,136665.0,35.418,35.5697,35.3421,35.4749,136665.0
2022-07-28 11:00:00,37.42,37.58,37.31,37.56,209025.0,35.4844,35.6361,35.38,35.6171,209025.0
2022-07-28 11:30:00,37.58,37.78,37.54,37.75,255285.0,35.6361,35.8257,35.5982,35.7973,255285.0
2022-07-28 12:00:00,37.81,38.19,37.79,38.16,147485.0,35.8542,36.2145,35.8352,36.1861,147485.0
2022-07-28 12:30:00,38.15,38.32,38.13,38.3,124355.0,36.1766,36.3378,36.1576,36.3188,124355.0
2022-07-28 13:00:00,38.29,38.47,38.2,38.21,413630.0,36.3094,36.48,36.224,36.2335,413630.0
2022-07-28 13:30:00,38.21,38.32,38.18,38.27,333570.0,36.2335,36.3378,36.205,36.2904,333570.0
2022-07-28 14:00:00,38.27,38.3,38.16,38.17,165960.0,36.2904,36.3188,36.1861,36.1956,165960.0
2022-07-28 14:30:00,38.17,38.3,38.1,38.23,117780.0,36.1956,36.3188,36.1292,36.2525,117780.0
2022-07-28 15:00:00,38.25,38.28,38.16,38.25,219525.0,36.2714,36.2999,36.1861,36.2714,219525.0
2022-07-28 15:30:00,38.24,38.24,38.12,38.16,496475.0,36.2619,36.2619,36.1481,36.1861,496475.0
2022-07-29 09:30:00,37.99,38.15,37.66,37.76,501660.0,36.0249,36.1766,35.7119,35.8068,501660.0
2022-07-29 10:00:00,37.79,37.92,37.68,37.85,187250.0,35.8352,35.9585,35.7309,35.8921,187250.0
2022-07-29 10:30:00,37.84,38.02,37.82,37.83,252475.0,35.8826,36.0533,35.8637,35.8731,252475.0
2022-07-29 11:00:00,37.83,38.01,37.71,37.99,263330.0,35.8731,36.0438,35.7594,36.0249,263330.0
2022-07-29 11:30:00,37.99,38.05,37.92,37.97,143700.0,36.0249,36.0818,35.9585,36.0059,143700.0
2022-07-29 12:00:00,37.97,38.05,37.95,38.02,135150.0,36.0059,36.0818,35.9869,36.0533,135150.0
2022-07-29 12:30:00,38.02,38.05,37.92,37.94,174800.0,36.0533,36.0818,35.9585,35.9775,174800.0
2022-07-29 13:00:00,37.94,37.96,37.77,37.77,141370.0,35.9775,35.9964,35.8163,35.8163,141370.0
2022-07-29 13:30:00,37.78,37.96,37.74,37.95,102710.0,35.8257,35.9964,35.7878,35.9869,102710.0
2022-07-29 14:00:00,37.96,38.19,37.96,38.13,116805.0,35.9964,36.2145,35.9964,36.1576,116805.0
2022-07-29 14:30:00,38.16,38.24,38.13,38.21,94315.0,36.1861,36.2619,36.1576,36.2335,94315.0
2022-07-29 15:00:00,38.21,38.41,38.2,38.41,202455.0,36.2335,36.4231,36.224,36.4231,202455.0
2022-07-29 15:30:00,38.41,38.46,38.28,38.3,664915.0,36.4231,36.4706,36.2999,36.3188,664915.0
2022-08-01 09:30:00,38.2,38.9,38.08,38.87,301960.0,36.224,36.8878,36.1102,36.8594,301960.0
2022-08-01 10:00:00,38.84,38.93,38.69,38.73,423930.0,36.8309,36.9162,36.6887,36.7266,423930.0
2022-08-01 10:30:00,38.73,39.07,38.73,39.04,237285.0,36.7266,37.049,36.7266,37.0206,237285.0
2022-08-01 11:00:00,39.05,39.12,38.75,38.92,362785.0,37.03,37.0964,36.7456,36.9068,362785.0
2022-08-01 11:30:00,38.89,39.07,38.85,38.95,94725.0,36.8783,37.049,36.8404,36.9352,94725.0
2022-08-01 12:00:00,38.95,38.95,38.77,38.87,96420.0,36.9352,36.9352,36.7645,36.8594,96420.0
2022-08-01 12:30:00,38.86,38.95,38.83,38.89,93015.0,36.8499,36.9352,36.8214,36.8783,93015.0
2022-08-01 13:00:00,38.88,38.88,38.77,38.79,117225.0,36.8688,36.8688,36.7645,36.7835,117225.0
2022-08-01 13:30:00,38.79,38.8,38.65,38.68,74395.0,36.7835,36.793,36.6507,36.6792,74395.0
2022-08-01 14:00:00,38.68,38.68,38.52,38.67,132490.0,36.6792,36.6792,36.5275,36.6697,132490.0
2022-08-01 14:30:00,38.67,38.7,38.57,38.69,204875.0,36.6697,36.6981,36.5749,36.6887,204875.0
2022-08-01 15:00:00,38.69,38.98,38.68,38.94,261930.0,36.6887,36.9637,36.6792,36.9257,261930.0
2022-08-01 15:30:00,38.93,38.94,38.73,38.8,582410.0,36.9162,36.9257,36.7266,36.793,582410.0
2022-08-02 09:30:00,38.59,38.77,38.21,38.69,287605.0,36.5938,36.7645,36.2335,36.6887,287605.0
2022-08-02 10:00:00,38.68,38.68,38.14,38.26,317640.0,36.6792,36.6792,36.1671,36.2809,317640.0
2022-08-02 10:30:00,38.27,38.55,38.18,38.37,221870.0,36.2904,36.5559,36.205,36.3852,221870.0
2022-08-02 11:00:00,38.41,38.45,38.25,38.29,175910.0,36.4231,36.4611,36.2714,36.3094,175910.0
2022-08-02 11:30:00,38.28,38.38,38.18,38.19,139675.0,36.2999,36.3947,36.205,36.2145,139675.0
2022-08-02 12:00:00,38.2,38.4,38.19,38.27,163100.0,36.224,36.4137,36.2145,36.2904,163100.0
2022-08-02 12:30:00,38.27,38.4,38.27,38.33,104165.0,36.2904,36.4137,36.2904,36.3473,104165.0
2022-08-02 13:00:00,38.34,38.35,38.01,38.04,118240.0,36.3568,36.3663,36.0438,36.0723,118240.0
2022-08-02 13:30:00,38.03,38.04,37.75,37.8,163150.0,36.0628,36.0723,35.7973,35.8447,163150.0
2022-08-02 14:00:00,37.81,37.94,37.76,37.9,121955.0,35.8542,35.9775,35.8068,35.9395,121955.0
2022-08-02 14:30:00,37.9,37.99,37.78,37.84,231155.0,35.9395,36.0249,35.8257,35.8826,231155.0
2022-08-02 15:00:00,37.84,38.02,37.82,37.92,238190.0,35.8826,36.0533,35.8637,35.9585,238190.0
2022-08-02 15:30:00,37.9,37.92,37.67,37.68,890170.0,35.9395,35.9585,35.7214,35.7309,890170.0
2022-08-03 09:30:00,37.76,38.22,37.76,38.05,137740.0,35.8068,36.243,35.8068,36.0818,137740.0
2022-08-03 10:00:00,38.03,38.12,37.79,37.96,100055.0,36.0628,36.1481,35.8352,35.9964,100055.0
2022-08-03 10:30:00,37.98,38.14,37.87,38.01,192900.0,36.0154,36.1671,35.9111,36.0438,192900.0
2022-08-03 11:00:00,38.0,38.13,37.96,38.09,180585.0,36.0344,36.1576,35.9964,36.1197,180585.0
2022-08-03 11:30:00,38.09,38.24,38.05,38.13,171420.0,36.1197,36.2619,36.0818,36.1576,171420.0
2022-08-03 12:00:00,38.13,38.15,37.93,37.97,226940.0,36.1576,36.1766,35.968,36.0059,226940.0
2022-08-03 12:30:00,37.98,38.14,37.97,38.07,264725.0,36.0154,36.1671,36.0059,36.1007,264725.0
2022-08-03 13:00:00,38.07,38.23,38.07,38.11,109735.0,36.1007,36.2525,36.1007,36.1387,109735.0
2022-08-03 13:30:00,38.11,38.29,38.08,38.23,101475.0,36.1387,36.3094,36.1102,36.2525,101475.0
2022-08-03 14:00:00,38.21,38.34,38.19,38.32,87175.0,36.2335,36.3568,36.2145,36.3378,87175.0
2022-08-03 14:30:00,38.32,38.4,38.28,38.31,132540.0,36.3378,36.4137,36.2999,36.3283,132540.0
2022-08-03 15:00:00,38.33,38.4,38.24,38.32,158985.0,36.3473,36.4137,36.2619,36.3378,158985.0
2022-08-03 15:30:00,38.32,38.46,38.14,38.17,786195.0,36.3378,36.4706,36.1671,36.1956,786195.0
2022-08-04 09:30:00,38.16,38.32,37.9,38.32,235515.0,36.1861,36.3378,35.9395,36.3378,235515.0
2022-08-04 10:00:00,38.29,38.33,38.11,38.2,126760.0,36.3094,36.3473,36.1387,36.224,126760.0
2022-08-04 10:30:00,38.18,38.27,38.08,38.17,164940.0,36.205,36.2904,36.1102,36.1956,164940.0
2022-08-04 11:00:00,38.18,38.24,38.0,38.22,151795.0,36.205,36.2619,36.0344,36.243,151795.0
2022-08-04 11:30:00,38.2,38.21,38.02,38.02,165110.0,36.224,36.2335,36.0533,36.0533,165110.0
2022-08-04 12:00:00,38.03,38.08,37.92,37.98,90205.0,36.0628,36.1102,35.9585,36.0154,90205.0
2022-08-04 12:30:00,37.99,38.07,37.79,37.83,129215.0,36.0249,36.1007,35.8352,35.8731,129215.0
2022-08-04 13:00:00,37.85,37.92,37.81,37.91,92000.0,35.8921,35.9585,35.8542,35.949,92000.0
2022-08-04 13:30:00,37.9,37.98,37.82,37.84,88360.0,35.9395,36.0154,35.8637,35.8826,88360.0
2022-08-04 14:00:00,37.84,37.85,37.65,37.74,116135.0,35.8826,35.8921,35.7025,35.7878,116135.0
2022-08-04 14:30:00,37.75,37.79,37.66,37.67,138710.0,35.7973,35.8352,35.7119,35.7214,138710.0
2022-08-04 15:00:00,37.65,37.74,37.61,37.64,206460.0,35.7025,35.7878,35.6645,35.693,206460.0
2022-08-04 15:30:00,37.63,37.64,37.48,37.57,792315.0,35.6835,35.693,35.5413,35.6266,792315.0
2022-08-05 09:30:00,37.19,37.63,37.11,37.45,153250.0,35.2663,35.6835,35.1904,35.5128,153250.0
2022-08-05 10:00:00,37.45,37.9,37.39,37.75,151945.0,35.5128,35.9395,35.4559,35.7973,151945.0
2022-08-05 10:30:00,37.78,37.78,37.53,37.56,154150.0,35.8257,35.8257,35.5887,35.6171,154150.0
2022-08-05 11:00:00,37.56,37.56,37.31,37.38,154720.0,35.6171,35.6171,35.38,35.4464,154720.0
2022-08-05 11:30:00,37.34,37.42,37.26,37.4,81910.0,35.4085,35.4844,35.3326,35.4654,81910.0
2022-08-05 12:00:00,37.42,37.69,37.41,37.68,100845.0,35.4844,35.7404,35.4749,35.7309,100845.0
2022-08-05 12:30:00,37.69,37.78,37.59,37.77,106305.0,35.7404,35.8257,35.6456,35.8163,106305.0
2022-08-05 13:00:00,37.77,37.86,37.74,37.78,124165.0,35.8163,35.9016,35.7878,35.8257,124165.0
2022-08-05 13:30:00,37.8,37.89,37.78,37.81,116455.0,35.8447,35.93,35.8257,35.8542,116455.0
2022-08-05 14:00:00,37.8,37.88,37.74,37.78,140185.0,35.8447,35.9206,35.7878,35.8257,140185.0
2022-08-05 14:30:00,37.77,37.87,37.73,37.78,138530.0,35.8163,35.9111,35.7783,35.8257,138530.0
2022-08-05 15:00:00,37.78,37.81,37.71,37.75,188495.0,35.8257,35.8542,35.7594,35.7973,188495.0
2022-08-05 15:30:00,37.75,37.93,37.75,37.87,594400.0,35.7973,35.968,35.7973,35.9111,594400.0
2022-08-08 09:30:00,38.18,38.52,38.06,38.39,360630.0,36.205,36.5275,36.0913,36.4042,360630.0
2022-08-08 10:00:00,38.41,38.7,38.28,38.57,317990.0,36.4231,36.6981,36.2999,36.5749,317990.0
2022-08-08 10:30:00,38.57,38.88,38.47,38.88,340790.0,36.5749,36.8688,36.48,36.8688,340790.0
2022-08-08 11:00:00,38.88,38.94,38.76,38.83,285100.0,36.8688,36.9257,36.755,36.8214,285100.0
2022-08-08 11:30:00,38.81,38.9,38.48,38.59,238595.0,36.8025,36.8878,36.4895,36.5938,238595.0
2022-08-08 12:00:00,38.57,38.6,38.25,38.37,236740.0,36.5749,36.6033,36.2714,36.3852,236740.0
2022-08-08 12:30:00,38.37,38.45,38.35,38.42,67890.0,36.3852,36.4611,36.3663,36.4326,67890.0
2022-08-08 13:00:00,38.42,38.45,38.3,38.32,100735.0,36.4326,36.4611,36.3188,36.3378,100735.0
2022-08-08 13:30:00,38.32,38.44,38.3,38.38,121675.0,36.3378,36.4516,36.3188,36.3947,121675.0
2022-08-08 14:00:00,38.38,38.38,38.23,38.29,164445.0,36.3947,36.3947,36.2525,36.3094,164445.0
2022-08-08 14:30:00,38.3,38.32,38.16,38.25,101045.0,36.3188,36.3378,36.1861,36.2714,101045.0
2022-08-08 15:00:00,38.25,38.29,38.14,38.24,166775.0,36.2714,36.3094,36.1671,36.2619,166775.0
2022-08-08 15:30:00,38.21,38.42,38.21,38.39,777895.0,36.2335,36.4326,36.2335,36.4042,777895.0
2022-08-09 09:30:00,38.55,38.55,37.82,37.94,242820.0,36.5559,36.5559,35.8637,35.9775,242820.0
2022-08-09 10:00:00,37.93,38.02,37.74,37.92,147685.0,35.968,36.0533,35.7878,35.9585,147685.0
2022-08-09 10:30:00,37.9,37.96,37.78,37.8,215530.0,35.9395,35.9964,35.8257,35.8447,215530.0
2022-08-09 11:00:00,37.8,38.16,37.73,38.1,309105.0,35.8447,36.1861,35.7783,36.1292,309105.0
2022-08-09 11:30:00,38.12,38.16,38.03,38.03,122070.0,36.1481,36.1861,36.0628,36.0628,122070.0
2022-08-09 12:00:00,38.05,38.14,37.98,38.01,121435.0,36.0818,36.1671,36.0154,36.0438,121435.0
2022-08-09 12:30:00,38.02,38.07,37.97,38.05,101895.0,36.0533,36.1007,36.0059,36.0818,101895.0
2022-08-09 13:00:00,38.05,38.17,38.0,38.11,117510.0,36.0818,36.1956,36.0344,36.1387,117510.0
2022-08-09 13:30:00,38.1,38.24,38.05,38.21,155645.0,36.1292,36.2619,36.0818,36.2335,155645.0
2022-08-09 14:00:00,38.22,38.3,38.19,38.23,220025.0,36.243,36.3188,36.2145,36.2525,220025.0
2022-08-09 14:30:00,38.24,38.3,38.19,38.25,183105.0,36.2619,36.3188,36.2145,36.2714,183105.0
2022-08-09 15:00:00,38.26,38.27,38.12,38.15,160135.0,36.2809,36.2904,36.1481,36.1766,160135.0
2022-08-09 15:30:00,38.14,38.2,38.04,38.14,595265.0,36.1671,36.224,36.0723,36.1671,595265.0
2022-08-10 09:30:00,38.61,39.19,38.61,38.86,451475.0,36.6128,37.1628,36.6128,36.8499,451475.0
2022-08-10 10:00:00,38.83,38.95,38.68,38.72,282065.0,36.8214,36.9352,36.6792,36.7171,282065.0
2022-08-10 10:30:00,38.74,39.07,38.69,39.07,289970.0,36.7361,37.049,36.6887,37.049,289970.0
2022-08-10 11:00:00,39.07,39.23,38.95,39.07,344655.0,37.049,37.2007,36.9352,37.049,344655.0
2022-08-10 11:30:00,39.09,39.13,38.99,39.05,156935.0,37.068,37.1059,36.9731,37.03,156935.0
2022-08-10 12:00:00,39.06,39.07,38.93,39.06,120270.0,37.0395,37.049,36.9162,37.0395,120270.0
2022-08-10 12:30:00,39.05,39.1,38.92,39.0,145720.0,37.03,37.0775,36.9068,36.9826,145720.0
2022-08-10 13:00:00,39.02,39.02,38.8,38.8,138435.0,37.0016,37.0016,36.793,36.793,138435.0
2022-08-10 13:30:00,38.82,38.9,38.76,38.76,175330.0,36.8119,36.8878,36.755,36.755,175330.0
2022-08-10 14:00:00,38.78,38.78,38.56,38.61,143230.0,36.774,36.774,36.5654,36.6128,143230.0
2022-08-10 14:30:00,38.61,38.63,38.49,38.5,132410.0,36.6128,36.6318,36.499,36.5085,132410.0
2022-08-10 15:00:00,38.5,38.51,38.37,38.47,162590.0,36.5085,36.518,36.3852,36.48,162590.0
2022-08-10 15:30:00,38.46,38.5,38.42,38.46,685785.0,36.4706,36.5085,36.4326,36.4706,685785.0
2022-08-11 09:30:00,38.57,38.87,38.49,38.79,175775.0,36.5749,36.8594,36.499,36.7835,175775.0
2022-08-11 10:00:00,38.82,38.85,38.6,38.77,237520.0,36.8119,36.8404,36.6033,36.7645,237520.0
2022-08-11 10:30:00,38.77,38.87,38.7,38.83,115945.0,36.7645,36.8594,36.6981,36.8214,115945.0
2022-08-11 11:00:00,38.81,38.9,38.69,38.88,236125.0,36.8025,36.8878,36.6887,36.8688,236125.0
2022-08-11 11:30:00,38.87,38.87,38.68,38.79,183495.0,36.8594,36.8594,36.6792,36.7835,183495.0
2022-08-11 12:00:00,38.78,38.78,38.68,38.73,106890.0,36.774,36.774,36.6792,36.7266,106890.0
2022-08-11 12:30:00,38.75,38.8,38.71,38.74,72985.0,36.7456,36.793,36.7076,36.7361,72985.0
2022-08-11 13:00:00,38.75,38.85,38.72,38.81,53650.0,36.7456,36.8404,36.7171,36.8025,53650.0
2022-08-11 13:30:00,38.81,38.87,38.78,38.87,132395.0,36.8025,36.8594,36.774,36.8594,132395.0
2022-08-11 14:00:00,38.86,38.97,38.83,38.94,126330.0,36.8499,36.9542,36.8214,36.9257,126330.0
2022-08-11 14:30:00,38.93,39.04,38.91,39.01,146630.0,36.9162,37.0206,36.8973,36.9921,146630.0
2022-08-11 15:00:00,39.0,39.06,38.94,39.01,143330.0,36.9826,37.0395,36.9257,36.9921,143330.0
2022-08-11 15:30:00,39.0,39.04,38.93,38.97,879965.0,36.9826,37.0206,36.9162,36.9542,879965.0
2022-08-12 09:30:00,39.31,39.31,38.85,39.14,258860.0,37.2766,37.2766,36.8404,37.1154,258860.0
2022-08-12 10:00:00,39.11,39.21,38.98,39.14,140520.0,37.0869,37.1818,36.9637,37.1154,140520.0
2022-08-12 10:30:00,39.14,39.22,38.96,39.11,170450.0,37.1154,37.1912,36.9447,37.0869,170450.0
2022-08-12 11:00:00,39.09,39.18,39.03,39.14,130070.0,37.068,37.1533,37.0111,37.1154,130070.0
2022-08-12 11:30:00,39.14,39.2,39.11,39.13,70040.0,37.1154,37.1723,37.0869,37.1059,70040.0
2022-08-12 12:00:00,39.14,39.22,39.09,39.09,70765.0,37.1154,37.1912,37.068,37.068,70765.0
2022-08-12 12:30:00,39.09,39.13,39.06,39.1,69625.0,37.068,37.1059,37.0395,37.0775,69625.0
2022-08-12 13:00:00,39.1,39.1,39.02,39.05,111130.0,37.0775,37.0775,37.0016,37.03,111130.0
2022-08-12 13:30:00,39.05,39.1,39.02,39.06,120180.0,37.03,37.0775,37.0016,37.0395,120180.0
2022-08-12 14:00:00,39.06,39.1,39.04,39.08,50470.0,37.0395,37.0775,37.0206,37.0585,50470.0
2022-08-12 14:30:00,39.09,39.22,39.07,39.21,83610.0,37.068,37.1912,37.049,37.1818,83610.0
2022-08-12 15:00:00,39.22,39.34,39.19,39.25,130420.0,37.1912,37.305,37.1628,37.2197,130420.0
2022-08-12 15:30:00,39.25,39.4,39.21,39.39,467510.0,37.2197,37.3619,37.1818,37.3525,467510.0
2022-08-15 09:30:00,39.49,39.7,39.21,39.5,508435.0,37.4473,37.6464,37.1818,37.4568,508435.0
2022-08-15 10:00:00,39.51,39.79,39.46,39.77,228035.0,37.4662,37.7318,37.4188,37.7128,228035.0
2022-08-15 10:30:00,39.74,39.83,39.59,39.66,281185.0,37.6844,37.7697,37.5421,37.6085,281185.0
2022-08-15 11:00:00,39.68,39.7,39.56,39.58,308960.0,37.6275,37.6464,37.5137,37.5326,308960.0
2022-08-15 11:30:00,39.58,39.65,39.5,39.59,136895.0,37.5326,37.599,37.4568,37.5421,136895.0
2022-08-15 12:00:00,39.61,39.71,39.59,39.62,120310.0,37.5611,37.6559,37.5421,37.5706,120310.0
2022-08-15 12:30:00,39.63,39.68,39.55,39.65,123510.0,37.58,37.6275,37.5042,37.599,123510.0
2022-08-15 13:00:00,39.64,39.69,39.6,39.66,118105.0,37.5895,37.6369,37.5516,37.6085,118105.0
2022-08-15 13:30:00,39.66,39.69,39.6,39.66,145520.0,37.6085,37.6369,37.5516,37.6085,145520.0
2022-08-15 14:00:00,39.66,39.69,39.59,39.67,175725.0,37.6085,37.6369,37.5421,37.618,175725.0
2022-08-15 14:30:00,39.69,39.69,39.65,39.67,154295.0,37.6369,37.6369,37.599,37.618,154295.0
2022-08-15 15:00:00,39.67,39.89,39.66,39.89,201650.0,37.618,37.8266,37.6085,37.8266,201650.0
2022-08-15 15:30:00,39.88,39.9,39.63,39.65,584200.0,37.8171,37.8361,37.58,37.599,584200.0
2022-08-16 09:30:00,39.71,40.68,39.71,40.66,349110.0,37.6559,38.5757,37.6559,38.5568,349110.0
2022-08-16 10:00:00,40.67,40.75,40.49,40.7,216830.0,38.5662,38.6421,38.3956,38.5947,216830.0
2022-08-16 10:30:00,40.66,40.74,40.5,40.65,156895.0,38.5568,38.6326,38.405,38.5473,156895.0
2022-08-16 11:00:00,40.66,40.81,40.53,40.8,153315.0,38.5568,38.699,38.4335,38.6895,153315.0
2022-08-16 11:30:00,40.75,41.31,40.75,41.31,310300.0,38.6421,39.1731,38.6421,39.1731,310300.0
2022-08-16 12:00:00,41.29,41.3,41.15,41.2,182515.0,39.1542,39.1637,39.0214,39.0688,182515.0
2022-08-16 12:30:00,41.2,41.24,41.05,41.1,127320.0,39.0688,39.1068,38.9266,38.974,127320.0
2022-08-16 13:00:00,41.11,41.21,40.99,41.17,119970.0,38.9835,39.0783,38.8697,39.0404,119970.0
2022-08-16 13:30:00,41.2,41.26,41.06,41.24,184915.0,39.0688,39.1257,38.9361,39.1068,184915.0
2022-08-16 14:00:00,41.22,41.34,41.19,41.28,120105.0,39.0878,39.2016,39.0593,39.1447,120105.0
2022-08-16 14:30:00,41.29,41.3,40.91,40.98,309635.0,39.1542,39.1637,38.7938,38.8602,309635.0
2022-08-16 15:00:00,40.96,41.01,40.81,40.96,351265.0,38.8412,38.8887,38.699,38.8412,351265.0
2022-08-16 15:30:00,40.96,41.01,40.81,40.94,752480.0,38.8412,38.8887,38.699,38.8223,752480.0
2022-08-17 09:30:00,40.79,41.03,40.47,40.95,248590.0,38.68,38.9076,38.3766,38.8318,248590.0
2022-08-17 10:00:00,40.94,40.97,40.77,40.79,118090.0,38.8223,38.8507,38.6611,38.68,118090.0
2022-08-17 10:30:00,40.79,40.82,40.66,40.72,260050.0,38.68,38.7085,38.5568,38.6137,260050.0
2022-08-17 11:00:00,40.72,40.81,40.65,40.81,198360.0,38.6137,38.699,38.5473,38.699,198360.0
2022-08-17 11:30:00,40.8,40.88,40.74,40.86,187605.0,38.6895,38.7654,38.6326,38.7464,187605.0
2022-08-17 12:00:00,40.86,40.94,40.82,40.92,97440.0,38.7464,38.8223,38.7085,38.8033,97440.0
2022-08-17 12:30:00,40.92,40.97,40.83,40.89,121790.0,38.8033,38.8507,38.718,38.7749,121790.0
2022-08-17 13:00:00,40.89,40.89,40.72,40.8,171200.0,38.7749,38.7749,38.6137,38.6895,171200.0
2022-08-17 13:30:00,40.8,40.85,40.74,40.8,99650.0,38.6895,38.7369,38.6326,38.6895,99650.0
2022-08-17 14:00:00,40.84,41.04,40.78,41.0,104175.0,38.7275,38.9171,38.6706,38.8792,104175.0
2022-08-17 14:30:00,40.99,41.11,40.98,41.03,141905.0,38.8697,38.9835,38.8602,38.9076,141905.0
2022-08-17 15:00:00,41.01,41.08,40.86,41.02,279085.0,38.8887,38.955,38.7464,38.8981,279085.0
2022-08-17 15:30:00,41.02,41.05,40.93,40.98,863585.0,38.8981,38.9266,38.8128,38.8602,863585.0
2022-08-18 09:30:00,41.0,41.2,40.81,41.15,219295.0,38.8792,39.0688,38.699,39.0214,219295.0
2022-08-18 10:00:00,41.15,41.19,41.03,41.12,275720.0,39.0214,39.0593,38.9076,38.993,275720.0
2022-08-18 10:30:00,41.11,41.28,41.06,41.11,206605.0,38.9835,39.1447,38.9361,38.9835,206605.0
2022-08-18 11:00:00,41.11,41.23,41.05,41.23,172120.0,38.9835,39.0973,38.9266,39.0973,172120.0
2022-08-18 11:30:00,41.21,41.37,41.19,41.29,147380.0,39.0783,39.23,39.0593,39.1542,147380.0
2022-08-18 12:00:00,41.29,41.31,40.99,41.0,256025.0,39.1542,39.1731,38.8697,38.8792,256025.0
2022-08-18 12:30:00,40.99,41.09,40.87,40.88,52735.0,38.8697,38.9645,38.7559,38.7654,52735.0
2022-08-18 13:00:00,40.89,40.98,40.87,40.92,99905.0,38.7749,38.8602,38.7559,38.8033,99905.0
2022-08-18 13:30:00,40.9,40.95,40.82,40.85,72470.0,38.7843,38.8318,38.7085,38.7369,72470.0
2022-08-18 14:00:00,40.85,40.94,40.84,40.91,56465.0,38.7369,38.8223,38.7275,38.7938,56465.0
2022-08-18 14:30:00,40.92,41.01,40.84,41.01,88520.0,38.8033,38.8887,38.7275,38.8887,88520.0
2022-08-18 15:00:00,41.0,41.08,40.96,41.06,108325.0,38.8792,38.955,38.8412,38.9361,108325.0
2022-08-18 15:30:00,41.06,41.13,41.01,41.06,782670.0,38.9361,39.0024,38.8887,38.9361,782670.0
2022-08-19 09:30:00,40.72,40.73,40.17,40.52,414490.0,38.7884,38.7979,38.2645,38.5979,414490.0
2022-08-19 10:00:00,40.52,40.53,40.4,40.49,112455.0,38.5979,38.6074,38.4836,38.5693,112455.0
2022-08-19 10:30:00,40.49,40.56,40.37,40.45,126490.0,38.5693,38.636,38.455,38.5312,126490.0
2022-08-19 11:00:00,40.43,40.53,40.35,40.51,112425.0,38.5122,38.6074,38.436,38.5884,112425.0
2022-08-19 11:30:00,40.51,40.6,40.48,40.53,158835.0,38.5884,38.6741,38.5598,38.6074,158835.0
2022-08-19 12:00:00,40.54,40.68,40.52,40.66,293320.0,38.6169,38.7503,38.5979,38.7313,293320.0
2022-08-19 12:30:00,40.65,40.8,40.61,40.78,126210.0,38.7217,38.8646,38.6836,38.8456,126210.0
2022-08-19 13:00:00,40.76,40.78,40.66,40.7,139435.0,38.8265,38.8456,38.7313,38.7694,139435.0
2022-08-19 13:30:00,40.7,40.73,40.62,40.67,71765.0,38.7694,38.7979,38.6931,38.7408,71765.0
2022-08-19 14:00:00,40.65,40.68,40.56,40.61,82465.0,38.7217,38.7503,38.636,38.6836,82465.0
2022-08-19 14:30:00,40.59,40.61,40.48,40.51,265225.0,38.6646,38.6836,38.5598,38.5884,265225.0
2022-08-19 15:00:00,40.5,40.73,40.4,40.72,350385.0,38.5788,38.7979,38.4836,38.7884,350385.0
2022-08-19 15:30:00,40.73,40.76,40.65,40.67,388020.0,38.7979,38.8265,38.7217,38.7408,388020.0
2022-08-22 09:30:00,40.47,40.6,40.26,40.55,194355.0,38.5503,38.6741,38.3502,38.6265,194355.0
2022-08-22 10:00:00,40.54,40.55,40.23,40.3,119230.0,38.6169,38.6265,38.3216,38.3883,119230.0
2022-08-22 10:30:00,40.32,40.38,40.25,40.33,116245.0,38.4074,38.4645,38.3407,38.4169,116245.0
2022-08-22 11:00:00,40.35,40.49,40.29,40.44,201465.0,38.436,38.5693,38.3788,38.5217,201465.0
2022-08-22 11:30:00,40.42,40.56,40.41,40.54,86035.0,38.5026,38.636,38.4931,38.6169,86035.0
2022-08-22 12:00:00,40.55,40.6,40.49,40.55,136025.0,38.6265,38.6741,38.5693,38.6265,136025.0
2022-08-22 12:30:00,40.54,40.56,40.45,40.53,176730.0,38.6169,38.636,38.5312,38.6074,176730.0
2022-08-22 13:00:00,40.52,40.53,40.43,40.46,278785.0,38.5979,38.6074,38.5122,38.5407,278785.0
2022-08-22 13:30:00,40.45,40.48,40.32,40.35,349215.0,38.5312,38.5598,38.4074,38.436,349215.0
2022-08-22 14:00:00,40.33,40.33,40.08,40.26,156590.0,38.4169,38.4169,38.1788,38.3502,156590.0
2022-08-22 14:30:00,40.28,40.28,40.15,40.18,115015.0,38.3693,38.3693,38.2454,38.274,115015.0
2022-08-22 15:00:00,40.18,40.52,40.17,40.37,345290.0,38.274,38.5979,38.2645,38.455,345290.0
2022-08-22 15:30:00,40.39,40.39,40.12,40.19,670730.0,38.4741,38.4741,38.2169,38.2835,670730.0
2022-08-23 09:30:00,40.23,40.45,40.13,40.2,264755.0,38.3216,38.5312,38.2264,38.2931,264755.0
2022-08-23 10:00:00,40.22,40.29,40.08,40.09,296180.0,38.3121,38.3788,38.1788,38.1883,296180.0
2022-08-23 10:30:00,40.09,40.21,39.9,39.91,185770.0,38.1883,38.3026,38.0073,38.0168,185770.0
2022-08-23 11:00:00,39.9,39.98,39.78,39.89,270380.0,38.0073,38.0835,37.893,37.9978,270380.0
2022-08-23 11:30:00,39.88,40.08,39.87,40.02,122845.0,37.9883,38.1788,37.9787,38.1216,122845.0
2022-08-23 12:00:00,40.0,40.09,39.93,40.09,183265.0,38.1026,38.1883,38.0359,38.1883,183265.0
2022-08-23 12:30:00,40.09,40.17,40.04,40.06,94060.0,38.1883,38.2645,38.1407,38.1597,94060.0
2022-08-23 13:00:00,40.05,40.2,40.0,40.19,145170.0,38.1502,38.2931,38.1026,38.2835,145170.0
2022-08-23 13:30:00,40.17,40.19,39.94,39.96,151945.0,38.2645,38.2835,38.0454,38.0645,151945.0
2022-08-23 14:00:00,39.96,40.04,39.95,40.01,99590.0,38.0645,38.1407,38.0549,38.1121,99590.0
2022-08-23 14:30:00,40.02,40.08,39.94,39.94,239585.0,38.1216,38.1788,38.0454,38.0454,239585.0
2022-08-23 15:00:00,39.93,40.06,39.93,40.04,299775.0,38.0359,38.1597,38.0359,38.1407,299775.0
2022-08-23 15:30:00,40.02,40.05,39.93,40.01,476540.0,38.1216,38.1502,38.0359,38.1121,476540.0
2022-08-24 09:30:00,40.0,40.04,39.7,39.77,175650.0,38.1026,38.1407,37.8168,37.8835,175650.0
2022-08-24 10:00:00,39.82,40.11,39.78,40.06,96945.0,37.9311,38.2073,37.893,38.1597,96945.0
2022-08-24 10:30:00,40.08,40.19,40.0,40.19,64745.0,38.1788,38.2835,38.1026,38.2835,64745.0
2022-08-24 11:00:00,40.2,40.31,40.1,40.24,77445.0,38.2931,38.3979,38.1978,38.3312,77445.0
2022-08-24 11:30:00,40.22,40.29,40.18,40.25,35835.0,38.3121,38.3788,38.274,38.3407,35835.0
2022-08-24 12:00:00,40.24,40.32,40.18,40.19,74690.0,38.3312,38.4074,38.274,38.2835,74690.0
2022-08-24 12:30:00,40.17,40.17,39.93,39.95,179980.0,38.2645,38.2645,38.0359,38.0549,179980.0
2022-08-24 13:00:00,39.97,40.1,39.96,40.01,109785.0,38.074,38.1978,38.0645,38.1121,109785.0
2022-08-24 13:30:00,40.01,40.07,39.94,40.03,52935.0,38.1121,38.1692,38.0454,38.1311,52935.0
2022-08-24 14:00:00,40.05,40.14,40.0,40.01,100760.0,38.1502,38.2359,38.1026,38.1121,100760.0
2022-08-24 14:30:00,40.0,40.0,39.88,39.94,64830.0,38.1026,38.1026,37.9883,38.0454,64830.0
2022-08-24 15:00:00,39.95,40.04,39.91,39.98,168425.0,38.0549,38.1407,38.0168,38.0835,168425.0
2022-08-24 15:30:00,39.99,40.02,39.76,39.78,540555.0,38.093,38.1216,37.8739,37.893,540555.0
2022-08-25 09:30:00,39.68,39.93,39.49,39.85,237185.0,37.7977,38.0359,37.6168,37.9597,237185.0
2022-08-25 10:00:00,39.88,39.93,39.66,39.84,142100.0,37.9883,38.0359,37.7787,37.9501,142100.0
2022-08-25 10:30:00,39.86,40.09,39.81,40.02,154675.0,37.9692,38.1883,37.9216,38.1216,154675.0
2022-08-25 11:00:00,39.98,40.01,39.7,39.78,180750.0,38.0835,38.1121,37.8168,37.893,180750.0
2022-08-25 11:30:00,39.76,39.87,39.64,39.78,77130.0,37.8739,37.9787,37.7596,37.893,77130.0
2022-08-25 12:00:00,39.77,39.77,39.57,39.67,109815.0,37.8835,37.8835,37.693,37.7882,109815.0
2022-08-25 12:30:00,39.67,39.69,39.55,39.6,72110.0,37.7882,37.8073,37.6739,37.7215,72110.0
2022-08-25 13:00:00,39.6,39.65,39.51,39.62,98880.0,37.7215,37.7692,37.6358,37.7406,98880.0
2022-08-25 13:30:00,39.62,39.79,39.62,39.73,90150.0,37.7406,37.9025,37.7406,37.8454,90150.0
2022-08-25 14:00:00,39.74,39.8,39.67,39.78,65935.0,37.8549,37.912,37.7882,37.893,65935.0
2022-08-25 14:30:00,39.78,39.78,39.67,39.69,62290.0,37.893,37.893,37.7882,37.8073,62290.0
2022-08-25 15:00:00,39.69,39.79,39.67,39.79,139590.0,37.8073,37.9025,37.7882,37.9025,139590.0
2022-08-25 15:30:00,39.78,40.07,39.75,40.07,502025.0,37.893,38.1692,37.8644,38.1692,502025.0
2022-08-26 09:30:00,40.13,40.23,40.01,40.11,144335.0,38.2264,38.3216,38.1121,38.2073,144335.0
2022-08-26 10:00:00,40.07,40.21,39.62,39.62,236980.0,38.1692,38.3026,37.7406,37.7406,236980.0
2022-08-26 10:30:00,39.61,39.61,39.16,39.22,153830.0,37.7311,37.7311,37.3024,37.3596,153830.0
2022-08-26 11:00:00,39.21,39.3,39.05,39.1,218015.0,37.35,37.4358,37.1976,37.2453,218015.0
2022-08-26 11:30:00,39.09,39.29,38.9,38.9,126655.0,37.2357,37.4262,37.0547,37.0547,126655.0
2022-08-26 12:00:00,38.88,38.88,38.61,38.66,89715.0,37.0357,37.0357,36.7785,36.8261,89715.0
2022-08-26 12:30:00,38.71,38.74,38.63,38.69,86620.0,36.8738,36.9023,36.7975,36.8547,86620.0
2022-08-26 13:00:00,38.67,38.73,38.6,38.67,95305.0,36.8356,36.8928,36.769,36.8356,95305.0
2022-08-26 13:30:00,38.65,38.65,38.5,38.6,61680.0,36.8166,36.8166,36.6737,36.769,61680.0
2022-08-26 14:00:00,38.63,38.64,38.46,38.5,87175.0,36.7975,36.8071,36.6356,36.6737,87175.0
2022-08-26 14:30:00,38.5,38.52,38.33,38.36,103250.0,36.6737,36.6928,36.5118,36.5404,103250.0
2022-08-26 15:00:00,38.37,38.51,38.36,38.42,137085.0,36.5499,36.6832,36.5404,36.5975,137085.0
2022-08-26 15:30:00,38.41,38.41,38.21,38.22,540850.0,36.588,36.588,36.3975,36.407,540850.0
2022-08-29 09:30:00,37.87,38.11,37.51,37.94,243155.0,36.0736,36.3022,35.7307,36.1403,243155.0
2022-08-29 10:00:00,37.94,38.23,37.83,38.01,228055.0,36.1403,36.4165,36.0355,36.207,228055.0
2022-08-29 10:30:00,37.99,38.21,37.92,38.11,192590.0,36.1879,36.3975,36.1212,36.3022,192590.0
2022-08-29 11:00:00,38.09,38.27,38.08,38.09,96365.0,36.2832,36.4546,36.2736,36.2832,96365.0
2022-08-29 11:30:00,38.07,38.24,38.06,38.24,71540.0,36.2641,36.426,36.2546,36.426,71540.0
2022-08-29 12:00:00,38.25,38.32,38.2,38.24,122085.0,36.4356,36.5023,36.3879,36.426,122085.0
2022-08-29 12:30:00,38.27,38.44,38.2,38.43,103035.0,36.4546,36.6166,36.3879,36.607,103035.0
2022-08-29 13:00:00,38.43,38.47,38.35,38.44,103690.0,36.607,36.6451,36.5308,36.6166,103690.0
2022-08-29 13:30:00,38.46,38.66,38.46,38.54,91685.0,36.6356,36.8261,36.6356,36.7118,91685.0
2022-08-29 14:00:00,38.53,38.63,38.46,38.49,210410.0,36.7023,36.7975,36.6356,36.6642,210410.0
2022-08-29 14:30:00,38.48,38.59,38.4,38.45,90310.0,36.6547,36.7594,36.5785,36.6261,90310.0
2022-08-29 15:00:00,38.45,38.51,38.3,38.32,163470.0,36.6261,36.6832,36.4832,36.5023,163470.0
2022-08-29 15:30:00,38.32,38.37,37.99,38.02,508755.0,36.5023,36.5499,36.1879,36.2165,508755.0
2022-08-30 09:30:00,38.15,38.4,37.81,37.9,99100.0,36.3403,36.5785,36.0164,36.1022,99100.0
2022-08-30 10:00:00,37.91,37.97,37.68,37.75,154970.0,36.1117,36.1689,35.8926,35.9593,154970.0
2022-08-30 10:30:00,37.73,37.75,37.38,37.58,287635.0,35.9402,35.9593,35.6068,35.7974,287635.0
2022-08-30 11:00:00,37.57,37.69,37.5,37.57,164410.0,35.7878,35.9021,35.7211,35.7878,164410.0
2022-08-30 11:30:00,37.56,37.58,37.4,37.48,84510.0,35.7783,35.7974,35.6259,35.7021,84510.0
2022-08-30 12:00:00,37.49,37.62,37.42,37.45,94480.0,35.7116,35.8355,35.6449,35.6735,94480.0
2022-08-30 12:30:00,37.45,37.48,37.37,37.45,60725.0,35.6735,35.7021,35.5973,35.6735,60725.0
2022-08-30 13:00:00,37.46,37.49,37.33,37.35,63370.0,35.683,35.7116,35.5592,35.5783,63370.0
2022-08-30 13:30:00,37.35,37.46,37.31,37.44,101110.0,35.5783,35.683,35.5402,35.664,101110.0
2022-08-30 14:00:00,37.45,37.58,37.4,37.49,58790.0,35.6735,35.7974,35.6259,35.7116,58790.0
2022-08-30 14:30:00,37.47,37.55,37.41,37.46,90580.0,35.6926,35.7688,35.6354,35.683,90580.0
2022-08-30 15:00:00,37.47,37.7,37.46,37.64,90105.0,35.6926,35.9117,35.683,35.8545,90105.0
2022-08-30 15:30:00,37.63,37.67,37.51,37.62,308980.0,35.845,35.8831,35.7307,35.8355,308980.0
2022-08-31 09:30:00,37.63,37.75,37.45,37.46,302160.0,35.845,35.9593,35.6735,35.683,302160.0
2022-08-31 10:00:00,37.45,37.5,37.16,37.2,295605.0,35.6735,35.7211,35.3973,35.4354,295605.0
2022-08-31 10:30:00,37.24,37.4,37.19,37.36,130855.0,35.4735,35.6259,35.4259,35.5878,130855.0
2022-08-31 11:00:00,37.38,37.48,37.27,37.46,119940.0,35.6068,35.7021,35.5021,35.683,119940.0
2022-08-31 11:30:00,37.46,37.78,37.42,37.73,144685.0,35.683,35.9879,35.6449,35.9402,144685.0
2022-08-31 12:00:00,37.71,37.75,37.63,37.64,118680.0,35.9212,35.9593,35.845,35.8545,118680.0
2022-08-31 12:30:00,37.61,37.64,37.44,37.46,88825.0,35.8259,35.8545,35.664,35.683,88825.0
2022-08-31 13:00:00,37.46,37.54,37.38,37.41,101935.0,35.683,35.7593,35.6068,35.6354,101935.0
2022-08-31 13:30:00,37.4,37.4,37.25,37.31,102630.0,35.6259,35.6259,35.483,35.5402,102630.0
2022-08-31 14:00:00,37.31,37.35,37.22,37.23,95335.0,35.5402,35.5783,35.4544,35.464,95335.0
2022-08-31 14:30:00,37.23,37.23,37.12,37.17,78215.0,35.464,35.464,35.3592,35.4068,78215.0
2022-08-31 15:00:00,37.2,37.4,37.16,37.18,174230.0,35.4354,35.6259,35.3973,35.4163,174230.0
2022-08-31 15:30:00,37.17,37.35,37.03,37.03,846580.0,35.4068,35.5783,35.2734,35.2734,846580.0
2022-09-01 09:30:00,36.77,36.93,36.59,36.93,265700.0,35.0258,35.1782,34.8543,35.1782,265700.0
2022-09-01 10:00:00,36.91,36.97,36.73,36.92,159480.0,35.1591,35.2163,34.9877,35.1687,159480.0
2022-09-01 10:30:00,36.91,36.98,36.83,36.91,120395.0,35.1591,35.2258,35.0829,35.1591,120395.0
2022-09-01 11:00:00,36.9,37.23,36.87,37.23,172635.0,35.1496,35.464,35.121,35.464,172635.0
2022-09-01 11:30:00,37.24,37.31,37.17,37.27,393325.0,35.4735,35.5402,35.4068,35.5021,393325.0
2022-09-01 12:00:00,37.29,37.46,37.29,37.38,157035.0,35.5211,35.683,35.5211,35.6068,157035.0
2022-09-01 12:30:00,37.39,37.44,37.21,37.26,113170.0,35.6164,35.664,35.4449,35.4925,113170.0
2022-09-01 13:00:00,37.23,37.38,37.18,37.33,170800.0,35.464,35.6068,35.4163,35.5592,170800.0
2022-09-01 13:30:00,37.32,37.35,37.12,37.14,122300.0,35.5497,35.5783,35.3592,35.3782,122300.0
2022-09-01 14:00:00,37.15,37.31,37.1,37.29,98660.0,35.3878,35.5402,35.3401,35.5211,98660.0
2022-09-01 14:30:00,37.3,37.48,37.25,37.47,204980.0,35.5306,35.7021,35.483,35.6926,204980.0
2022-09-01 15:00:00,37.47,37.62,37.46,37.48,231105.0,35.6926,35.8355,35.683,35.7021,231105.0
2022-09-01 15:30:00,37.47,37.65,37.35,37.65,618790.0,35.6926,35.864,35.5783,35.864,618790.0
2022-09-02 09:30:00,38.13,38.16,37.61,37.9,222215.0,36.3213,36.3498,35.8259,36.1022,222215.0
2022-09-02 10:00:00,37.9,38.09,37.75,38.07,73635.0,36.1022,36.2832,35.9593,36.2641,73635.0
2022-09-02 10:30:00,38.09,38.26,38.05,38.17,116500.0,36.2832,36.4451,36.2451,36.3594,116500.0
2022-09-02 11:00:00,38.16,38.19,38.1,38.15,165290.0,36.3498,36.3784,36.2927,36.3403,165290.0
2022-09-02 11:30:00,38.15,38.18,38.01,38.15,88065.0,36.3403,36.3689,36.207,36.3403,88065.0
2022-09-02 12:00:00,38.15,38.23,37.88,37.89,95675.0,36.3403,36.4165,36.0831,36.0926,95675.0
2022-09-02 12:30:00,37.9,37.95,37.83,37.94,111930.0,36.1022,36.1498,36.0355,36.1403,111930.0
2022-09-02 13:00:00,37.92,37.92,37.64,37.67,120970.0,36.1212,36.1212,35.8545,35.8831,120970.0
2022-09-02 13:30:00,37.66,37.73,37.51,37.55,82085.0,35.8736,35.9402,35.7307,35.7688,82085.0
2022-09-02 14:00:00,37.51,37.57,37.45,37.52,96910.0,35.7307,35.7878,35.6735,35.7402,96910.0
2022-09-02 14:30:00,37.51,37.59,37.46,37.47,95515.0,35.7307,35.8069,35.683,35.6926,95515.0
2022-09-02 15:00:00,37.47,37.62,37.42,37.47,123445.0,35.6926,35.8355,35.6449,35.6926,123445.0
2022-09-02 15:30:00,37.45,37.54,37.23,37.53,517060.0,35.6735,35.7593,35.464,35.7497,517060.0
2022-09-06 09:30:00,37.66,37.97,37.35,37.52,221500.0,35.8736,36.1689,35.5783,35.7402,221500.0
2022-09-06 10:00:00,37.51,37.52,37.06,37.47,89830.0,35.7307,35.7402,35.302,35.6926,89830.0
2022-09-06 10:30:00,37.49,37.88,37.4,37.85,166710.0,35.7116,36.0831,35.6259,36.0545,166710.0
2022-09-06 11:00:00,37.81,37.98,37.77,37.88,226855.0,36.0164,36.1784,35.9783,36.0831,226855.0
2022-09-06 11:30:00,37.87,38.22,37.86,38.18,123985.0,36.0736,36.407,36.0641,36.3689,123985.0
2022-09-06 12:00:00,38.18,38.21,37.97,38.03,115795.0,36.3689,36.3975,36.1689,36.226,115795.0
2022-09-06 12:30:00,38.03,38.19,37.99,38.15,137085.0,36.226,36.3784,36.1879,36.3403,137085.0
2022-09-06 13:00:00,38.16,38.16,37.92,38.03,141515.0,36.3498,36.3498,36.1212,36.226,141515.0
2022-09-06 13:30:00,38.02,38.11,37.76,37.91,306070.0,36.2165,36.3022,35.9688,36.1117,306070.0
2022-09-06 14:00:00,37.91,38.0,37.62,37.63,199710.0,36.1117,36.1974,35.8355,35.845,199710.0
2022-09-06 14:30:00,37.65,37.69,37.48,37.5,108685.0,35.864,35.9021,35.7021,35.7211,108685.0
2022-09-06 15:00:00,37.51,37.72,37.43,37.64,260730.0,35.7307,35.9307,35.6545,35.8545,260730.0
2022-09-06 15:30:00,37.65,37.69,37.53,37.62,798105.0,35.864,35.9021,35.7497,35.8355,798105.0
2022-09-07 09:30:00,37.84,38.79,37.84,38.62,473975.0,36.045,36.95,36.045,36.788,473975.0
2022-09-07 10:00:00,38.62,38.62,38.36,38.52,151630.0,36.788,36.788,36.5404,36.6928,151630.0
2022-09-07 10:30:00,38.54,38.63,38.47,38.5,233435.0,36.7118,36.7975,36.6451,36.6737,233435.0
2022-09-07 11:00:00,38.51,38.64,38.48,38.61,179095.0,36.6832,36.8071,36.6547,36.7785,179095.0
2022-09-07 11:30:00,38.61,38.78,38.57,38.77,170410.0,36.7785,36.9404,36.7404,36.9309,170410.0
2022-09-07 12:00:00,38.76,38.83,38.71,38.83,230550.0,36.9214,36.9881,36.8738,36.9881,230550.0
2022-09-07 12:30:00,38.84,39.05,38.82,39.02,260005.0,36.9976,37.1976,36.9785,37.169,260005.0
2022-09-07 13:00:00,39.02,39.07,38.88,38.95,192345.0,37.169,37.2167,37.0357,37.1024,192345.0
2022-09-07 13:30:00,38.95,39.16,38.91,39.1,99560.0,37.1024,37.3024,37.0643,37.2453,99560.0
2022-09-07 14:00:00,39.1,39.16,38.98,39.08,97400.0,37.2453,37.3024,37.1309,37.2262,97400.0
2022-09-07 14:30:00,39.11,39.38,39.1,39.32,174420.0,37.2548,37.512,37.2453,37.4548,174420.0
2022-09-07 15:00:00,39.32,39.32,39.18,39.28,183040.0,37.4548,37.4548,37.3215,37.4167,183040.0
2022-09-07 15:30:00,39.27,39.36,39.22,39.24,933315.0,37.4072,37.4929,37.3596,37.3786,933315.0
2022-09-08 09:30:00,38.93,39.45,38.74,39.28,235845.0,37.0833,37.5786,36.9023,37.4167,235845.0
2022-09-08 10:00:00,39.26,39.51,39.09,39.45,220875.0,37.3977,37.6358,37.2357,37.5786,220875.0
2022-09-08 10:30:00,39.45,39.69,39.43,39.64,181695.0,37.5786,37.8073,37.5596,37.7596,181695.0
2022-09-08 11:00:00,39.67,39.69,39.54,39.62,126015.0,37.7882,37.8073,37.6644,37.7406,126015.0
2022-09-08 11:30:00,39.64,39.68,39.57,39.58,144690.0,37.7596,37.7977,37.693,37.7025,144690.0
2022-09-08 12:00:00,39.58,39.58,39.12,39.23,187230.0,37.7025,37.7025,37.2643,37.3691,187230.0
2022-09-08 12:30:00,39.22,39.4,39.18,39.31,143275.0,37.3596,37.531,37.3215,37.4453,143275.0
2022-09-08 13:00:00,39.3,39.49,39.23,39.46,149075.0,37.4358,37.6168,37.3691,37.5882,149075.0
2022-09-08 13:30:00,39.45,39.67,39.42,39.64,283250.0,37.5786,37.7882,37.5501,37.7596,283250.0
2022-09-08 14:00:00,39.64,39.77,39.59,39.73,201360.0,37.7596,37.8835,37.712,37.8454,201360.0
2022-09-08 14:30:00,39.75,39.84,39.71,39.76,263055.0,37.8644,37.9501,37.8263,37.8739,263055.0
2022-09-08 15:00:00,39.76,39.83,39.69,39.78,233830.0,37.8739,37.9406,37.8073,37.893,233830.0
2022-09-08 15:30:00,39.78,40.0,39.64,39.96,772775.0,37.893,38.1026,37.7596,38.0645,772775.0
2022-09-09 09:30:00,39.9,40.21,39.8,40.01,398625.0,38.0073,38.3026,37.912,38.1121,398625.0
2022-09-09 10:00:00,40.03,40.26,40.01,40.24,394905.0,38.1311,38.3502,38.1121,38.3312,394905.0
2022-09-09 10:30:00,40.23,40.4,40.2,40.24,206585.0,38.3216,38.4836,38.2931,38.3312,206585.0
2022-09-09 11:00:00,40.23,40.24,39.93,40.06,168980.0,38.3216,38.3312,38.0359,38.1597,168980.0
2022-09-09 11:30:00,40.04,40.07,39.98,40.0,146880.0,38.1407,38.1692,38.0835,38.1026,146880.0
2022-09-09 12:00:00,40.0,40.05,39.83,39.95,142080.0,38.1026,38.1502,37.9406,38.0549,142080.0
2022-09-09 12:30:00,39.95,40.11,39.93,40.08,168725.0,38.0549,38.2073,38.0359,38.1788,168725.0
2022-09-09 13:00:00,40.07,40.2,40.02,40.15,138035.0,38.1692,38.2931,38.1216,38.2454,138035.0
2022-09-09 13:30:00,40.12,40.15,40.02,40.04,105420.0,38.2169,38.2454,38.1216,38.1407,105420.0
2022-09-09 14:00:00,40.02,40.12,39.99,40.11,122785.0,38.1216,38.2169,38.093,38.2073,122785.0
2022-09-09 14:30:00,40.12,40.16,40.09,40.15,244895.0,38.2169,38.255,38.1883,38.2454,244895.0
2022-09-09 15:00:00,40.16,40.38,40.15,40.33,238455.0,38.255,38.4645,38.2454,38.4169,238455.0
2022-09-09 15:30:00,40.31,40.38,40.15,40.18,610855.0,38.3979,38.4645,38.2454,38.274,610855.0
2022-09-12 09:30:00,40.5,41.09,40.5,40.88,552045.0,38.5788,39.1409,38.5788,38.9408,552045.0
2022-09-12 10:00:00,40.87,40.87,40.52,40.62,261850.0,38.9313,38.9313,38.5979,38.6931,261850.0
2022-09-12 10:30:00,40.61,40.65,40.3,40.32,216655.0,38.6836,38.7217,38.3883,38.4074,216655.0
2022-09-12 11:00:00,40.3,40.4,40.16,40.39,256205.0,38.3883,38.4836,38.255,38.4741,256205.0
2022-09-12 11:30:00,40.37,40.37,40.16,40.2,297950.0,38.455,38.455,38.255,38.2931,297950.0
2022-09-12 12:00:00,40.2,40.32,40.13,40.3,225880.0,38.2931,38.4074,38.2264,38.3883,225880.0
2022-09-12 12:30:00,40.3,40.35,40.23,40.32,136895.0,38.3883,38.436,38.3216,38.4074,136895.0
2022-09-12 13:00:00,40.32,40.34,40.25,40.34,139395.0,38.4074,38.4264,38.3407,38.4264,139395.0
2022-09-12 13:30:00,40.35,40.37,40.27,40.32,105235.0,38.436,38.455,38.3598,38.4074,105235.0
2022-09-12 14:00:00,40.31,40.4,40.25,40.36,322935.0,38.3979,38.4836,38.3407,38.4455,322935.0
2022-09-12 14:30:00,40.36,40.55,40.36,40.49,208620.0,38.4455,38.6265,38.4455,38.5693,208620.0
2022-09-12 15:00:00,40.49,40.59,40.32,40.49,305140.0,38.5693,38.6646,38.4074,38.5693,305140.0
2022-09-12 15:30:00,40.49,40.59,40.39,40.52,914520.0,38.5693,38.6646,38.4741,38.5979,914520.0
2022-09-13 09:30:00,40.05,40.05,39.81,39.82,491190.0,38.1502,38.1502,37.9216,37.9311,491190.0
2022-09-13 10:00:00,39.82,39.93,39.75,39.87,172290.0,37.9311,38.0359,37.8644,37.9787,172290.0
2022-09-13 10:30:00,39.85,39.89,39.48,39.49,158170.0,37.9597,37.9978,37.6072,37.6168,158170.0
2022-09-13 11:00:00,39.47,39.68,39.37,39.68,228360.0,37.5977,37.7977,37.5024,37.7977,228360.0
2022-09-13 11:30:00,39.67,39.75,39.61,39.66,89895.0,37.7882,37.8644,37.7311,37.7787,89895.0
2022-09-13 12:00:00,39.68,39.69,39.56,39.56,87040.0,37.7977,37.8073,37.6834,37.6834,87040.0
2022-09-13 12:30:00,39.51,39.64,39.48,39.63,83145.0,37.6358,37.7596,37.6072,37.7501,83145.0
2022-09-13 13:00:00,39.61,39.74,39.61,39.63,212635.0,37.7311,37.8549,37.7311,37.7501,212635.0
2022-09-13 13:30:00,39.61,39.65,39.42,39.42,89065.0,37.7311,37.7692,37.5501,37.5501,89065.0
2022-09-13 14:00:00,39.4,39.4,39.2,39.21,130875.0,37.531,37.531,37.3405,37.35,130875.0
2022-09-13 14:30:00,39.19,39.21,38.93,38.96,230745.0,37.331,37.35,37.0833,37.1119,230745.0
2022-09-13 15:00:00,38.97,39.0,38.83,38.85,177115.0,37.1214,37.15,36.9881,37.0071,177115.0
2022-09-13 15:30:00,38.83,38.88,38.65,38.72,1162490.0,36.9881,37.0357,36.8166,36.8833,1162490.0
2022-09-14 09:30:00,38.9,39.14,37.98,38.1,527395.0,37.0547,37.2834,36.1784,36.2927,527395.0
2022-09-14 10:00:00,38.11,38.15,37.84,37.85,223760.0,36.3022,36.3403,36.045,36.0545,223760.0
2022-09-14 10:30:00,37.84,38.42,37.83,38.39,270560.0,36.045,36.5975,36.0355,36.5689,270560.0
2022-09-14 11:00:00,38.38,38.5,38.01,38.01,146880.0,36.5594,36.6737,36.207,36.207,146880.0
2022-09-14 11:30:00,38.02,38.1,37.93,38.02,174770.0,36.2165,36.2927,36.1308,36.2165,174770.0
2022-09-14 12:00:00,38.02,38.07,37.83,37.85,281370.0,36.2165,36.2641,36.0355,36.0545,281370.0
2022-09-14 12:30:00,37.87,38.11,37.78,38.03,228440.0,36.0736,36.3022,35.9879,36.226,228440.0
2022-09-14 13:00:00,38.05,38.08,37.99,38.0,157510.0,36.2451,36.2736,36.1879,36.1974,157510.0
2022-09-14 13:30:00,38.03,38.05,37.64,37.7,192555.0,36.226,36.2451,35.8545,35.9117,192555.0
2022-09-14 14:00:00,37.71,37.86,37.69,37.83,305075.0,35.9212,36.0641,35.9021,36.0355,305075.0
2022-09-14 14:30:00,37.83,37.98,37.75,37.79,204580.0,36.0355,36.1784,35.9593,35.9974,204580.0
2022-09-14 15:00:00,37.77,37.81,37.55,37.58,317380.0,35.9783,36.0164,35.7688,35.7974,317380.0
2022-09-14 15:30:00,37.57,37.82,37.52,37.81,786035.0,35.7878,36.026,35.7402,36.0164,786035.0
2022-09-15 09:30:00,37.8,38.06,37.64,38.03,382980.0,36.0069,36.2546,35.8545,36.226,382980.0
2022-09-15 10:00:00,38.03,38.16,37.78,37.82,125370.0,36.226,36.3498,35.9879,36.026,125370.0
2022-09-15 10:30:00,37.82,37.89,37.63,37.67,194980.0,36.026,36.0926,35.845,35.8831,194980.0
2022-09-15 11:00:00,37.66,37.84,37.61,37.83,200300.0,35.8736,36.045,35.8259,36.0355,200300.0
2022-09-15 11:30:00,37.83,37.85,37.64,37.69,107930.0,36.0355,36.0545,35.8545,35.9021,107930.0
2022-09-15 12:00:00,37.72,37.78,37.63,37.71,192870.0,35.9307,35.9879,35.845,35.9212,192870.0
2022-09-15 12:30:00,37.67,37.73,37.59,37.62,58490.0,35.8831,35.9402,35.8069,35.8355,58490.0
2022-09-15 13:00:00,37.65,37.85,37.63,37.76,71500.0,35.864,36.0545,35.845,35.9688,71500.0
2022-09-15 13:30:00,37.74,37.76,37.51,37.51,73170.0,35.9498,35.9688,35.7307,35.7307,73170.0
2022-09-15 14:00:00,37.5,37.63,37.41,37.59,162295.0,35.7211,35.845,35.6354,35.8069,162295.0
2022-09-15 14:30:00,37.59,37.64,37.36,37.37,93650.0,35.8069,35.8545,35.5878,35.5973,93650.0
2022-09-15 15:00:00,37.37,37.39,37.21,37.37,282450.0,35.5973,35.6164,35.4449,35.5973,282450.0
2022-09-15 15:30:00,37.37,37.63,37.29,37.6,644715.0,35.5973,35.845,35.5211,35.8164,644715.0
2022-09-16 09:30:00,37.36,37.73,37.06,37.72,727705.0,35.5878,35.9402,35.302,35.9307,727705.0
2022-09-16 10:00:00,37.78,38.0,37.78,37.92,107645.0,35.9879,36.1974,35.9879,36.1212,107645.0
2022-09-16 10:30:00,37.96,38.23,37.96,38.05,249840.0,36.1593,36.4165,36.1593,36.2451,249840.0
2022-09-16 11:00:00,38.05,38.1,37.78,37.79,216810.0,36.2451,36.2927,35.9879,35.9974,216810.0
2022-09-16 11:30:00,37.81,37.95,37.78,37.91,76710.0,36.0164,36.1498,35.9879,36.1117,76710.0
2022-09-16 12:00:00,37.89,37.95,37.81,37.87,80605.0,36.0926,36.1498,36.0164,36.0736,80605.0
2022-09-16 12:30:00,37.87,37.99,37.68,37.98,240090.0,36.0736,36.1879,35.8926,36.1784,240090.0
2022-09-16 13:00:00,37.97,38.01,37.85,37.95,54560.0,36.1689,36.207,36.0545,36.1498,54560.0
2022-09-16 13:30:00,37.96,38.01,37.83,37.88,89575.0,36.1593,36.207,36.0355,36.0831,89575.0
2022-09-16 14:00:00,37.88,38.11,37.88,38.09,101045.0,36.0831,36.3022,36.0831,36.2832,101045.0
2022-09-16 14:30:00,38.08,38.22,38.04,38.2,114205.0,36.2736,36.407,36.2355,36.3879,114205.0
2022-09-16 15:00:00,38.2,38.37,38.12,38.15,168385.0,36.3879,36.5499,36.3117,36.3403,168385.0
2022-09-16 15:30:00,38.15,38.22,37.88,38.0,1323565.0,36.3403,36.407,36.0831,36.1974,1323565.0
2022-09-19 09:30:00,37.77,38.64,37.72,38.5,197980.0,35.9783,36.8071,35.9307,36.6737,197980.0
2022-09-19 10:00:00,38.54,38.55,38.39,38.51,111495.0,36.7118,36.7213,36.5689,36.6832,111495.0
2022-09-19 10:30:00,38.52,38.52,38.19,38.24,151245.0,36.6928,36.6928,36.3784,36.426,151245.0
2022-09-19 11:00:00,38.28,38.4,38.22,38.24,124675.0,36.4641,36.5785,36.407,36.426,124675.0
2022-09-19 11:30:00,38.22,38.25,37.97,37.99,310750.0,36.407,36.4356,36.1689,36.1879,310750.0
2022-09-19 12:00:00,38.0,38.03,37.89,37.98,203360.0,36.1974,36.226,36.0926,36.1784,203360.0
2022-09-19 12:30:00,37.97,38.27,37.97,38.22,135720.0,36.1689,36.4546,36.1689,36.407,135720.0
2022-09-19 13:00:00,38.22,38.27,38.15,38.27,136400.0,36.407,36.4546,36.3403,36.4546,136400.0
2022-09-19 13:30:00,38.27,38.27,38.13,38.16,171385.0,36.4546,36.4546,36.3213,36.3498,171385.0
2022-09-19 14:00:00,38.18,38.2,38.01,38.07,144775.0,36.3689,36.3879,36.207,36.2641,144775.0
2022-09-19 14:30:00,38.07,38.17,38.06,38.16,190265.0,36.2641,36.3594,36.2546,36.3498,190265.0
2022-09-19 15:00:00,38.16,38.39,38.15,38.35,241745.0,36.3498,36.5689,36.3403,36.5308,241745.0
2022-09-19 15:30:00,38.34,38.63,38.34,38.6,1021160.0,36.5213,36.7975,36.5213,36.769,1021160.0
2022-09-20 09:30:00,38.21,38.32,38.0,38.27,123190.0,36.3975,36.5023,36.1974,36.4546,123190.0
2022-09-20 10:00:00,38.27,38.31,38.0,38.04,525590.0,36.4546,36.4927,36.1974,36.2355,525590.0
2022-09-20 10:30:00,38.0,38.15,38.0,38.08,218560.0,36.1974,36.3403,36.1974,36.2736,218560.0
2022-09-20 11:00:00,38.08,38.19,37.94,38.02,412995.0,36.2736,36.3784,36.1403,36.2165,412995.0
2022-09-20 11:30:00,38.02,38.25,37.99,38.2,144515.0,36.2165,36.4356,36.1879,36.3879,144515.0
2022-09-20 12:00:00,38.21,38.3,38.18,38.2,168720.0,36.3975,36.4832,36.3689,36.3879,168720.0
2022-09-20 12:30:00,38.2,38.24,38.07,38.08,257195.0,36.3879,36.426,36.2641,36.2736,257195.0
2022-09-20 13:00:00,38.07,38.07,37.84,37.84,87960.0,36.2641,36.2641,36.045,36.045,87960.0
2022-09-20 13:30:00,37.83,37.95,37.72,37.74,220325.0,36.0355,36.1498,35.9307,35.9498,220325.0
2022-09-20 14:00:00,37.75,37.81,37.69,37.72,215490.0,35.9593,36.0164,35.9021,35.9307,215490.0
2022-09-20 14:30:00,37.69,38.01,37.57,38.0,282145.0,35.9021,36.207,35.7878,36.1974,282145.0
2022-09-20 15:00:00,38.0,38.25,37.96,38.23,381940.0,36.1974,36.4356,36.1593,36.4165,381940.0
2022-09-20 15:30:00,38.24,38.26,38.02,38.07,592430.0,36.426,36.4451,36.2165,36.2641,592430.0
2022-09-21 09:30:00,38.5,38.86,38.47,38.68,155640.0,36.6737,37.0166,36.6451,36.8452,155640.0
2022-09-21 10:00:00,38.65,38.81,38.64,38.81,194045.0,36.8166,36.969,36.8071,36.969,194045.0
2022-09-21 10:30:00,38.81,38.81,38.64,38.73,204710.0,36.969,36.969,36.8071,36.8928,204710.0
2022-09-21 11:00:00,38.73,38.76,38.62,38.73,87205.0,36.8928,36.9214,36.788,36.8928,87205.0
2022-09-21 11:30:00,38.74,38.81,38.69,38.74,126825.0,36.9023,36.969,36.8547,36.9023,126825.0
2022-09-21 12:00:00,38.74,38.8,38.7,38.8,53845.0,36.9023,36.9595,36.8642,36.9595,53845.0
2022-09-21 12:30:00,38.79,38.79,38.64,38.72,167295.0,36.95,36.95,36.8071,36.8833,167295.0
2022-09-21 13:00:00,38.69,38.73,38.54,38.57,63450.0,36.8547,36.8928,36.7118,36.7404,63450.0
2022-09-21 13:30:00,38.58,38.82,38.57,38.81,120845.0,36.7499,36.9785,36.7404,36.969,120845.0
2022-09-21 14:00:00,38.79,38.79,38.05,38.18,133190.0,36.95,36.95,36.2451,36.3689,133190.0
2022-09-21 14:30:00,38.15,38.82,38.1,38.62,298795.0,36.3403,36.9785,36.2927,36.788,298795.0
2022-09-21 15:00:00,38.67,38.74,38.36,38.41,658360.0,36.8356,36.9023,36.5404,36.588,658360.0
2022-09-21 15:30:00,38.39,38.44,37.97,37.97,1003135.0,36.5689,36.6166,36.1689,36.1689,1003135.0
2022-09-22 09:30:00,37.91,37.91,37.27,37.39,419465.0,36.1117,36.1117,35.5021,35.6164,419465.0
2022-09-22 10:00:00,37.37,37.54,37.3,37.48,210870.0,35.5973,35.7593,35.5306,35.7021,210870.0
2022-09-22 10:30:00,37.49,37.52,37.27,37.3,298135.0,35.7116,35.7402,35.5021,35.5306,298135.0
2022-09-22 11:00:00,37.32,37.62,37.26,37.53,281150.0,35.5497,35.8355,35.4925,35.7497,281150.0
2022-09-22 11:30:00,37.53,37.84,37.52,37.7,271510.0,35.7497,36.045,35.7402,35.9117,271510.0
2022-09-22 12:00:00,37.69,37.84,37.61,37.77,183475.0,35.9021,36.045,35.8259,35.9783,183475.0
2022-09-22 12:30:00,37.76,37.82,37.73,37.82,203180.0,35.9688,36.026,35.9402,36.026,203180.0
2022-09-22 13:00:00,37.81,37.83,37.56,37.75,133785.0,36.0164,36.0355,35.7783,35.9593,133785.0
2022-09-22 13:30:00,37.75,37.84,37.71,37.79,110065.0,35.9593,36.045,35.9212,35.9974,110065.0
2022-09-22 14:00:00,37.8,37.83,37.61,37.65,214825.0,36.0069,36.0355,35.8259,35.864,214825.0
2022-09-22 14:30:00,37.64,37.71,37.58,37.7,152775.0,35.8545,35.9212,35.7974,35.9117,152775.0
2022-09-22 15:00:00,37.7,37.88,37.65,37.78,374545.0,35.9117,36.0831,35.864,35.9879,374545.0
2022-09-22 15:30:00,37.8,37.88,37.59,37.68,1079880.0,36.0069,36.0831,35.8069,35.8926,1079880.0
2022-09-23 09:30:00,37.35,37.51,37.2,37.28,213435.0,35.5783,35.7307,35.4354,35.5116,213435.0
2022-09-23 10:00:00,37.32,37.65,37.3,37.55,371315.0,35.5497,35.864,35.5306,35.7688,371315.0
2022-09-23 10:30:00,37.55,37.61,37.32,37.42,211105.0,35.7688,35.8259,35.5497,35.6449,211105.0
2022-09-23 11:00:00,37.42,37.55,37.32,37.41,124755.0,35.6449,35.7688,35.5497,35.6354,124755.0
2022-09-23 11:30:00,37.41,37.45,37.32,37.37,222605.0,35.6354,35.6735,35.5497,35.5973,222605.0
2022-09-23 12:00:00,37.36,37.37,37.17,37.21,188040.0,35.5878,35.5973,35.4068,35.4449,188040.0
2022-09-23 12:30:00,37.22,37.25,37.01,37.04,418825.0,35.4544,35.483,35.2544,35.283,418825.0
2022-09-23 13:00:00,37.05,37.1,36.81,36.81,384900.0,35.2925,35.3401,35.0639,35.0639,384900.0
2022-09-23 13:30:00,36.85,36.86,36.68,36.71,124800.0,35.102,35.1115,34.94,34.9686,124800.0
2022-09-23 14:00:00,36.69,36.81,36.61,36.76,199600.0,34.9496,35.0639,34.8734,35.0163,199600.0
2022-09-23 14:30:00,36.74,36.77,36.66,36.68,85640.0,34.9972,35.0258,34.921,34.94,85640.0
2022-09-23 15:00:00,36.67,37.06,36.67,37.01,178880.0,34.9305,35.302,34.9305,35.2544,178880.0
2022-09-23 15:30:00,37.03,37.2,37.01,37.14,466225.0,35.2734,35.4354,35.2544,35.3782,466225.0
2022-09-26 09:30:00,37.04,37.54,36.98,37.43,221020.0,35.283,35.7593,35.2258,35.6545,221020.0
2022-09-26 10:00:00,37.46,37.72,37.38,37.57,138630.0,35.683,35.9307,35.6068,35.7878,138630.0
2022-09-26 10:30:00,37.56,37.6,37.33,37.4,88325.0,35.7783,35.8164,35.5592,35.6259,88325.0
2022-09-26 11:00:00,37.4,37.42,37.11,37.11,157260.0,35.6259,35.6449,35.3496,35.3496,157260.0
2022-09-26 11:30:00,37.1,37.49,37.08,37.42,183335.0,35.3401,35.7116,35.3211,35.6449,183335.0
2022-09-26 12:00:00,37.42,37.48,37.3,37.32,78950.0,35.6449,35.7021,35.5306,35.5497,78950.0
2022-09-26 12:30:00,37.3,37.32,37.06,37.27,92530.0,35.5306,35.5497,35.302,35.5021,92530.0
2022-09-26 13:00:00,37.27,37.27,37.02,37.04,75495.0,35.5021,35.5021,35.2639,35.283,75495.0
2022-09-26 13:30:00,37.06,37.24,37.06,37.12,122755.0,35.302,35.4735,35.302,35.3592,122755.0
2022-09-26 14:00:00,37.12,37.28,37.12,37.18,141280.0,35.3592,35.5116,35.3592,35.4163,141280.0
2022-09-26 14:30:00,37.16,37.23,37.04,37.17,192360.0,35.3973,35.464,35.283,35.4068,192360.0
2022-09-26 15:00:00,37.19,37.36,37.13,37.3,188555.0,35.4259,35.5878,35.3687,35.5306,188555.0
2022-09-26 15:30:00,37.3,37.4,37.16,37.2,678930.0,35.5306,35.6259,35.3973,35.4354,678930.0
2022-09-27 09:30:00,37.58,38.17,37.5,37.61,265215.0,35.7974,36.3594,35.7211,35.8259,265215.0
2022-09-27 10:00:00,37.64,37.7,37.32,37.62,290115.0,35.8545,35.9117,35.5497,35.8355,290115.0
2022-09-27 10:30:00,37.66,37.92,37.66,37.83,235485.0,35.8736,36.1212,35.8736,36.0355,235485.0
2022-09-27 11:00:00,37.86,37.89,37.58,37.58,239535.0,36.0641,36.0926,35.7974,35.7974,239535.0
2022-09-27 11:30:00,37.59,37.69,37.5,37.55,153720.0,35.8069,35.9021,35.7211,35.7688,153720.0
2022-09-27 12:00:00,37.53,37.53,37.31,37.35,226475.0,35.7497,35.7497,35.5402,35.5783,226475.0
2022-09-27 12:30:00,37.33,37.62,37.33,37.59,131900.0,35.5592,35.8355,35.5592,35.8069,131900.0
2022-09-27 13:00:00,37.58,37.62,37.34,37.35,123995.0,35.7974,35.8355,35.5687,35.5783,123995.0
2022-09-27 13:30:00,37.34,37.51,37.31,37.51,340970.0,35.5687,35.7307,35.5402,35.7307,340970.0
2022-09-27 14:00:00,37.49,37.58,37.44,37.54,633590.0,35.7116,35.7974,35.664,35.7593,633590.0
2022-09-27 14:30:00,37.54,37.75,37.5,37.69,716705.0,35.7593,35.9593,35.7211,35.9021,716705.0
2022-09-27 15:00:00,37.66,37.86,37.58,37.77,887210.0,35.8736,36.0641,35.7974,35.9783,887210.0
2022-09-27 15:30:00,37.76,37.78,37.6,37.72,619265.0,35.9688,35.9879,35.8164,35.9307,619265.0
2022-09-28 09:30:00,38.0,38.06,37.56,37.79,180450.0,36.1974,36.2546,35.7783,35.9974,180450.0
2022-09-28 10:00:00,37.78,38.18,37.7,38.11,213525.0,35.9879,36.3689,35.9117,36.3022,213525.0
2022-09-28 10:30:00,38.11,38.46,38.05,38.22,345370.0,36.3022,36.6356,36.2451,36.407,345370.0
2022-09-28 11:00:00,38.2,38.37,37.97,38.01,643730.0,36.3879,36.5499,36.1689,36.207,643730.0
2022-09-28 11:30:00,38.03,38.32,37.97,38.2,238995.0,36.226,36.5023,36.1689,36.3879,238995.0
2022-09-28 12:00:00,38.2,38.3,38.19,38.19,240885.0,36.3879,36.4832,36.3784,36.3784,240885.0
2022-09-28 12:30:00,38.19,38.31,38.08,38.3,382700.0,36.3784,36.4927,36.2736,36.4832,382700.0
2022-09-28 13:00:00,38.32,38.5,38.27,38.33,181380.0,36.5023,36.6737,36.4546,36.5118,181380.0
2022-09-28 13:30:00,38.32,38.34,38.14,38.16,138430.0,36.5023,36.5213,36.3308,36.3498,138430.0
2022-09-28 14:00:00,38.17,38.22,38.1,38.12,186145.0,36.3594,36.407,36.2927,36.3117,186145.0
2022-09-28 14:30:00,38.12,38.26,38.12,38.26,142850.0,36.3117,36.4451,36.3117,36.4451,142850.0
2022-09-28 15:00:00,38.25,38.38,38.24,38.31,171830.0,36.4356,36.5594,36.426,36.4927,171830.0
2022-09-28 15:30:00,38.33,38.55,38.33,38.45,553680.0,36.5118,36.7213,36.5118,36.6261,553680.0
2022-09-29 09:30:00,38.3,38.41,37.97,37.97,230650.0,36.4832,36.588,36.1689,36.1689,230650.0
2022-09-29 10:00:00,37.96,38.15,37.9,38.11,115250.0,36.1593,36.3403,36.1022,36.3022,115250.0
2022-09-29 10:30:00,38.08,38.09,37.9,38.03,152125.0,36.2736,36.2832,36.1022,36.226,152125.0
2022-09-29 11:00:00,38.03,38.2,37.98,38.04,210265.0,36.226,36.3879,36.1784,36.2355,210265.0
2022-09-29 11:30:00,38.05,38.06,37.82,37.87,121660.0,36.2451,36.2546,36.026,36.0736,121660.0
2022-09-29 12:00:00,37.85,37.99,37.79,37.84,418545.0,36.0545,36.1879,35.9974,36.045,418545.0
2022-09-29 12:30:00,37.83,37.98,37.82,37.82,186305.0,36.0355,36.1784,36.026,36.026,186305.0
2022-09-29 13:00:00,37.8,37.81,37.48,37.55,170680.0,36.0069,36.0164,35.7021,35.7688,170680.0
2022-09-29 13:30:00,37.54,37.63,37.35,37.38,209470.0,35.7593,35.845,35.5783,35.6068,209470.0
2022-09-29 14:00:00,37.38,37.41,37.29,37.39,157555.0,35.6068,35.6354,35.5211,35.6164,157555.0
2022-09-29 14:30:00,37.39,37.49,37.31,37.32,141285.0,35.6164,35.7116,35.5402,35.5497,141285.0
2022-09-29 15:00:00,37.33,37.54,37.33,37.44,190960.0,35.5592,35.7593,35.5592,35.664,190960.0
2022-09-29 15:30:00,37.43,37.64,37.4,37.5,699340.0,35.6545,35.8545,35.6259,35.7211,699340.0
2022-09-30 09:30:00,37.26,37.43,36.28,37.39,496540.0,35.4925,35.6545,34.559,35.6164,496540.0
2022-09-30 10:00:00,37.38,37.4,36.92,37.09,315885.0,35.6068,35.6259,35.1687,35.3306,315885.0
2022-09-30 10:30:00,37.1,37.49,37.05,37.3,288920.0,35.3401,35.7116,35.2925,35.5306,288920.0
2022-09-30 11:00:00,37.32,37.48,37.25,37.44,170610.0,35.5497,35.7021,35.483,35.664,170610.0
2022-09-30 11:30:00,37.43,37.52,37.22,37.24,104155.0,35.6545,35.7402,35.4544,35.4735,104155.0
2022-09-30 12:00:00,37.22,37.34,37.09,37.34,108055.0,35.4544,35.5687,35.3306,35.5687,108055.0
2022-09-30 12:30:00,37.32,37.46,37.29,37.4,54555.0,35.5497,35.683,35.5211,35.6259,54555.0
2022-09-30 13:00:00,37.43,37.52,37.36,37.51,251475.0,35.6545,35.7402,35.5878,35.7307,251475.0
2022-09-30 13:30:00,37.51,37.51,37.25,37.28,171100.0,35.7307,35.7307,35.483,35.5116,171100.0
2022-09-30 14:00:00,37.26,37.33,37.15,37.2,79155.0,35.4925,35.5592,35.3878,35.4354,79155.0
2022-09-30 14:30:00,37.22,37.25,37.08,37.19,335225.0,35.4544,35.483,35.3211,35.4259,335225.0
2022-09-30 15:00:00,37.19,37.42,37.18,37.42,266235.0,35.4259,35.6449,35.4163,35.6449,266235.0
2022-09-30 15:30:00,37.41,37.48,37.12,37.18,522375.0,35.6354,35.7021,35.3592,35.4163,522375.0
2022-10-03 09:30:00,37.45,37.86,37.27,37.41,302595.0,35.6735,36.0641,35.5021,35.6354,302595.0
2022-10-03 10:00:00,37.46,38.01,37.46,37.98,250980.0,35.683,36.207,35.683,36.1784,250980.0
2022-10-03 10:30:00,37.99,38.2,37.87,38.1,205005.0,36.1879,36.3879,36.0736,36.2927,205005.0
2022-10-03 11:00:00,38.13,38.33,38.11,38.27,187120.0,36.3213,36.5118,36.3022,36.4546,187120.0
2022-10-03 11:30:00,38.3,38.39,38.18,38.27,163320.0,36.4832,36.5689,36.3689,36.4546,163320.0
2022-10-03 12:00:00,38.29,38.52,38.26,38.51,170600.0,36.4737,36.6928,36.4451,36.6832,170600.0
2022-10-03 12:30:00,38.51,38.69,38.49,38.63,332400.0,36.6832,36.8547,36.6642,36.7975,332400.0
2022-10-03 13:00:00,38.64,38.76,38.52,38.65,166135.0,36.8071,36.9214,36.6928,36.8166,166135.0
2022-10-03 13:30:00,38.69,38.87,38.69,38.87,95785.0,36.8547,37.0262,36.8547,37.0262,95785.0
2022-10-03 14:00:00,38.86,39.16,38.85,39.13,279450.0,37.0166,37.3024,37.0071,37.2738,279450.0
2022-10-03 14:30:00,39.13,39.18,38.97,39.09,291765.0,37.2738,37.3215,37.1214,37.2357,291765.0
2022-10-03 15:00:00,39.08,39.15,39.0,39.05,302685.0,37.2262,37.2929,37.15,37.1976,302685.0
2022-10-03 15:30:00,39.04,39.07,38.73,38.82,860245.0,37.1881,37.2167,36.8928,36.9785,860245.0
2022-10-04 09:30:00,39.16,39.57,39.15,39.47,359590.0,37.3024,37.693,37.2929,37.5977,359590.0
2022-10-04 10:00:00,39.48,39.79,39.48,39.69,399860.0,37.6072,37.9025,37.6072,37.8073,399860.0
2022-10-04 10:30:00,39.69,39.74,39.46,39.62,292455.0,37.8073,37.8549,37.5882,37.7406,292455.0
2022-10-04 11:00:00,39.63,39.69,39.38,39.49,290725.0,37.7501,37.8073,37.512,37.6168,290725.0
2022-10-04 11:30:00,39.5,39.52,39.28,39.4,269010.0,37.6263,37.6453,37.4167,37.531,269010.0
2022-10-04 12:00:00,39.45,39.54,39.39,39.52,136255.0,37.5786,37.6644,37.5215,37.6453,136255.0
2022-10-04 12:30:00,39.52,39.58,39.34,39.39,133490.0,37.6453,37.7025,37.4739,37.5215,133490.0
2022-10-04 13:00:00,39.39,39.45,39.25,39.39,182265.0,37.5215,37.5786,37.3881,37.5215,182265.0
2022-10-04 13:30:00,39.38,39.49,39.26,39.47,194945.0,37.512,37.6168,37.3977,37.5977,194945.0
2022-10-04 14:00:00,39.46,39.49,39.37,39.39,144425.0,37.5882,37.6168,37.5024,37.5215,144425.0
2022-10-04 14:30:00,39.38,39.54,39.37,39.5,120460.0,37.512,37.6644,37.5024,37.6263,120460.0
2022-10-04 15:00:00,39.49,39.49,39.3,39.44,203105.0,37.6168,37.6168,37.4358,37.5691,203105.0
2022-10-04 15:30:00,39.45,39.59,39.39,39.58,1245515.0,37.5786,37.712,37.5215,37.7025,1245515.0
2022-10-05 09:30:00,39.26,39.48,39.14,39.32,162140.0,37.3977,37.6072,37.2834,37.4548,162140.0
2022-10-05 10:00:00,39.32,39.5,39.14,39.38,389460.0,37.4548,37.6263,37.2834,37.512,389460.0
2022-10-05 10:30:00,39.39,39.62,39.38,39.43,140680.0,37.5215,37.7406,37.512,37.5596,140680.0
2022-10-05 11:00:00,39.42,39.63,39.38,39.49,133230.0,37.5501,37.7501,37.512,37.6168,133230.0
2022-10-05 11:30:00,39.51,39.77,39.51,39.77,100525.0,37.6358,37.8835,37.6358,37.8835,100525.0
2022-10-05 12:00:00,39.77,39.92,39.67,39.89,135220.0,37.8835,38.0264,37.7882,37.9978,135220.0
2022-10-05 12:30:00,39.88,40.12,39.86,40.06,263035.0,37.9883,38.2169,37.9692,38.1597,263035.0
2022-10-05 13:00:00,40.07,40.35,40.07,40.28,120995.0,38.1692,38.436,38.1692,38.3693,120995.0
2022-10-05 13:30:00,40.29,40.34,40.22,40.26,119915.0,38.3788,38.4264,38.3121,38.3502,119915.0
2022-10-05 14:00:00,40.26,40.33,40.22,40.29,124110.0,38.3502,38.4169,38.3121,38.3788,124110.0
2022-10-05 14:30:00,40.3,40.52,40.29,40.48,161815.0,38.3883,38.5979,38.3788,38.5598,161815.0
2022-10-05 15:00:00,40.49,40.68,40.49,40.6,436960.0,38.5693,38.7503,38.5693,38.6741,436960.0
2022-10-05 15:30:00,40.6,40.67,40.22,40.32,1109785.0,38.6741,38.7408,38.3121,38.4074,1109785.0
2022-10-06 09:30:00,40.5,40.7,40.28,40.6,201900.0,38.5788,38.7694,38.3693,38.6741,201900.0
2022-10-06 10:00:00,40.61,40.61,40.14,40.14,196710.0,38.6836,38.6836,38.2359,38.2359,196710.0
2022-10-06 10:30:00,40.16,40.54,40.06,40.51,238705.0,38.255,38.6169,38.1597,38.5884,238705.0
2022-10-06 11:00:00,40.5,40.53,40.37,40.41,171870.0,38.5788,38.6074,38.455,38.4931,171870.0
2022-10-06 11:30:00,40.4,40.55,40.36,40.37,144615.0,38.4836,38.6265,38.4455,38.455,144615.0
2022-10-06 12:00:00,40.37,40.38,40.2,40.3,134805.0,38.455,38.4645,38.2931,38.3883,134805.0
2022-10-06 12:30:00,40.33,40.48,40.31,40.38,85450.0,38.4169,38.5598,38.3979,38.4645,85450.0
2022-10-06 13:00:00,40.38,40.41,40.24,40.32,132830.0,38.4645,38.4931,38.3312,38.4074,132830.0
2022-10-06 13:30:00,40.3,40.34,40.19,40.24,152890.0,38.3883,38.4264,38.2835,38.3312,152890.0
2022-10-06 14:00:00,40.25,40.25,40.02,40.05,182085.0,38.3407,38.3407,38.1216,38.1502,182085.0
2022-10-06 14:30:00,40.03,40.1,39.85,39.91,181155.0,38.1311,38.1978,37.9597,38.0168,181155.0
2022-10-06 15:00:00,39.92,40.05,39.84,40.05,152525.0,38.0264,38.1502,37.9501,38.1502,152525.0
2022-10-06 15:30:00,40.08,40.08,39.88,40.02,910775.0,38.1788,38.1788,37.9883,38.1216,910775.0
2022-10-07 09:30:00,39.7,39.77,39.24,39.34,253630.0,37.8168,37.8835,37.3786,37.4739,253630.0
2022-10-07 10:00:00,39.39,39.45,39.17,39.3,165140.0,37.5215,37.5786,37.3119,37.4358,165140.0
2022-10-07 10:30:00,39.3,39.39,39.21,39.28,165505.0,37.4358,37.5215,37.35,37.4167,165505.0
2022-10-07 11:00:00,39.28,39.36,39.15,39.23,183855.0,37.4167,37.4929,37.2929,37.3691,183855.0
2022-10-07 11:30:00,39.23,39.29,39.18,39.23,129685.0,37.3691,37.4262,37.3215,37.3691,129685.0
2022-10-07 12:00:00,39.23,39.3,39.16,39.25,129030.0,37.3691,37.4358,37.3024,37.3881,129030.0
2022-10-07 12:30:00,39.23,39.25,39.01,39.05,109475.0,37.3691,37.3881,37.1595,37.1976,109475.0
2022-10-07 13:00:00,39.03,39.22,38.99,39.16,103565.0,37.1786,37.3596,37.1405,37.3024,103565.0
2022-10-07 13:30:00,39.14,39.24,39.11,39.18,148355.0,37.2834,37.3786,37.2548,37.3215,148355.0
2022-10-07 14:00:00,39.15,39.23,39.1,39.1,127315.0,37.2929,37.3691,37.2453,37.2453,127315.0
2022-10-07 14:30:00,39.11,39.13,38.98,39.0,220730.0,37.2548,37.2738,37.1309,37.15,220730.0
2022-10-07 15:00:00,39.0,39.07,38.8,38.83,181635.0,37.15,37.2167,36.9595,36.9881,181635.0
2022-10-07 15:30:00,38.81,38.99,38.77,38.92,599425.0,36.969,37.1405,36.9309,37.0738,599425.0
2022-10-10 09:30:00,38.96,39.04,38.7,38.71,212385.0,37.1119,37.1881,36.8642,36.8738,212385.0
2022-10-10 10:00:00,38.69,39.29,38.69,39.28,209465.0,36.8547,37.4262,36.8547,37.4167,209465.0
2022-10-10 10:30:00,39.26,39.3,38.73,38.73,106015.0,37.3977,37.4358,36.8928,36.8928,106015.0
2022-10-10 11:00:00,38.73,38.89,38.69,38.84,118595.0,36.8928,37.0452,36.8547,36.9976,118595.0
2022-10-10 11:30:00,38.84,38.96,38.71,38.91,95570.0,36.9976,37.1119,36.8738,37.0643,95570.0
2022-10-10 12:00:00,38.85,38.96,38.65,38.66,59495.0,37.0071,37.1119,36.8166,36.8261,59495.0
2022-10-10 12:30:00,38.67,38.71,38.43,38.46,124855.0,36.8356,36.8738,36.607,36.6356,124855.0
2022-10-10 13:00:00,38.46,38.64,38.38,38.61,108180.0,36.6356,36.8071,36.5594,36.7785,108180.0
2022-10-10 13:30:00,38.63,39.02,38.63,38.97,84670.0,36.7975,37.169,36.7975,37.1214,84670.0
2022-10-10 14:00:00,38.97,39.02,38.89,39.02,53840.0,37.1214,37.169,37.0452,37.169,53840.0
2022-10-10 14:30:00,39.02,39.26,39.01,39.11,142425.0,37.169,37.3977,37.1595,37.2548,142425.0
2022-10-10 15:00:00,39.11,39.34,39.0,39.17,102370.0,37.2548,37.4739,37.15,37.3119,102370.0
2022-10-10 15:30:00,39.16,39.29,39.11,39.11,274475.0,37.3024,37.4262,37.2548,37.2548,274475.0
2022-10-11 09:30:00,39.17,39.71,39.13,39.32,371540.0,37.3119,37.8263,37.2738,37.4548,371540.0
2022-10-11 10:00:00,39.33,39.54,39.22,39.5,194175.0,37.4643,37.6644,37.3596,37.6263,194175.0
2022-10-11 10:30:00,39.49,39.87,39.47,39.8,123225.0,37.6168,37.9787,37.5977,37.912,123225.0
2022-10-11 11:00:00,39.81,40.1,39.81,40.08,135925.0,37.9216,38.1978,37.9216,38.1788,135925.0
2022-10-11 11:30:00,40.08,40.37,40.06,40.3,213610.0,38.1788,38.455,38.1597,38.3883,213610.0
2022-10-11 12:00:00,40.29,40.29,40.08,40.24,183400.0,38.3788,38.3788,38.1788,38.3312,183400.0
2022-10-11 12:30:00,40.23,40.5,40.23,40.39,219260.0,38.3216,38.5788,38.3216,38.4741,219260.0
2022-10-11 13:00:00,40.39,40.41,40.23,40.28,142825.0,38.4741,38.4931,38.3216,38.3693,142825.0
2022-10-11 13:30:00,40.31,40.32,40.12,40.17,143875.0,38.3979,38.4074,38.2169,38.2645,143875.0
2022-10-11 14:00:00,40.17,40.21,40.04,40.2,133260.0,38.2645,38.3026,38.1407,38.2931,133260.0
2022-10-11 14:30:00,40.2,40.27,39.92,39.94,164300.0,38.2931,38.3598,38.0264,38.0454,164300.0
2022-10-11 15:00:00,39.93,40.02,39.81,39.98,306720.0,38.0359,38.1216,37.9216,38.0835,306720.0
2022-10-11 15:30:00,39.98,40.18,39.91,40.15,739005.0,38.0835,38.274,38.0168,38.2454,739005.0
2022-10-12 09:30:00,40.26,40.37,39.9,40.37,173725.0,38.3502,38.455,38.0073,38.455,173725.0
2022-10-12 10:00:00,40.34,40.53,40.26,40.47,217465.0,38.4264,38.6074,38.3502,38.5503,217465.0
2022-10-12 10:30:00,40.47,40.54,40.27,40.33,300920.0,38.5503,38.6169,38.3598,38.4169,300920.0
2022-10-12 11:00:00,40.32,40.66,40.32,40.65,387940.0,38.4074,38.7313,38.4074,38.7217,387940.0
2022-10-12 11:30:00,40.64,40.78,40.54,40.6,248080.0,38.7122,38.8456,38.6169,38.6741,248080.0
2022-10-12 12:00:00,40.61,40.74,40.54,40.74,229150.0,38.6836,38.8075,38.6169,38.8075,229150.0
2022-10-12 12:30:00,40.74,40.74,40.58,40.59,253495.0,38.8075,38.8075,38.655,38.6646,253495.0
2022-10-12 13:00:00,40.58,40.65,40.56,40.65,435925.0,38.655,38.7217,38.636,38.7217,435925.0
2022-10-12 13:30:00,40.64,40.73,40.57,40.67,232715.0,38.7122,38.7979,38.6455,38.7408,232715.0
2022-10-12 14:00:00,40.67,40.9,40.63,40.9,266435.0,38.7408,38.9599,38.7027,38.9599,266435.0
2022-10-12 14:30:00,40.9,40.93,40.54,40.61,583985.0,38.9599,38.9884,38.6169,38.6836,583985.0
2022-10-12 15:00:00,40.6,40.79,40.57,40.72,349200.0,38.6741,38.8551,38.6455,38.7884,349200.0
2022-10-12 15:30:00,40.72,40.85,40.68,40.72,997390.0,38.7884,38.9122,38.7503,38.7884,997390.0
2022-10-13 09:30:00,39.99,40.02,38.98,39.33,581445.0,38.093,38.1216,37.1309,37.4643,581445.0
2022-10-13 10:00:00,39.39,39.63,39.12,39.13,388280.0,37.5215,37.7501,37.2643,37.2738,388280.0
2022-10-13 10:30:00,39.12,39.7,39.12,39.54,339125.0,37.2643,37.8168,37.2643,37.6644,339125.0
2022-10-13 11:00:00,39.54,40.52,39.48,40.32,252630.0,37.6644,38.5979,37.6072,38.4074,252630.0
2022-10-13 11:30:00,40.33,40.92,40.32,40.49,349600.0,38.4169,38.9789,38.4074,38.5693,349600.0
2022-10-13 12:00:00,40.51,40.6,40.24,40.29,235240.0,38.5884,38.6741,38.3312,38.3788,235240.0
2022-10-13 12:30:00,40.29,40.37,39.99,40.06,350475.0,38.3788,38.455,38.093,38.1597,350475.0
2022-10-13 13:00:00,40.07,40.32,40.03,40.28,291210.0,38.1692,38.4074,38.1311,38.3693,291210.0
2022-10-13 13:30:00,40.3,40.43,40.22,40.38,269495.0,38.3883,38.5122,38.3121,38.4645,269495.0
2022-10-13 14:00:00,40.36,40.46,40.3,40.31,200055.0,38.4455,38.5407,38.3883,38.3979,200055.0
2022-10-13 14:30:00,40.32,40.73,40.31,40.71,237535.0,38.4074,38.7979,38.3979,38.7789,237535.0
2022-10-13 15:00:00,40.7,40.74,40.45,40.46,220455.0,38.7694,38.8075,38.5312,38.5407,220455.0
2022-10-13 15:30:00,40.49,40.63,40.39,40.59,980175.0,38.5693,38.7027,38.4741,38.6646,980175.0
2022-10-14 09:30:00,41.0,41.0,40.4,40.77,392830.0,39.0551,39.0551,38.4836,38.836,392830.0
2022-10-14 10:00:00,40.77,40.8,40.03,40.28,173055.0,38.836,38.8646,38.1311,38.3693,173055.0
2022-10-14 10:30:00,40.29,40.51,40.25,40.47,148175.0,38.3788,38.5884,38.3407,38.5503,148175.0
2022-10-14 11:00:00,40.47,40.6,40.27,40.49,150315.0,38.5503,38.6741,38.3598,38.5693,150315.0
2022-10-14 11:30:00,40.49,40.49,40.3,40.3,262705.0,38.5693,38.5693,38.3883,38.3883,262705.0
2022-10-14 12:00:00,40.33,40.39,40.08,40.28,109825.0,38.4169,38.4741,38.1788,38.3693,109825.0
2022-10-14 12:30:00,40.27,40.47,40.17,40.22,107885.0,38.3598,38.5503,38.2645,38.3121,107885.0
2022-10-14 13:00:00,40.19,40.25,40.03,40.11,115240.0,38.2835,38.3407,38.1311,38.2073,115240.0
2022-10-14 13:30:00,40.11,40.25,40.11,40.25,125170.0,38.2073,38.3407,38.2073,38.3407,125170.0
2022-10-14 14:00:00,40.23,40.23,39.82,39.87,162885.0,38.3216,38.3216,37.9311,37.9787,162885.0
2022-10-14 14:30:00,39.85,39.88,39.77,39.84,140890.0,37.9597,37.9883,37.8835,37.9501,140890.0
2022-10-14 15:00:00,39.87,40.08,39.87,40.07,157390.0,37.9787,38.1788,37.9787,38.1692,157390.0
2022-10-14 15:30:00,40.06,40.11,39.66,39.76,707360.0,38.1597,38.2073,37.7787,37.8739,707360.0
2022-10-17 09:30:00,40.38,40.71,39.95,40.18,574490.0,38.4645,38.7789,38.0549,38.274,574490.0
2022-10-17 10:00:00,40.17,40.51,40.1,40.44,245210.0,38.2645,38.5884,38.1978,38.5217,245210.0
2022-10-17 10:30:00,40.44,40.5,40.05,40.12,288505.0,38.5217,38.5788,38.1502,38.2169,288505.0
2022-10-17 11:00:00,40.11,40.38,40.07,40.38,180940.0,38.2073,38.4645,38.1692,38.4645,180940.0
2022-10-17 11:30:00,40.35,40.51,40.32,40.36,146225.0,38.436,38.5884,38.4074,38.4455,146225.0
2022-10-17 12:00:00,40.38,40.51,40.36,40.46,177420.0,38.4645,38.5884,38.4455,38.5407,177420.0
2022-10-17 12:30:00,40.47,40.51,40.41,40.46,166170.0,38.5503,38.5884,38.4931,38.5407,166170.0
2022-10-17 13:00:00,40.46,40.52,40.36,40.46,109710.0,38.5407,38.5979,38.4455,38.5407,109710.0
2022-10-17 13:30:00,40.47,40.58,40.44,40.58,195505.0,38.5503,38.655,38.5217,38.655,195505.0
2022-10-17 14:00:00,40.57,40.59,40.36,40.4,127225.0,38.6455,38.6646,38.4455,38.4836,127225.0
2022-10-17 14:30:00,40.4,40.45,40.31,40.39,126690.0,38.4836,38.5312,38.3979,38.4741,126690.0
2022-10-17 15:00:00,40.38,40.47,40.31,40.46,223310.0,38.4645,38.5503,38.3979,38.5407,223310.0
2022-10-17 15:30:00,40.46,40.51,40.3,40.35,637395.0,38.5407,38.5884,38.3883,38.436,637395.0
2022-10-18 09:30:00,40.93,41.25,40.66,40.74,352285.0,38.9884,39.2933,38.7313,38.8075,352285.0
2022-10-18 10:00:00,40.77,41.01,40.68,40.7,492250.0,38.836,39.0646,38.7503,38.7694,492250.0
2022-10-18 10:30:00,40.68,40.96,40.6,40.75,265355.0,38.7503,39.017,38.6741,38.817,265355.0
2022-10-18 11:00:00,40.73,40.9,40.45,40.54,230905.0,38.7979,38.9599,38.5312,38.6169,230905.0
2022-10-18 11:30:00,40.54,40.58,40.35,40.37,170295.0,38.6169,38.655,38.436,38.455,170295.0
2022-10-18 12:00:00,40.36,40.6,40.26,40.43,266465.0,38.4455,38.6741,38.3502,38.5122,266465.0
2022-10-18 12:30:00,40.45,40.72,40.43,40.62,154940.0,38.5312,38.7884,38.5122,38.6931,154940.0
2022-10-18 13:00:00,40.61,40.65,40.46,40.57,148130.0,38.6836,38.7217,38.5407,38.6455,148130.0
2022-10-18 13:30:00,40.59,40.65,40.49,40.6,133025.0,38.6646,38.7217,38.5693,38.6741,133025.0
2022-10-18 14:00:00,40.63,40.65,40.52,40.64,113870.0,38.7027,38.7217,38.5979,38.7122,113870.0
2022-10-18 14:30:00,40.64,40.73,40.38,40.44,180170.0,38.7122,38.7979,38.4645,38.5217,180170.0
2022-10-18 15:00:00,40.42,40.43,40.25,40.31,646310.0,38.5026,38.5122,38.3407,38.3979,646310.0
2022-10-18 15:30:00,40.31,40.58,40.29,40.57,1115165.0,38.3979,38.655,38.3788,38.6455,1115165.0
2022-10-19 09:30:00,40.69,40.85,39.97,40.09,382580.0,38.7598,38.9122,38.074,38.1883,382580.0
2022-10-19 10:00:00,40.03,40.13,39.81,40.07,159980.0,38.1311,38.2264,37.9216,38.1692,159980.0
2022-10-19 10:30:00,40.1,40.11,39.82,39.85,133470.0,38.1978,38.2073,37.9311,37.9597,133470.0
2022-10-19 11:00:00,39.83,39.89,39.72,39.84,382260.0,37.9406,37.9978,37.8358,37.9501,382260.0
2022-10-19 11:30:00,39.87,40.02,39.79,39.9,113975.0,37.9787,38.1216,37.9025,38.0073,113975.0
2022-10-19 12:00:00,39.9,39.95,39.68,39.69,129120.0,38.0073,38.0549,37.7977,37.8073,129120.0
2022-10-19 12:30:00,39.66,39.66,39.23,39.41,148745.0,37.7787,37.7787,37.3691,37.5405,148745.0
2022-10-19 13:00:00,39.38,39.38,39.03,39.18,170520.0,37.512,37.512,37.1786,37.3215,170520.0
2022-10-19 13:30:00,39.2,39.27,39.07,39.27,197910.0,37.3405,37.4072,37.2167,37.4072,197910.0
2022-10-19 14:00:00,39.29,39.64,39.27,39.6,259825.0,37.4262,37.7596,37.4072,37.7215,259825.0
2022-10-19 14:30:00,39.58,39.58,39.36,39.45,182365.0,37.7025,37.7025,37.4929,37.5786,182365.0
2022-10-19 15:00:00,39.44,39.55,39.39,39.4,178295.0,37.5691,37.6739,37.5215,37.531,178295.0
2022-10-19 15:30:00,39.4,39.4,39.15,39.26,892885.0,37.531,37.531,37.2929,37.3977,892885.0
2022-10-20 09:30:00,39.33,39.8,37.46,38.24,1136700.0,37.4643,37.912,35.683,36.426,1136700.0
2022-10-20 10:00:00,38.21,39.64,38.21,39.1,1032365.0,36.3975,37.7596,36.3975,37.2453,1032365.0
2022-10-20 10:30:00,39.1,39.18,38.36,38.67,407130.0,37.2453,37.3215,36.5404,36.8356,407130.0
2022-10-20 11:00:00,38.64,38.9,38.48,38.69,457505.0,36.8071,37.0547,36.6547,36.8547,457505.0
2022-10-20 11:30:00,38.71,38.99,38.55,38.56,371280.0,36.8738,37.1405,36.7213,36.7309,371280.0
2022-10-20 12:00:00,38.58,38.59,38.21,38.3,281255.0,36.7499,36.7594,36.3975,36.4832,281255.0
2022-10-20 12:30:00,38.29,38.36,38.06,38.16,290715.0,36.4737,36.5404,36.2546,36.3498,290715.0
2022-10-20 13:00:00,38.16,38.28,38.01,38.2,365120.0,36.3498,36.4641,36.207,36.3879,365120.0
2022-10-20 13:30:00,38.21,38.35,38.16,38.34,346420.0,36.3975,36.5308,36.3498,36.5213,346420.0
2022-10-20 14:00:00,38.38,38.38,38.16,38.24,277410.0,36.5594,36.5594,36.3498,36.426,277410.0
2022-10-20 14:30:00,38.23,38.28,38.01,38.12,362055.0,36.4165,36.4641,36.207,36.3117,362055.0
2022-10-20 15:00:00,38.1,38.2,37.9,37.91,450565.0,36.2927,36.3879,36.1022,36.1117,450565.0
2022-10-20 15:30:00,37.89,38.14,37.81,37.91,1737905.0,36.0926,36.3308,36.0164,36.1117,1737905.0
2022-10-21 09:30:00,37.6,39.04,37.51,39.02,875745.0,35.8164,37.1881,35.7307,37.169,875745.0
2022-10-21 10:00:00,39.02,39.31,38.77,38.82,476265.0,37.169,37.4453,36.9309,36.9785,476265.0
2022-10-21 10:30:00,38.81,38.99,38.66,38.76,294725.0,36.969,37.1405,36.8261,36.9214,294725.0
2022-10-21 11:00:00,38.78,38.81,38.41,38.8,316240.0,36.9404,36.969,36.588,36.9595,316240.0
2022-10-21 11:30:00,38.76,39.11,38.73,39.11,320845.0,36.9214,37.2548,36.8928,37.2548,320845.0
2022-10-21 12:00:00,39.13,39.55,39.13,39.47,426200.0,37.2738,37.6739,37.2738,37.5977,426200.0
2022-10-21 12:30:00,39.47,39.75,39.26,39.59,307585.0,37.5977,37.8644,37.3977,37.712,307585.0
2022-10-21 13:00:00,39.58,39.65,39.41,39.54,222095.0,37.7025,37.7692,37.5405,37.6644,222095.0
2022-10-21 13:30:00,39.55,39.8,39.55,39.75,256265.0,37.6739,37.912,37.6739,37.8644,256265.0
2022-10-21 14:00:00,39.76,39.89,39.36,39.54,362110.0,37.8739,37.9978,37.4929,37.6644,362110.0
2022-10-21 14:30:00,39.54,39.62,39.26,39.37,222350.0,37.6644,37.7406,37.3977,37.5024,222350.0
2022-10-21 15:00:00,39.38,39.52,39.26,39.52,349755.0,37.512,37.6453,37.3977,37.6453,349755.0
2022-10-21 15:30:00,39.51,39.6,39.36,39.49,810880.0,37.6358,37.7215,37.4929,37.6168,810880.0
2022-10-24 09:30:00,39.88,41.84,39.88,41.59,948390.0,37.9883,39.8553,37.9883,39.6171,948390.0
2022-10-24 10:00:00,41.59,41.59,40.73,41.4,660020.0,39.6171,39.6171,38.7979,39.4361,660020.0
2022-10-24 10:30:00,41.4,41.63,41.28,41.54,479115.0,39.4361,39.6552,39.3218,39.5695,479115.0
2022-10-24 11:00:00,41.52,41.65,41.36,41.63,397185.0,39.5505,39.6743,39.398,39.6552,397185.0
2022-10-24 11:30:00,41.6,41.88,41.44,41.87,245650.0,39.6267,39.8934,39.4743,39.8839,245650.0
2022-10-24 12:00:00,41.87,42.05,41.77,41.99,509690.0,39.8839,40.0553,39.7886,39.9982,509690.0
2022-10-24 12:30:00,41.97,41.97,41.54,41.58,153650.0,39.9791,39.9791,39.5695,39.6076,153650.0
2022-10-24 13:00:00,41.57,41.7,41.44,41.44,304845.0,39.5981,39.7219,39.4743,39.4743,304845.0
2022-10-24 13:30:00,41.43,41.51,41.23,41.27,300600.0,39.4647,39.5409,39.2742,39.3123,300600.0
2022-10-24 14:00:00,41.27,41.41,41.26,41.41,302920.0,39.3123,39.4457,39.3028,39.4457,302920.0
2022-10-24 14:30:00,41.43,41.58,41.39,41.56,272945.0,39.4647,39.6076,39.4266,39.5886,272945.0
2022-10-24 15:00:00,41.56,41.62,41.53,41.54,318895.0,39.5886,39.6457,39.56,39.5695,318895.0
2022-10-24 15:30:00,41.53,41.65,41.48,41.56,1036885.0,39.56,39.6743,39.5124,39.5886,1036885.0
2022-10-25 09:30:00,41.63,41.99,41.52,41.94,801040.0,39.6552,39.9982,39.5505,39.9505,801040.0
2022-10-25 10:00:00,41.95,42.24,41.7,42.22,242835.0,39.9601,40.2363,39.7219,40.2173,242835.0
2022-10-25 10:30:00,42.19,42.26,41.99,42.03,205485.0,40.1887,40.2554,39.9982,40.0363,205485.0
2022-10-25 11:00:00,42.03,42.26,42.0,42.23,210290.0,40.0363,40.2554,40.0077,40.2268,210290.0
2022-10-25 11:30:00,42.22,42.43,42.21,42.25,158710.0,40.2173,40.4173,40.2077,40.2458,158710.0
2022-10-25 12:00:00,42.25,42.45,42.25,42.3,182980.0,40.2458,40.4363,40.2458,40.2935,182980.0
2022-10-25 12:30:00,42.32,42.39,42.16,42.18,132950.0,40.3125,40.3792,40.1601,40.1791,132950.0
2022-10-25 13:00:00,42.21,42.43,42.14,42.43,174705.0,40.2077,40.4173,40.141,40.4173,174705.0
2022-10-25 13:30:00,42.44,42.58,42.36,42.57,206265.0,40.4268,40.5602,40.3506,40.5506,206265.0
2022-10-25 14:00:00,42.57,42.77,42.57,42.61,207360.0,40.5506,40.7412,40.5506,40.5888,207360.0
2022-10-25 14:30:00,42.63,42.82,42.57,42.78,229380.0,40.6078,40.7888,40.5506,40.7507,229380.0
2022-10-25 15:00:00,42.79,42.86,42.71,42.82,171830.0,40.7602,40.8269,40.684,40.7888,171830.0
2022-10-25 15:30:00,42.83,42.93,42.81,42.85,1041685.0,40.7983,40.8936,40.7793,40.8174,1041685.0
2022-10-26 09:30:00,43.08,43.11,42.58,42.68,364005.0,41.0365,41.065,40.5602,40.6554,364005.0
2022-10-26 10:00:00,42.73,43.4,42.71,43.35,199120.0,40.7031,41.3413,40.684,41.2936,199120.0
2022-10-26 10:30:00,43.36,43.49,43.27,43.38,249305.0,41.3032,41.427,41.2174,41.3222,249305.0
2022-10-26 11:00:00,43.4,43.78,43.39,43.75,301085.0,41.3413,41.7033,41.3318,41.6747,301085.0
2022-10-26 11:30:00,43.72,44.05,43.71,43.92,387945.0,41.6461,41.9604,41.6366,41.8366,387945.0
2022-10-26 12:00:00,43.92,44.08,43.66,43.69,181015.0,41.8366,41.989,41.5889,41.6175,181015.0
2022-10-26 12:30:00,43.68,43.69,43.5,43.57,124200.0,41.608,41.6175,41.4365,41.5032,124200.0
2022-10-26 13:00:00,43.57,43.61,43.4,43.42,110440.0,41.5032,41.5413,41.3413,41.3603,110440.0
2022-10-26 13:30:00,43.42,43.43,43.27,43.36,164065.0,41.3603,41.3699,41.2174,41.3032,164065.0
2022-10-26 14:00:00,43.34,43.43,43.17,43.19,185420.0,41.2841,41.3699,41.1222,41.1412,185420.0
2022-10-26 14:30:00,43.19,43.25,43.1,43.16,136855.0,41.1412,41.1984,41.0555,41.1127,136855.0
2022-10-26 15:00:00,43.16,43.25,43.07,43.25,114480.0,41.1127,41.1984,41.0269,41.1984,114480.0
2022-10-26 15:30:00,43.25,43.37,43.15,43.19,488090.0,41.1984,41.3127,41.1031,41.1412,488090.0
2022-10-27 09:30:00,43.32,43.63,43.08,43.14,527120.0,41.2651,41.5604,41.0365,41.0936,527120.0
2022-10-27 10:00:00,43.14,43.49,43.14,43.26,285355.0,41.0936,41.427,41.0936,41.2079,285355.0
2022-10-27 10:30:00,43.26,43.27,42.74,42.74,224545.0,41.2079,41.2174,40.7126,40.7126,224545.0
2022-10-27 11:00:00,42.78,43.03,42.77,42.88,278710.0,40.7507,40.9888,40.7412,40.8459,278710.0
2022-10-27 11:30:00,42.89,42.91,42.72,42.8,263640.0,40.8555,40.8745,40.6935,40.7697,263640.0
2022-10-27 12:00:00,42.81,43.08,42.81,42.91,98320.0,40.7793,41.0365,40.7793,40.8745,98320.0
2022-10-27 12:30:00,42.88,43.16,42.88,43.16,112385.0,40.8459,41.1127,40.8459,41.1127,112385.0
2022-10-27 13:00:00,43.15,43.31,43.12,43.24,153450.0,41.1031,41.2555,41.0746,41.1889,153450.0
2022-10-27 13:30:00,43.24,43.25,43.05,43.06,94170.0,41.1889,41.1984,41.0079,41.0174,94170.0
2022-10-27 14:00:00,43.05,43.1,42.95,42.98,87985.0,41.0079,41.0555,40.9126,40.9412,87985.0
2022-10-27 14:30:00,42.98,43.12,42.96,42.98,135495.0,40.9412,41.0746,40.9221,40.9412,135495.0
2022-10-27 15:00:00,42.99,43.15,42.99,43.12,156420.0,40.9507,41.1031,40.9507,41.0746,156420.0
2022-10-27 15:30:00,43.11,43.2,43.0,43.13,842855.0,41.065,41.1508,40.9603,41.0841,842855.0
2022-10-28 09:30:00,43.14,43.77,43.14,43.39,163580.0,41.0936,41.6937,41.0936,41.3318,163580.0
2022-10-28 10:00:00,43.46,43.71,43.21,43.63,174150.0,41.3984,41.6366,41.1603,41.5604,174150.0
2022-10-28 10:30:00,43.69,44.16,43.69,44.04,208655.0,41.6175,42.0652,41.6175,41.9509,208655.0
2022-10-28 11:00:00,44.08,44.14,43.88,44.08,144475.0,41.989,42.0462,41.7985,41.989,144475.0
2022-10-28 11:30:00,44.08,44.27,43.97,44.13,285195.0,41.989,42.17,41.8842,42.0366,285195.0
2022-10-28 12:00:00,44.13,44.31,44.04,44.31,83375.0,42.0366,42.2081,41.9509,42.2081,83375.0
2022-10-28 12:30:00,44.3,44.33,44.16,44.26,64255.0,42.1986,42.2272,42.0652,42.1605,64255.0
2022-10-28 13:00:00,44.25,44.37,44.2,44.35,101830.0,42.151,42.2653,42.1033,42.2462,101830.0
2022-10-28 13:30:00,44.35,44.49,44.32,44.35,119215.0,42.2462,42.3796,42.2176,42.2462,119215.0
2022-10-28 14:00:00,44.36,44.68,44.31,44.66,159995.0,42.2557,42.5606,42.2081,42.5415,159995.0
2022-10-28 14:30:00,44.64,44.79,44.59,44.75,138935.0,42.5225,42.6653,42.4748,42.6272,138935.0
2022-10-28 15:00:00,44.75,44.82,44.69,44.81,139715.0,42.6272,42.6939,42.5701,42.6844,139715.0
2022-10-28 15:30:00,44.81,44.81,44.61,44.63,895955.0,42.6844,42.6844,42.4939,42.5129,895955.0
2022-10-31 09:30:00,44.22,44.53,43.66,43.86,709325.0,42.1224,42.4177,41.5889,41.7795,709325.0
2022-10-31 10:00:00,43.85,43.96,43.68,43.68,209670.0,41.7699,41.8747,41.608,41.608,209670.0
2022-10-31 10:30:00,43.67,43.83,43.5,43.52,323135.0,41.5985,41.7509,41.4365,41.4556,323135.0
2022-10-31 11:00:00,43.49,43.83,43.49,43.77,177205.0,41.427,41.7509,41.427,41.6937,177205.0
2022-10-31 11:30:00,43.74,44.11,43.73,44.02,208875.0,41.6651,42.0176,41.6556,41.9319,208875.0
2022-10-31 12:00:00,44.0,44.05,43.64,43.64,168855.0,41.9128,41.9604,41.5699,41.5699,168855.0
2022-10-31 12:30:00,43.63,43.75,43.57,43.6,111910.0,41.5604,41.6747,41.5032,41.5318,111910.0
2022-10-31 13:00:00,43.61,43.79,43.56,43.76,124655.0,41.5413,41.7128,41.4937,41.6842,124655.0
2022-10-31 13:30:00,43.76,43.85,43.72,43.81,195715.0,41.6842,41.7699,41.6461,41.7318,195715.0
2022-10-31 14:00:00,43.81,43.89,43.75,43.79,147685.0,41.7318,41.808,41.6747,41.7128,147685.0
2022-10-31 14:30:00,43.79,43.93,43.74,43.76,185755.0,41.7128,41.8461,41.6651,41.6842,185755.0
2022-10-31 15:00:00,43.75,44.07,43.74,44.05,352855.0,41.6747,41.9795,41.6651,41.9604,352855.0
2022-10-31 15:30:00,44.05,44.21,43.86,43.95,1187525.0,41.9604,42.1129,41.7795,41.8652,1187525.0
2022-11-01 09:30:00,44.17,44.59,43.9,44.28,333975.0,42.0748,42.4748,41.8176,42.1795,333975.0
2022-11-01 10:00:00,44.34,44.36,43.98,44.11,389955.0,42.2367,42.2557,41.8938,42.0176,389955.0
2022-11-01 10:30:00,44.07,44.1,43.58,43.74,133350.0,41.9795,42.0081,41.5127,41.6651,133350.0
2022-11-01 11:00:00,43.8,43.81,43.6,43.65,77035.0,41.7223,41.7318,41.5318,41.5794,77035.0
2022-11-01 11:30:00,43.69,43.83,43.69,43.8,259695.0,41.6175,41.7509,41.6175,41.7223,259695.0
2022-11-01 12:00:00,43.76,43.89,43.61,43.65,140165.0,41.6842,41.808,41.5413,41.5794,140165.0
2022-11-01 12:30:00,43.67,43.85,43.65,43.81,87935.0,41.5985,41.7699,41.5794,41.7318,87935.0
2022-11-01 13:00:00,43.81,43.85,43.75,43.79,79550.0,41.7318,41.7699,41.6747,41.7128,79550.0
2022-11-01 13:30:00,43.79,43.79,43.69,43.74,111885.0,41.7128,41.7128,41.6175,41.6651,111885.0
2022-11-01 14:00:00,43.75,43.78,43.69,43.76,115870.0,41.6747,41.7033,41.6175,41.6842,115870.0
2022-11-01 14:30:00,43.78,43.85,43.7,43.83,92580.0,41.7033,41.7699,41.627,41.7509,92580.0
2022-11-01 15:00:00,43.82,44.04,43.79,43.95,212395.0,41.7414,41.9509,41.7128,41.8652,212395.0
2022-11-01 15:30:00,43.95,44.14,43.91,44.11,763205.0,41.8652,42.0462,41.8271,42.0176,763205.0
2022-11-02 09:30:00,43.72,43.79,43.41,43.66,167380.0,41.6461,41.7128,41.3508,41.5889,167380.0
2022-11-02 10:00:00,43.66,43.92,43.62,43.75,95575.0,41.5889,41.8366,41.5508,41.6747,95575.0
2022-11-02 10:30:00,43.78,43.84,43.68,43.74,124615.0,41.7033,41.7604,41.608,41.6651,124615.0
2022-11-02 11:00:00,43.75,43.79,43.58,43.64,124960.0,41.6747,41.7128,41.5127,41.5699,124960.0
2022-11-02 11:30:00,43.6,43.61,43.44,43.45,98890.0,41.5318,41.5413,41.3794,41.3889,98890.0
2022-11-02 12:00:00,43.44,43.48,43.25,43.25,155675.0,41.3794,41.4175,41.1984,41.1984,155675.0
2022-11-02 12:30:00,43.26,43.39,43.23,43.37,197810.0,41.2079,41.3318,41.1793,41.3127,197810.0
2022-11-02 13:00:00,43.33,43.33,43.19,43.22,119560.0,41.2746,41.2746,41.1412,41.1698,119560.0
2022-11-02 13:30:00,43.23,43.44,43.23,43.36,127960.0,41.1793,41.3794,41.1793,41.3032,127960.0
2022-11-02 14:00:00,43.37,43.81,43.32,43.66,334755.0,41.3127,41.7318,41.2651,41.5889,334755.0
2022-11-02 14:30:00,43.71,43.71,42.66,42.78,305400.0,41.6366,41.6366,40.6364,40.7507,305400.0
2022-11-02 15:00:00,42.74,43.11,42.3,42.43,345595.0,40.7126,41.065,40.2935,40.4173,345595.0
2022-11-02 15:30:00,42.43,42.65,42.28,42.28,721765.0,40.4173,40.6269,40.2744,40.2744,721765.0
2022-11-03 09:30:00,42.03,42.47,41.8,41.94,186355.0,40.0363,40.4554,39.8172,39.9505,186355.0
2022-11-03 10:00:00,41.97,42.55,41.95,42.47,483035.0,39.9791,40.5316,39.9601,40.4554,483035.0
2022-11-03 10:30:00,42.48,42.51,42.19,42.4,360235.0,40.4649,40.4935,40.1887,40.3887,360235.0
2022-11-03 11:00:00,42.39,42.42,42.09,42.13,102255.0,40.3792,40.4078,40.0934,40.1315,102255.0
2022-11-03 11:30:00,42.15,42.18,41.97,42.07,286055.0,40.1506,40.1791,39.9791,40.0744,286055.0
2022-11-03 12:00:00,42.05,42.63,42.0,42.62,599490.0,40.0553,40.6078,40.0077,40.5983,599490.0
2022-11-03 12:30:00,42.68,42.8,42.55,42.69,116880.0,40.6554,40.7697,40.5316,40.665,116880.0
2022-11-03 13:00:00,42.68,42.68,42.41,42.49,179820.0,40.6554,40.6554,40.3982,40.4744,179820.0
2022-11-03 13:30:00,42.54,42.65,42.52,42.53,161245.0,40.5221,40.6269,40.503,40.5125,161245.0
2022-11-03 14:00:00,42.53,42.6,42.42,42.56,170545.0,40.5125,40.5792,40.4078,40.5411,170545.0
2022-11-03 14:30:00,42.56,42.62,42.49,42.57,102025.0,40.5411,40.5983,40.4744,40.5506,102025.0
2022-11-03 15:00:00,42.57,42.61,42.48,42.53,187500.0,40.5506,40.5888,40.4649,40.5125,187500.0
2022-11-03 15:30:00,42.52,42.59,42.22,42.26,887375.0,40.503,40.5697,40.2173,40.2554,887375.0
2022-11-04 09:30:00,42.64,42.64,41.65,41.85,475625.0,40.6173,40.6173,39.6743,39.8648,475625.0
2022-11-04 10:00:00,41.85,42.06,41.53,41.97,243600.0,39.8648,40.0648,39.56,39.9791,243600.0
2022-11-04 10:30:00,42.01,42.09,41.5,41.55,622085.0,40.0172,40.0934,39.5314,39.579,622085.0
2022-11-04 11:00:00,41.56,41.71,40.96,40.98,296455.0,39.5886,39.7314,39.017,39.0361,296455.0
2022-11-04 11:30:00,40.98,40.98,40.54,40.54,281065.0,39.0361,39.0361,38.6169,38.6169,281065.0
2022-11-04 12:00:00,40.52,40.94,40.51,40.92,544025.0,38.5979,38.998,38.5884,38.9789,544025.0
2022-11-04 12:30:00,40.9,41.0,40.73,40.75,197200.0,38.9599,39.0551,38.7979,38.817,197200.0
2022-11-04 13:00:00,40.73,41.01,40.64,40.96,334975.0,38.7979,39.0646,38.7122,39.017,334975.0
2022-11-04 13:30:00,40.96,41.07,40.75,40.75,360195.0,39.017,39.1218,38.817,38.817,360195.0
2022-11-04 14:00:00,40.74,40.92,40.63,40.91,186305.0,38.8075,38.9789,38.7027,38.9694,186305.0
2022-11-04 14:30:00,40.91,41.03,40.82,40.93,413535.0,38.9694,39.0837,38.8837,38.9884,413535.0
2022-11-04 15:00:00,40.91,40.98,40.71,40.72,491720.0,38.9694,39.0361,38.7789,38.7884,491720.0
2022-11-04 15:30:00,40.73,41.33,40.67,41.32,1200575.0,38.7979,39.3695,38.7408,39.3599,1200575.0
2022-11-07 09:30:00,41.16,41.32,40.19,40.19,917360.0,39.2075,39.3599,38.2835,38.2835,917360.0
2022-11-07 10:00:00,40.24,40.82,40.19,40.57,282025.0,38.3312,38.8837,38.2835,38.6455,282025.0
2022-11-07 10:30:00,40.6,40.81,40.51,40.74,241390.0,38.6741,38.8741,38.5884,38.8075,241390.0
2022-11-07 11:00:00,40.73,40.85,40.59,40.81,231885.0,38.7979,38.9122,38.6646,38.8741,231885.0
2022-11-07 11:30:00,40.81,41.08,40.76,41.04,258475.0,38.8741,39.1313,38.8265,39.0932,258475.0
2022-11-07 12:00:00,41.03,41.34,40.84,41.33,332730.0,39.0837,39.379,38.9027,39.3695,332730.0
2022-11-07 12:30:00,41.33,41.34,41.21,41.3,187515.0,39.3695,39.379,39.2552,39.3409,187515.0
2022-11-07 13:00:00,41.31,41.54,41.28,41.4,276990.0,39.3504,39.5695,39.3218,39.4361,276990.0
2022-11-07 13:30:00,41.4,41.48,41.29,41.43,133290.0,39.4361,39.5124,39.3314,39.4647,133290.0
2022-11-07 14:00:00,41.43,41.62,41.43,41.57,362385.0,39.4647,39.6457,39.4647,39.5981,362385.0
2022-11-07 14:30:00,41.57,41.7,41.53,41.6,718305.0,39.5981,39.7219,39.56,39.6267,718305.0
2022-11-07 15:00:00,41.63,42.01,41.53,42.0,808990.0,39.6552,40.0172,39.56,40.0077,808990.0
2022-11-07 15:30:00,42.0,42.08,41.78,41.8,1103265.0,40.0077,40.0839,39.7981,39.8172,1103265.0
2022-11-08 09:30:00,42.01,42.17,41.36,41.51,233525.0,40.0172,40.1696,39.398,39.5409,233525.0
2022-11-08 10:00:00,41.55,42.29,41.47,42.27,266205.0,39.579,40.2839,39.5028,40.2649,266205.0
2022-11-08 10:30:00,42.28,42.51,42.15,42.21,221575.0,40.2744,40.4935,40.1506,40.2077,221575.0
2022-11-08 11:00:00,42.21,42.56,42.17,42.46,308635.0,40.2077,40.5411,40.1696,40.4459,308635.0
2022-11-08 11:30:00,42.45,42.59,42.3,42.32,149115.0,40.4363,40.5697,40.2935,40.3125,149115.0
2022-11-08 12:00:00,42.3,42.48,42.26,42.48,182670.0,40.2935,40.4649,40.2554,40.4649,182670.0
2022-11-08 12:30:00,42.47,42.5,42.14,42.35,196190.0,40.4554,40.484,40.141,40.3411,196190.0
2022-11-08 13:00:00,42.33,42.36,41.72,41.76,119735.0,40.322,40.3506,39.741,39.7791,119735.0
2022-11-08 13:30:00,41.74,41.82,41.51,41.54,174740.0,39.76,39.8362,39.5409,39.5695,174740.0
2022-11-08 14:00:00,41.54,41.58,41.09,41.09,130015.0,39.5695,39.6076,39.1409,39.1409,130015.0
2022-11-08 14:30:00,41.07,41.36,41.02,41.31,227555.0,39.1218,39.398,39.0742,39.3504,227555.0
2022-11-08 15:00:00,41.31,41.51,41.3,41.5,322365.0,39.3504,39.5409,39.3409,39.5314,322365.0
2022-11-08 15:30:00,41.5,41.67,41.39,41.44,556020.0,39.5314,39.6933,39.4266,39.4743,556020.0
2022-11-09 09:30:00,41.17,41.39,40.58,41.06,316300.0,39.2171,39.4266,38.655,39.1123,316300.0
2022-11-09 10:00:00,41.06,41.62,41.06,41.39,402190.0,39.1123,39.6457,39.1123,39.4266,402190.0
2022-11-09 10:30:00,41.39,41.45,41.13,41.17,120450.0,39.4266,39.4838,39.179,39.2171,120450.0
2022-11-09 11:00:00,41.16,41.46,41.14,41.39,123585.0,39.2075,39.4933,39.1885,39.4266,123585.0
2022-11-09 11:30:00,41.35,41.59,41.26,41.47,111955.0,39.3885,39.6171,39.3028,39.5028,111955.0
2022-11-09 12:00:00,41.46,41.48,41.15,41.17,143945.0,39.4933,39.5124,39.198,39.2171,143945.0
2022-11-09 12:30:00,41.18,41.28,41.15,41.28,120550.0,39.2266,39.3218,39.198,39.3218,120550.0
2022-11-09 13:00:00,41.29,41.34,41.07,41.07,147415.0,39.3314,39.379,39.1218,39.1218,147415.0
2022-11-09 13:30:00,41.06,41.06,40.65,40.75,178920.0,39.1123,39.1123,38.7217,38.817,178920.0
2022-11-09 14:00:00,40.75,40.83,40.69,40.77,105205.0,38.817,38.8932,38.7598,38.836,105205.0
2022-11-09 14:30:00,40.77,40.83,40.57,40.79,253390.0,38.836,38.8932,38.6455,38.8551,253390.0
2022-11-09 15:00:00,40.79,40.95,40.79,40.88,190040.0,38.8551,39.0075,38.8551,38.9408,190040.0
2022-11-09 15:30:00,40.88,40.88,40.64,40.68,647985.0,38.9408,38.9408,38.7122,38.7503,647985.0
2022-11-10 09:30:00,42.22,42.72,41.95,42.72,302970.0,40.2173,40.6935,39.9601,40.6935,302970.0
2022-11-10 10:00:00,42.73,43.11,42.7,42.98,164815.0,40.7031,41.065,40.6745,40.9412,164815.0
2022-11-10 10:30:00,42.99,42.99,42.35,42.45,205475.0,40.9507,40.9507,40.3411,40.4363,205475.0
2022-11-10 11:00:00,42.46,42.46,42.08,42.1,189260.0,40.4459,40.4459,40.0839,40.1029,189260.0
2022-11-10 11:30:00,42.12,42.32,42.09,42.22,467010.0,40.122,40.3125,40.0934,40.2173,467010.0
2022-11-10 12:00:00,42.22,42.22,41.87,41.97,205085.0,40.2173,40.2173,39.8839,39.9791,205085.0
2022-11-10 12:30:00,41.93,42.03,41.67,41.72,111475.0,39.941,40.0363,39.6933,39.741,111475.0
2022-11-10 13:00:00,41.74,41.97,41.74,41.92,126885.0,39.76,39.9791,39.76,39.9315,126885.0
2022-11-10 13:30:00,41.93,41.94,41.73,41.77,201890.0,39.941,39.9505,39.7505,39.7886,201890.0
2022-11-10 14:00:00,41.78,41.84,41.63,41.69,143320.0,39.7981,39.8553,39.6552,39.7124,143320.0
2022-11-10 14:30:00,41.69,41.84,41.65,41.83,146765.0,39.7124,39.8553,39.6743,39.8458,146765.0
2022-11-10 15:00:00,41.82,41.98,41.79,41.93,178430.0,39.8362,39.9886,39.8076,39.941,178430.0
2022-11-10 15:30:00,41.94,42.25,41.89,42.12,786960.0,39.9505,40.2458,39.9029,40.122,786960.0
2022-11-11 09:30:00,42.63,42.66,41.83,42.26,301435.0,40.6078,40.6364,39.8458,40.2554,301435.0
2022-11-11 10:00:00,42.18,42.72,42.03,42.46,233135.0,40.1791,40.6935,40.0363,40.4459,233135.0
2022-11-11 10:30:00,42.49,42.8,42.37,42.78,152230.0,40.4744,40.7697,40.3601,40.7507,152230.0
2022-11-11 11:00:00,42.84,42.89,41.98,41.98,309750.0,40.8078,40.8555,39.9886,39.9886,309750.0
2022-11-11 11:30:00,41.97,42.06,41.64,41.64,98690.0,39.9791,40.0648,39.6648,39.6648,98690.0
2022-11-11 12:00:00,41.64,41.71,41.54,41.65,209945.0,39.6648,39.7314,39.5695,39.6743,209945.0
2022-11-11 12:30:00,41.64,41.71,41.52,41.64,172385.0,39.6648,39.7314,39.5505,39.6648,172385.0
2022-11-11 13:00:00,41.66,41.8,41.6,41.66,231300.0,39.6838,39.8172,39.6267,39.6838,231300.0
2022-11-11 13:30:00,41.65,41.72,41.5,41.55,206405.0,39.6743,39.741,39.5314,39.579,206405.0
2022-11-11 14:00:00,41.58,41.91,41.54,41.91,173865.0,39.6076,39.922,39.5695,39.922,173865.0
2022-11-11 14:30:00,41.89,42.0,41.82,41.83,193110.0,39.9029,40.0077,39.8362,39.8458,193110.0
2022-11-11 15:00:00,41.85,41.88,41.59,41.64,211875.0,39.8648,39.8934,39.6171,39.6648,211875.0
2022-11-11 15:30:00,41.63,41.87,41.6,41.8,703625.0,39.6552,39.8839,39.6267,39.8172,703625.0
2022-11-14 09:30:00,42.02,42.85,41.85,42.85,355000.0,40.0267,40.8174,39.8648,40.8174,355000.0
2022-11-14 10:00:00,42.93,43.25,42.87,43.07,397790.0,40.8936,41.1984,40.8364,41.0269,397790.0
2022-11-14 10:30:00,43.07,43.3,42.97,43.17,290650.0,41.0269,41.246,40.9317,41.1222,290650.0
2022-11-14 11:00:00,43.19,43.2,42.67,42.69,246365.0,41.1412,41.1508,40.6459,40.665,246365.0
2022-11-14 11:30:00,42.67,43.23,42.67,43.19,176890.0,40.6459,41.1793,40.6459,41.1412,176890.0
2022-11-14 12:00:00,43.19,43.25,43.1,43.19,184430.0,41.1412,41.1984,41.0555,41.1412,184430.0
2022-11-14 12:30:00,43.19,43.41,43.05,43.08,151680.0,41.1412,41.3508,41.0079,41.0365,151680.0
2022-11-14 13:00:00,43.08,43.29,43.08,43.25,138840.0,41.0365,41.2365,41.0365,41.1984,138840.0
2022-11-14 13:30:00,43.25,43.39,43.06,43.35,163765.0,41.1984,41.3318,41.0174,41.2936,163765.0
2022-11-14 14:00:00,43.36,43.46,43.22,43.44,219605.0,41.3032,41.3984,41.1698,41.3794,219605.0
2022-11-14 14:30:00,43.42,43.44,43.22,43.22,433605.0,41.3603,41.3794,41.1698,41.1698,433605.0
2022-11-14 15:00:00,43.22,43.3,43.02,43.09,340890.0,41.1698,41.246,40.9793,41.046,340890.0
2022-11-14 15:30:00,43.09,43.09,42.52,42.54,1130795.0,41.046,41.046,40.503,40.5221,1130795.0
2022-11-15 09:30:00,43.18,43.5,42.38,42.77,332310.0,41.1317,41.4365,40.3697,40.7412,332310.0
2022-11-15 10:00:00,42.76,43.0,42.57,42.85,223105.0,40.7316,40.9603,40.5506,40.8174,223105.0
2022-11-15 10:30:00,42.86,43.22,42.8,42.84,267430.0,40.8269,41.1698,40.7697,40.8078,267430.0
2022-11-15 11:00:00,42.84,42.84,42.61,42.69,159815.0,40.8078,40.8078,40.5888,40.665,159815.0
2022-11-15 11:30:00,42.71,42.87,42.71,42.84,401235.0,40.684,40.8364,40.684,40.8078,401235.0
2022-11-15 12:00:00,42.83,42.95,42.79,42.89,81655.0,40.7983,40.9126,40.7602,40.8555,81655.0
2022-11-15 12:30:00,42.89,42.94,42.82,42.9,71430.0,40.8555,40.9031,40.7888,40.865,71430.0
2022-11-15 13:00:00,42.93,42.93,42.59,42.61,203795.0,40.8936,40.8936,40.5697,40.5888,203795.0
2022-11-15 13:30:00,42.65,42.83,42.51,42.74,129630.0,40.6269,40.7983,40.4935,40.7126,129630.0
2022-11-15 14:00:00,42.73,43.14,42.65,43.14,165280.0,40.7031,41.0936,40.6269,41.0936,165280.0
2022-11-15 14:30:00,43.16,43.24,43.01,43.14,287725.0,41.1127,41.1889,40.9698,41.0936,287725.0
2022-11-15 15:00:00,43.13,43.36,43.13,43.32,160235.0,41.0841,41.3032,41.0841,41.2651,160235.0
2022-11-15 15:30:00,43.3,43.31,42.99,43.24,639450.0,41.246,41.2555,40.9507,41.1889,639450.0
2022-11-16 09:30:00,42.51,42.86,41.91,42.49,440355.0,40.4935,40.8269,39.922,40.4744,440355.0
2022-11-16 10:00:00,42.49,42.95,42.49,42.89,147480.0,40.4744,40.9126,40.4744,40.8555,147480.0
2022-11-16 10:30:00,42.86,43.06,42.76,42.97,203625.0,40.8269,41.0174,40.7316,40.9317,203625.0
2022-11-16 11:00:00,42.97,43.3,42.97,43.26,286460.0,40.9317,41.246,40.9317,41.2079,286460.0
2022-11-16 11:30:00,43.23,43.35,43.04,43.25,197565.0,41.1793,41.2936,40.9984,41.1984,197565.0
2022-11-16 12:00:00,43.25,43.39,43.14,43.38,210290.0,41.1984,41.3318,41.0936,41.3222,210290.0
2022-11-16 12:30:00,43.38,43.86,43.38,43.83,426235.0,41.3222,41.7795,41.3222,41.7509,426235.0
2022-11-16 13:00:00,43.85,43.99,43.7,43.81,693775.0,41.7699,41.9033,41.627,41.7318,693775.0
2022-11-16 13:30:00,43.83,43.85,43.68,43.69,458080.0,41.7509,41.7699,41.608,41.6175,458080.0
2022-11-16 14:00:00,43.69,43.79,43.65,43.79,403495.0,41.6175,41.7128,41.5794,41.7128,403495.0
2022-11-16 14:30:00,43.79,44.02,43.66,43.98,559320.0,41.7128,41.9319,41.5889,41.8938,559320.0
2022-11-16 15:00:00,43.95,44.11,43.95,43.97,638360.0,41.8652,42.0176,41.8652,41.8842,638360.0
2022-11-16 15:30:00,43.98,43.99,43.75,43.82,1481360.0,41.8938,41.9033,41.6747,41.7414,1481360.0
2022-11-17 09:30:00,43.27,43.6,42.55,42.59,210790.0,41.2174,41.5318,40.5316,40.5697,210790.0
2022-11-17 10:00:00,42.56,42.96,42.56,42.78,174785.0,40.5411,40.9221,40.5411,40.7507,174785.0
2022-11-17 10:30:00,42.74,42.81,42.4,42.47,178440.0,40.7126,40.7793,40.3887,40.4554,178440.0
2022-11-17 11:00:00,42.48,42.48,42.23,42.31,162195.0,40.4649,40.4649,40.2268,40.303,162195.0
2022-11-17 11:30:00,42.3,42.69,42.27,42.66,124355.0,40.2935,40.665,40.2649,40.6364,124355.0
2022-11-17 12:00:00,42.69,42.86,42.66,42.79,130200.0,40.665,40.8269,40.6364,40.7602,130200.0
2022-11-17 12:30:00,42.81,43.13,42.8,43.09,84430.0,40.7793,41.0841,40.7697,41.046,84430.0
2022-11-17 13:00:00,43.12,43.27,43.03,43.18,70490.0,41.0746,41.2174,40.9888,41.1317,70490.0
2022-11-17 13:30:00,43.18,43.22,42.85,43.03,166985.0,41.1317,41.1698,40.8174,40.9888,166985.0
2022-11-17 14:00:00,43.01,43.06,42.93,42.98,176850.0,40.9698,41.0174,40.8936,40.9412,176850.0
2022-11-17 14:30:00,42.98,43.06,42.9,42.98,216185.0,40.9412,41.0174,40.865,40.9412,216185.0
2022-11-17 15:00:00,42.98,42.98,42.63,42.82,173660.0,40.9412,40.9412,40.6078,40.7888,173660.0
2022-11-17 15:30:00,42.83,43.0,42.76,42.97,572525.0,40.7983,40.9603,40.7316,40.9317,572525.0
2022-11-18 09:30:00,43.52,44.02,43.12,43.85,308165.0,41.6291,42.1073,41.2464,41.9447,308165.0
2022-11-18 10:00:00,43.84,44.08,43.45,43.6,352870.0,41.9352,42.1647,41.5621,41.7056,352870.0
2022-11-18 10:30:00,43.61,43.75,43.48,43.51,354490.0,41.7151,41.8491,41.5908,41.6195,354490.0
2022-11-18 11:00:00,43.52,43.6,43.36,43.5,210690.0,41.6291,41.7056,41.476,41.6099,210690.0
2022-11-18 11:30:00,43.5,43.68,43.38,43.44,229370.0,41.6099,41.7821,41.4951,41.5525,229370.0
2022-11-18 12:00:00,43.43,43.49,43.17,43.22,177010.0,41.543,41.6004,41.2943,41.3421,177010.0
2022-11-18 12:30:00,43.24,43.42,43.18,43.29,116310.0,41.3612,41.5334,41.3038,41.409,116310.0
2022-11-18 13:00:00,43.3,43.55,43.27,43.55,206685.0,41.4186,41.6578,41.3899,41.6578,206685.0
2022-11-18 13:30:00,43.52,43.53,43.28,43.4,102335.0,41.6291,41.6386,41.3995,41.5143,102335.0
2022-11-18 14:00:00,43.4,43.47,43.31,43.44,131410.0,41.5143,41.5812,41.4282,41.5525,131410.0
2022-11-18 14:30:00,43.44,43.58,43.36,43.56,202955.0,41.5525,41.6864,41.476,41.6673,202955.0
2022-11-18 15:00:00,43.56,43.74,43.56,43.69,257320.0,41.6673,41.8395,41.6673,41.7917,257320.0
2022-11-18 15:30:00,43.7,44.06,43.7,43.98,677030.0,41.8012,42.1456,41.8012,42.0691,677030.0
2022-11-21 09:30:00,43.27,44.18,43.24,44.01,313955.0,41.3899,42.2604,41.3612,42.0978,313955.0
2022-11-21 10:00:00,44.01,44.05,43.83,43.89,113460.0,42.0978,42.136,41.9256,41.983,113460.0
2022-11-21 10:30:00,43.88,44.15,43.88,44.15,257670.0,41.9734,42.2317,41.9734,42.2317,257670.0
2022-11-21 11:00:00,44.16,44.17,43.74,43.74,184750.0,42.2412,42.2508,41.8395,41.8395,184750.0
2022-11-21 11:30:00,43.76,43.9,43.68,43.79,82325.0,41.8586,41.9925,41.7821,41.8873,82325.0
2022-11-21 12:00:00,43.81,43.94,43.78,43.91,87545.0,41.9065,42.0308,41.8778,42.0021,87545.0
2022-11-21 12:30:00,43.89,44.01,43.87,43.9,100665.0,41.983,42.0978,41.9638,41.9925,100665.0
2022-11-21 13:00:00,43.91,44.02,43.87,43.9,136290.0,42.0021,42.1073,41.9638,41.9925,136290.0
2022-11-21 13:30:00,43.9,44.02,43.81,43.85,70185.0,41.9925,42.1073,41.9065,41.9447,70185.0
2022-11-21 14:00:00,43.84,43.91,43.8,43.88,116590.0,41.9352,42.0021,41.8969,41.9734,116590.0
2022-11-21 14:30:00,43.87,44.05,43.82,44.01,120525.0,41.9638,42.136,41.916,42.0978,120525.0
2022-11-21 15:00:00,44.01,44.17,44.01,44.13,160515.0,42.0978,42.2508,42.0978,42.2126,160515.0
2022-11-21 15:30:00,44.13,44.3,44.07,44.09,586065.0,42.2126,42.3752,42.1552,42.1743,586065.0
2022-11-22 09:30:00,44.47,44.67,44.17,44.25,167580.0,42.5378,42.7291,42.2508,42.3273,167580.0
2022-11-22 10:00:00,44.33,44.63,44.23,44.51,179825.0,42.4039,42.6908,42.3082,42.576,179825.0
2022-11-22 10:30:00,44.52,44.59,44.3,44.59,90410.0,42.5856,42.6526,42.3752,42.6526,90410.0
2022-11-22 11:00:00,44.58,44.72,44.51,44.71,90460.0,42.643,42.7769,42.576,42.7673,90460.0
2022-11-22 11:30:00,44.69,44.82,44.6,44.78,82070.0,42.7482,42.8726,42.6621,42.8343,82070.0
2022-11-22 12:00:00,44.8,44.83,44.58,44.61,97065.0,42.8534,42.8821,42.643,42.6717,97065.0
2022-11-22 12:30:00,44.62,44.67,44.58,44.58,37635.0,42.6813,42.7291,42.643,42.643,37635.0
2022-11-22 13:00:00,44.61,44.69,44.51,44.59,53825.0,42.6717,42.7482,42.576,42.6526,53825.0
2022-11-22 13:30:00,44.6,44.61,44.47,44.53,66525.0,42.6621,42.6717,42.5378,42.5952,66525.0
2022-11-22 14:00:00,44.53,44.59,44.5,44.56,93585.0,42.5952,42.6526,42.5665,42.6239,93585.0
2022-11-22 14:30:00,44.57,44.67,44.52,44.63,73860.0,42.6334,42.7291,42.5856,42.6908,73860.0
2022-11-22 15:00:00,44.64,44.77,44.64,44.67,122260.0,42.7004,42.8247,42.7004,42.7291,122260.0
2022-11-22 15:30:00,44.66,44.72,44.59,44.72,406005.0,42.7195,42.7769,42.6526,42.7769,406005.0
2022-11-23 09:30:00,44.85,45.48,44.67,45.33,263550.0,42.9013,43.5039,42.7291,43.3604,263550.0
2022-11-23 10:00:00,45.26,45.48,45.2,45.37,118905.0,43.2935,43.5039,43.2361,43.3987,118905.0
2022-11-23 10:30:00,45.37,45.42,45.19,45.24,105165.0,43.3987,43.4465,43.2265,43.2743,105165.0
2022-11-23 11:00:00,45.24,45.29,45.15,45.18,123895.0,43.2743,43.3221,43.1882,43.2169,123895.0
2022-11-23 11:30:00,45.17,45.19,44.97,45.05,92090.0,43.2074,43.2265,43.0161,43.0926,92090.0
2022-11-23 12:00:00,45.04,45.16,44.99,45.14,75320.0,43.083,43.1978,43.0352,43.1787,75320.0
2022-11-23 12:30:00,45.15,45.16,44.92,45.0,96240.0,43.1882,43.1978,42.9682,43.0447,96240.0
2022-11-23 13:00:00,45.01,45.08,44.94,45.08,73290.0,43.0543,43.1213,42.9874,43.1213,73290.0
2022-11-23 13:30:00,45.1,45.23,45.09,45.22,79620.0,43.1404,43.2648,43.1308,43.2552,79620.0
2022-11-23 14:00:00,45.24,45.39,45.17,45.34,71450.0,43.2743,43.4178,43.2074,43.37,71450.0
2022-11-23 14:30:00,45.33,45.36,45.18,45.29,63615.0,43.3604,43.3891,43.2169,43.3221,63615.0
2022-11-23 15:00:00,45.28,45.33,45.21,45.21,125145.0,43.3126,43.3604,43.2456,43.2456,125145.0
2022-11-23 15:30:00,45.2,45.22,45.06,45.16,373065.0,43.2361,43.2552,43.1021,43.1978,373065.0
2022-11-25 09:30:00,45.48,45.62,44.96,45.07,222485.0,43.5039,43.6378,43.0065,43.1117,222485.0
2022-11-25 10:00:00,45.06,45.25,45.03,45.12,87710.0,43.1021,43.2839,43.0734,43.1595,87710.0
2022-11-25 10:30:00,45.11,45.11,44.88,44.93,61415.0,43.15,43.15,42.93,42.9778,61415.0
2022-11-25 11:00:00,44.93,44.97,44.81,44.81,111025.0,42.9778,43.0161,42.863,42.863,111025.0
2022-11-25 11:30:00,44.81,44.85,44.65,44.79,147130.0,42.863,42.9013,42.71,42.8439,147130.0
2022-11-25 12:00:00,44.8,44.88,44.72,44.73,103555.0,42.8534,42.93,42.7769,42.7865,103555.0
2022-11-25 12:30:00,44.73,44.8,44.67,44.8,264265.0,42.7865,42.8534,42.7291,42.8534,264265.0
2022-11-28 09:30:00,44.76,44.81,44.42,44.58,154985.0,42.8152,42.863,42.49,42.643,154985.0
2022-11-28 10:00:00,44.59,44.93,44.52,44.91,172350.0,42.6526,42.9778,42.5856,42.9587,172350.0
2022-11-28 10:30:00,44.91,45.0,44.78,44.91,180405.0,42.9587,43.0447,42.8343,42.9587,180405.0
2022-11-28 11:00:00,44.95,45.09,44.86,44.96,117480.0,42.9969,43.1308,42.9108,43.0065,117480.0
2022-11-28 11:30:00,44.95,45.04,44.87,44.95,119790.0,42.9969,43.083,42.9204,42.9969,119790.0
2022-11-28 12:00:00,44.94,45.0,44.79,44.96,133620.0,42.9874,43.0447,42.8439,43.0065,133620.0
2022-11-28 12:30:00,44.94,44.96,44.78,44.78,127550.0,42.9874,43.0065,42.8343,42.8343,127550.0
2022-11-28 13:00:00,44.77,44.89,44.73,44.82,91805.0,42.8247,42.9395,42.7865,42.8726,91805.0
2022-11-28 13:30:00,44.82,44.85,44.6,44.6,171020.0,42.8726,42.9013,42.6621,42.6621,171020.0
2022-11-28 14:00:00,44.61,44.64,44.53,44.56,109870.0,42.6717,42.7004,42.5952,42.6239,109870.0
2022-11-28 14:30:00,44.57,44.77,44.57,44.72,214515.0,42.6334,42.8247,42.6334,42.7769,214515.0
2022-11-28 15:00:00,44.72,44.73,44.48,44.48,236520.0,42.7769,42.7865,42.5473,42.5473,236520.0
2022-11-28 15:30:00,44.49,44.54,44.34,44.38,734570.0,42.5569,42.6047,42.4134,42.4517,734570.0
2022-11-29 09:30:00,44.38,44.38,43.7,43.84,187925.0,42.4517,42.4517,41.8012,41.9352,187925.0
2022-11-29 10:00:00,43.86,44.22,43.78,44.22,123570.0,41.9543,42.2986,41.8778,42.2986,123570.0
2022-11-29 10:30:00,44.23,44.23,44.04,44.12,101055.0,42.3082,42.3082,42.1265,42.203,101055.0
2022-11-29 11:00:00,44.14,44.17,43.85,43.85,169150.0,42.2221,42.2508,41.9447,41.9447,169150.0
2022-11-29 11:30:00,43.88,44.03,43.85,44.01,118325.0,41.9734,42.1169,41.9447,42.0978,118325.0
2022-11-29 12:00:00,43.99,44.0,43.87,43.9,55905.0,42.0786,42.0882,41.9638,41.9925,55905.0
2022-11-29 12:30:00,43.92,44.15,43.92,44.09,60720.0,42.0117,42.2317,42.0117,42.1743,60720.0
2022-11-29 13:00:00,44.09,44.15,43.97,43.98,63960.0,42.1743,42.2317,42.0595,42.0691,63960.0
2022-11-29 13:30:00,43.96,44.11,43.93,43.96,69380.0,42.0499,42.1934,42.0212,42.0499,69380.0
2022-11-29 14:00:00,43.97,44.08,43.88,43.89,75865.0,42.0595,42.1647,41.9734,41.983,75865.0
2022-11-29 14:30:00,43.87,43.89,43.71,43.75,90070.0,41.9638,41.983,41.8108,41.8491,90070.0
2022-11-29 15:00:00,43.75,43.81,43.68,43.71,118340.0,41.8491,41.9065,41.7821,41.8108,118340.0
2022-11-29 15:30:00,43.72,43.84,43.69,43.81,476815.0,41.8204,41.9352,41.7917,41.9065,476815.0
2022-11-30 09:30:00,43.82,44.13,43.66,43.91,183670.0,41.916,42.2126,41.763,42.0021,183670.0
2022-11-30 10:00:00,43.92,44.11,43.87,43.96,121490.0,42.0117,42.1934,41.9638,42.0499,121490.0
2022-11-30 10:30:00,43.96,44.07,43.64,43.77,119410.0,42.0499,42.1552,41.7438,41.8682,119410.0
2022-11-30 11:00:00,43.77,43.99,43.72,43.98,122910.0,41.8682,42.0786,41.8204,42.0691,122910.0
2022-11-30 11:30:00,43.97,44.05,43.91,44.04,110510.0,42.0595,42.136,42.0021,42.1265,110510.0
2022-11-30 12:00:00,44.05,44.07,43.74,43.91,82275.0,42.136,42.1552,41.8395,42.0021,82275.0
2022-11-30 12:30:00,43.91,44.01,43.86,43.96,79125.0,42.0021,42.0978,41.9543,42.0499,79125.0
2022-11-30 13:00:00,43.97,44.14,43.96,44.12,75250.0,42.0595,42.2221,42.0499,42.203,75250.0
2022-11-30 13:30:00,44.1,44.53,44.05,44.53,142445.0,42.1839,42.5952,42.136,42.5952,142445.0
2022-11-30 14:00:00,44.55,44.84,44.51,44.79,126715.0,42.6143,42.8917,42.576,42.8439,126715.0
2022-11-30 14:30:00,44.79,44.81,44.62,44.78,190055.0,42.8439,42.863,42.6813,42.8343,190055.0
2022-11-30 15:00:00,44.77,45.11,44.76,45.09,264510.0,42.8247,43.15,42.8152,43.1308,264510.0
2022-11-30 15:30:00,45.09,45.42,44.94,45.26,965045.0,43.1308,43.4465,42.9874,43.2935,965045.0
2022-12-01 09:30:00,45.65,45.96,44.74,45.28,234360.0,43.6665,43.963,42.796,43.3126,234360.0
2022-12-01 10:00:00,45.28,45.35,44.93,44.95,120885.0,43.3126,43.3795,42.9778,42.9969,120885.0
2022-12-01 10:30:00,44.94,45.14,44.83,45.11,351015.0,42.9874,43.1787,42.8821,43.15,351015.0
2022-12-01 11:00:00,45.11,45.11,44.64,44.67,314615.0,43.15,43.15,42.7004,42.7291,314615.0
2022-12-01 11:30:00,44.65,44.86,44.65,44.83,107100.0,42.71,42.9108,42.71,42.8821,107100.0
2022-12-01 12:00:00,44.84,44.84,44.67,44.8,104235.0,42.8917,42.8917,42.7291,42.8534,104235.0
2022-12-01 12:30:00,44.81,44.92,44.8,44.85,135350.0,42.863,42.9682,42.8534,42.9013,135350.0
2022-12-01 13:00:00,44.84,44.96,44.8,44.83,131960.0,42.8917,43.0065,42.8534,42.8821,131960.0
2022-12-01 13:30:00,44.83,44.88,44.75,44.84,185130.0,42.8821,42.93,42.8056,42.8917,185130.0
2022-12-01 14:00:00,44.84,44.87,44.75,44.83,111865.0,42.8917,42.9204,42.8056,42.8821,111865.0
2022-12-01 14:30:00,44.84,44.87,44.72,44.85,114905.0,42.8917,42.9204,42.7769,42.9013,114905.0
2022-12-01 15:00:00,44.85,45.04,44.85,45.03,92690.0,42.9013,43.083,42.9013,43.0734,92690.0
2022-12-01 15:30:00,45.03,45.09,44.89,44.92,436380.0,43.0734,43.1308,42.9395,42.9682,436380.0
2022-12-02 09:30:00,44.73,45.13,44.15,44.29,240620.0,42.7865,43.1691,42.2317,42.3656,240620.0
2022-12-02 10:00:00,44.31,44.59,44.28,44.5,371600.0,42.3847,42.6526,42.356,42.5665,371600.0
2022-12-02 10:30:00,44.49,44.71,44.36,44.66,86110.0,42.5569,42.7673,42.4326,42.7195,86110.0
2022-12-02 11:00:00,44.64,44.87,44.57,44.87,93150.0,42.7004,42.9204,42.6334,42.9204,93150.0
2022-12-02 11:30:00,44.84,45.04,44.84,44.94,78280.0,42.8917,43.083,42.8917,42.9874,78280.0
2022-12-02 12:00:00,44.92,45.07,44.92,44.97,59465.0,42.9682,43.1117,42.9682,43.0161,59465.0
2022-12-02 12:30:00,44.98,45.03,44.94,44.96,52210.0,43.0256,43.0734,42.9874,43.0065,52210.0
2022-12-02 13:00:00,44.96,44.98,44.88,44.93,56070.0,43.0065,43.0256,42.93,42.9778,56070.0
2022-12-02 13:30:00,44.92,44.96,44.89,44.9,42405.0,42.9682,43.0065,42.9395,42.9491,42405.0
2022-12-02 14:00:00,44.91,44.99,44.76,44.9,177760.0,42.9587,43.0352,42.8152,42.9491,177760.0
2022-12-02 14:30:00,44.86,45.11,44.83,45.1,60820.0,42.9108,43.15,42.8821,43.1404,60820.0
2022-12-02 15:00:00,45.09,45.17,44.97,44.98,102185.0,43.1308,43.2074,43.0161,43.0256,102185.0
2022-12-02 15:30:00,44.97,44.99,44.77,44.99,393760.0,43.0161,43.0352,42.8247,43.0352,393760.0
2022-12-05 09:30:00,44.37,44.68,44.09,44.19,420520.0,42.4421,42.7387,42.1743,42.2699,420520.0
2022-12-05 10:00:00,44.1,44.26,44.07,44.13,91815.0,42.1839,42.3369,42.1552,42.2126,91815.0
2022-12-05 10:30:00,44.18,44.5,44.1,44.5,128625.0,42.2604,42.5665,42.1839,42.5665,128625.0
2022-12-05 11:00:00,44.5,44.55,44.25,44.32,281940.0,42.5665,42.6143,42.3273,42.3943,281940.0
2022-12-05 11:30:00,44.34,44.42,44.3,44.34,201095.0,42.4134,42.49,42.3752,42.4134,201095.0
2022-12-05 12:00:00,44.36,44.52,44.31,44.43,177530.0,42.4326,42.5856,42.3847,42.4995,177530.0
2022-12-05 12:30:00,44.45,44.45,44.01,44.05,306120.0,42.5186,42.5186,42.0978,42.136,306120.0
2022-12-05 13:00:00,44.07,44.2,44.01,44.1,102620.0,42.1552,42.2795,42.0978,42.1839,102620.0
2022-12-05 13:30:00,44.11,44.2,44.04,44.08,96465.0,42.1934,42.2795,42.1265,42.1647,96465.0
2022-12-05 14:00:00,44.09,44.12,44.02,44.03,65310.0,42.1743,42.203,42.1073,42.1169,65310.0
2022-12-05 14:30:00,44.03,44.16,43.95,44.11,131635.0,42.1169,42.2412,42.0404,42.1934,131635.0
2022-12-05 15:00:00,44.13,44.15,44.04,44.05,139430.0,42.2126,42.2317,42.1265,42.136,139430.0
2022-12-05 15:30:00,44.05,44.22,44.0,44.19,577760.0,42.136,42.2986,42.0882,42.2699,577760.0
2022-12-06 09:30:00,44.12,44.31,43.9,43.91,182410.0,42.203,42.3847,41.9925,42.0021,182410.0
2022-12-06 10:00:00,43.94,43.97,43.7,43.7,102205.0,42.0308,42.0595,41.8012,41.8012,102205.0
2022-12-06 10:30:00,43.72,43.8,43.51,43.52,74315.0,41.8204,41.8969,41.6195,41.6291,74315.0
2022-12-06 11:00:00,43.5,43.53,43.27,43.38,174215.0,41.6099,41.6386,41.3899,41.4951,174215.0
2022-12-06 11:30:00,43.41,43.42,43.23,43.29,52085.0,41.5238,41.5334,41.3517,41.409,52085.0
2022-12-06 12:00:00,43.29,43.38,43.17,43.35,244145.0,41.409,41.4951,41.2943,41.4664,244145.0
2022-12-06 12:30:00,43.35,43.5,43.32,43.47,134215.0,41.4664,41.6099,41.4377,41.5812,134215.0
2022-12-06 13:00:00,43.48,43.51,43.07,43.09,182090.0,41.5908,41.6195,41.1986,41.2177,182090.0
2022-12-06 13:30:00,43.09,43.16,42.95,43.04,165785.0,41.2177,41.2847,41.0838,41.1699,165785.0
2022-12-06 14:00:00,43.06,43.08,42.94,42.97,109145.0,41.189,41.2082,41.0743,41.103,109145.0
2022-12-06 14:30:00,42.97,43.24,42.93,43.22,174225.0,41.103,41.3612,41.0647,41.3421,174225.0
2022-12-06 15:00:00,43.21,43.27,43.09,43.17,121845.0,41.3325,41.3899,41.2177,41.2943,121845.0
2022-12-06 15:30:00,43.18,43.45,43.13,43.42,378475.0,41.3038,41.5621,41.256,41.5334,378475.0
2022-12-07 09:30:00,43.33,44.29,43.33,43.92,145330.0,41.4473,42.3656,41.4473,42.0117,145330.0
2022-12-07 10:00:00,43.88,44.15,43.82,44.11,167995.0,41.9734,42.2317,41.916,42.1934,167995.0
2022-12-07 10:30:00,44.09,44.22,43.93,44.17,116905.0,42.1743,42.2986,42.0212,42.2508,116905.0
2022-12-07 11:00:00,44.18,44.21,43.91,43.91,76915.0,42.2604,42.2891,42.0021,42.0021,76915.0
2022-12-07 11:30:00,43.89,44.0,43.72,43.84,94555.0,41.983,42.0882,41.8204,41.9352,94555.0
2022-12-07 12:00:00,43.81,43.81,43.68,43.68,41310.0,41.9065,41.9065,41.7821,41.7821,41310.0
2022-12-07 12:30:00,43.69,43.8,43.65,43.77,85590.0,41.7917,41.8969,41.7534,41.8682,85590.0
2022-12-07 13:00:00,43.74,43.75,43.63,43.66,54000.0,41.8395,41.8491,41.7343,41.763,54000.0
2022-12-07 13:30:00,43.64,43.7,43.52,43.53,74450.0,41.7438,41.8012,41.6291,41.6386,74450.0
2022-12-07 14:00:00,43.53,43.59,43.47,43.55,70135.0,41.6386,41.696,41.5812,41.6578,70135.0
2022-12-07 14:30:00,43.56,43.59,43.45,43.47,70465.0,41.6673,41.696,41.5621,41.5812,70465.0
2022-12-07 15:00:00,43.46,43.47,43.26,43.31,85560.0,41.5717,41.5812,41.3804,41.4282,85560.0
2022-12-07 15:30:00,43.31,43.49,43.28,43.46,362720.0,41.4282,41.6004,41.3995,41.5717,362720.0
2022-12-08 09:30:00,43.51,43.67,43.21,43.59,89490.0,41.6195,41.7725,41.3325,41.696,89490.0
2022-12-08 10:00:00,43.62,44.02,43.6,43.99,166320.0,41.7247,42.1073,41.7056,42.0786,166320.0
2022-12-08 10:30:00,44.01,44.01,43.9,43.91,71545.0,42.0978,42.0978,41.9925,42.0021,71545.0
2022-12-08 11:00:00,43.9,43.92,43.72,43.83,104505.0,41.9925,42.0117,41.8204,41.9256,104505.0
2022-12-08 11:30:00,43.84,43.95,43.83,43.86,90285.0,41.9352,42.0404,41.9256,41.9543,90285.0
2022-12-08 12:00:00,43.88,43.98,43.81,43.9,81170.0,41.9734,42.0691,41.9065,41.9925,81170.0
2022-12-08 12:30:00,43.88,43.94,43.82,43.94,176150.0,41.9734,42.0308,41.916,42.0308,176150.0
2022-12-08 13:00:00,43.94,43.94,43.76,43.88,63880.0,42.0308,42.0308,41.8586,41.9734,63880.0
2022-12-08 13:30:00,43.91,43.95,43.8,43.83,109210.0,42.0021,42.0404,41.8969,41.9256,109210.0
2022-12-08 14:00:00,43.81,43.81,43.63,43.79,88460.0,41.9065,41.9065,41.7343,41.8873,88460.0
2022-12-08 14:30:00,43.78,43.96,43.74,43.9,128630.0,41.8778,42.0499,41.8395,41.9925,128630.0
2022-12-08 15:00:00,43.91,44.02,43.84,43.99,165180.0,42.0021,42.1073,41.9352,42.0786,165180.0
2022-12-08 15:30:00,43.99,44.03,43.86,43.9,433830.0,42.0786,42.1169,41.9543,41.9925,433830.0
2022-12-09 09:30:00,43.5,43.88,43.24,43.71,101750.0,41.6099,41.9734,41.3612,41.8108,101750.0
2022-12-09 10:00:00,43.75,43.89,43.58,43.89,146715.0,41.8491,41.983,41.6864,41.983,146715.0
2022-12-09 10:30:00,43.87,43.99,43.81,43.97,265900.0,41.9638,42.0786,41.9065,42.0595,265900.0
2022-12-09 11:00:00,43.99,44.1,43.92,43.94,85890.0,42.0786,42.1839,42.0117,42.0308,85890.0
2022-12-09 11:30:00,43.96,44.18,43.93,44.05,304380.0,42.0499,42.2604,42.0212,42.136,304380.0
2022-12-09 12:00:00,44.05,44.12,43.99,44.1,76640.0,42.136,42.203,42.0786,42.1839,76640.0
2022-12-09 12:30:00,44.1,44.15,44.01,44.06,132660.0,42.1839,42.2317,42.0978,42.1456,132660.0
2022-12-09 13:00:00,44.06,44.08,44.0,44.06,84220.0,42.1456,42.1647,42.0882,42.1456,84220.0
2022-12-09 13:30:00,44.03,44.07,44.0,44.05,101935.0,42.1169,42.1552,42.0882,42.136,101935.0
2022-12-09 14:00:00,44.02,44.15,44.01,44.12,122075.0,42.1073,42.2317,42.0978,42.203,122075.0
2022-12-09 14:30:00,44.13,44.15,44.06,44.11,128905.0,42.2126,42.2317,42.1456,42.1934,128905.0
2022-12-09 15:00:00,44.1,44.18,44.06,44.07,150665.0,42.1839,42.2604,42.1456,42.1552,150665.0
2022-12-09 15:30:00,44.05,44.06,43.64,43.66,464285.0,42.136,42.1456,41.7438,41.763,464285.0
2022-12-12 09:30:00,43.79,43.87,43.07,43.2,219895.0,41.8873,41.9638,41.1986,41.323,219895.0
2022-12-12 10:00:00,43.22,43.25,43.09,43.13,106765.0,41.3421,41.3708,41.2177,41.256,106765.0
2022-12-12 10:30:00,43.08,43.13,42.83,42.95,109940.0,41.2082,41.256,40.969,41.0838,109940.0
2022-12-12 11:00:00,42.93,42.97,42.78,42.87,75445.0,41.0647,41.103,40.9212,41.0073,75445.0
2022-12-12 11:30:00,42.9,42.9,42.69,42.72,102750.0,41.036,41.036,40.8351,40.8638,102750.0
2022-12-12 12:00:00,42.71,42.75,42.55,42.62,71430.0,40.8542,40.8925,40.7012,40.7682,71430.0
2022-12-12 12:30:00,42.61,42.69,42.58,42.63,64790.0,40.7586,40.8351,40.7299,40.7777,64790.0
2022-12-12 13:00:00,42.64,42.65,42.42,42.54,120945.0,40.7873,40.7969,40.5769,40.6916,120945.0
2022-12-12 13:30:00,42.56,42.82,42.56,42.79,127370.0,40.7108,40.9595,40.7108,40.9308,127370.0
2022-12-12 14:00:00,42.79,42.81,42.59,42.63,93645.0,40.9308,40.9499,40.7395,40.7777,93645.0
2022-12-12 14:30:00,42.6,42.67,42.48,42.67,111645.0,40.749,40.816,40.6342,40.816,111645.0
2022-12-12 15:00:00,42.68,42.89,42.68,42.84,155125.0,40.8256,41.0264,40.8256,40.9786,155125.0
2022-12-12 15:30:00,42.84,43.02,42.8,42.9,645265.0,40.9786,41.1508,40.9403,41.036,645265.0
2022-12-13 09:30:00,44.06,44.14,43.57,43.66,285720.0,42.1456,42.2221,41.6769,41.763,285720.0
2022-12-13 10:00:00,43.63,43.72,42.94,43.02,296650.0,41.7343,41.8204,41.0743,41.1508,296650.0
2022-12-13 10:30:00,43.0,43.08,42.76,42.95,195815.0,41.1316,41.2082,40.9021,41.0838,195815.0
2022-12-13 11:00:00,42.99,43.08,42.91,43.06,114400.0,41.1221,41.2082,41.0456,41.189,114400.0
2022-12-13 11:30:00,43.06,43.25,42.82,42.86,92695.0,41.189,41.3708,40.9595,40.9977,92695.0
2022-12-13 12:00:00,42.86,42.88,42.39,42.39,138495.0,40.9977,41.0169,40.5482,40.5482,138495.0
2022-12-13 12:30:00,42.39,42.42,42.18,42.26,274050.0,40.5482,40.5769,40.3473,40.4238,274050.0
2022-12-13 13:00:00,42.27,42.55,42.27,42.52,227995.0,40.4334,40.7012,40.4334,40.6725,227995.0
2022-12-13 13:30:00,42.53,42.57,42.41,42.44,155600.0,40.6821,40.7203,40.5673,40.596,155600.0
2022-12-13 14:00:00,42.43,42.58,42.41,42.58,181195.0,40.5864,40.7299,40.5673,40.7299,181195.0
2022-12-13 14:30:00,42.59,42.95,42.57,42.8,121375.0,40.7395,41.0838,40.7203,40.9403,121375.0
2022-12-13 15:00:00,42.78,42.81,42.54,42.77,163330.0,40.9212,40.9499,40.6916,40.9116,163330.0
2022-12-13 15:30:00,42.79,43.0,42.73,42.86,615715.0,40.9308,41.1316,40.8734,40.9977,615715.0
2022-12-14 09:30:00,43.1,43.32,42.82,43.06,150080.0,41.2273,41.4377,40.9595,41.189,150080.0
2022-12-14 10:00:00,43.05,43.11,42.8,42.82,102025.0,41.1795,41.2369,40.9403,40.9595,102025.0
2022-12-14 10:30:00,42.82,43.11,42.79,43.06,92365.0,40.9595,41.2369,40.9308,41.189,92365.0
2022-12-14 11:00:00,43.09,43.17,42.85,42.94,148120.0,41.2177,41.2943,40.9882,41.0743,148120.0
2022-12-14 11:30:00,42.93,42.94,42.72,42.79,260680.0,41.0647,41.0743,40.8638,40.9308,260680.0
2022-12-14 12:00:00,42.76,42.79,42.7,42.71,117550.0,40.9021,40.9308,40.8447,40.8542,117550.0
2022-12-14 12:30:00,42.72,42.92,42.67,42.9,108790.0,40.8638,41.0551,40.816,41.036,108790.0
2022-12-14 13:00:00,42.87,42.96,42.86,42.92,59530.0,41.0073,41.0934,40.9977,41.0551,59530.0
2022-12-14 13:30:00,42.93,43.03,42.9,42.95,86140.0,41.0647,41.1603,41.036,41.0838,86140.0
2022-12-14 14:00:00,42.94,42.94,42.32,42.65,216115.0,41.0743,41.0743,40.4812,40.7969,216115.0
2022-12-14 14:30:00,42.63,42.87,42.23,42.87,362850.0,40.7777,41.0073,40.3951,41.0073,362850.0
2022-12-14 15:00:00,42.87,43.38,42.81,42.99,277590.0,41.0073,41.4951,40.9499,41.1221,277590.0
2022-12-14 15:30:00,42.98,43.22,42.84,43.06,435475.0,41.1125,41.3421,40.9786,41.189,435475.0
2022-12-15 09:30:00,42.65,42.81,42.11,42.45,279915.0,40.7969,40.9499,40.2803,40.6055,279915.0
2022-12-15 10:00:00,42.39,42.76,42.36,42.69,173485.0,40.5482,40.9021,40.5195,40.8351,173485.0
2022-12-15 10:30:00,42.67,42.89,42.55,42.75,109940.0,40.816,41.0264,40.7012,40.8925,109940.0
2022-12-15 11:00:00,42.77,42.8,42.49,42.5,189730.0,40.9116,40.9403,40.6438,40.6534,189730.0
2022-12-15 11:30:00,42.5,42.64,42.47,42.58,137650.0,40.6534,40.7873,40.6247,40.7299,137650.0
2022-12-15 12:00:00,42.57,42.79,42.57,42.67,209490.0,40.7203,40.9308,40.7203,40.816,209490.0
2022-12-15 12:30:00,42.69,42.83,42.54,42.61,311620.0,40.8351,40.969,40.6916,40.7586,311620.0
2022-12-15 13:00:00,42.59,42.74,42.54,42.74,224455.0,40.7395,40.8829,40.6916,40.8829,224455.0
2022-12-15 13:30:00,42.72,42.81,42.68,42.81,75680.0,40.8638,40.9499,40.8256,40.9499,75680.0
2022-12-15 14:00:00,42.8,42.81,42.53,42.61,102300.0,40.9403,40.9499,40.6821,40.7586,102300.0
2022-12-15 14:30:00,42.6,42.9,42.6,42.89,103050.0,40.749,41.036,40.749,41.0264,103050.0
2022-12-15 15:00:00,42.93,42.95,42.8,42.92,118490.0,41.0647,41.0838,40.9403,41.0551,118490.0
2022-12-15 15:30:00,42.92,42.92,42.65,42.81,388380.0,41.0551,41.0551,40.7969,40.9499,388380.0
2022-12-16 09:30:00,42.4,42.92,42.16,42.31,629235.0,40.5577,41.0551,40.3281,40.4716,629235.0
2022-12-16 10:00:00,42.31,42.34,42.05,42.29,158950.0,40.4716,40.5003,40.2229,40.4525,158950.0
2022-12-16 10:30:00,42.29,42.33,42.1,42.27,193945.0,40.4525,40.4908,40.2708,40.4334,193945.0
2022-12-16 11:00:00,42.25,42.48,42.16,42.28,202335.0,40.4142,40.6342,40.3281,40.4429,202335.0
2022-12-16 11:30:00,42.28,42.3,42.18,42.28,78625.0,40.4429,40.4621,40.3473,40.4429,78625.0
2022-12-16 12:00:00,42.29,42.29,42.15,42.21,121685.0,40.4525,40.4525,40.3186,40.376,121685.0
2022-12-16 12:30:00,42.21,42.21,42.07,42.08,109525.0,40.376,40.376,40.2421,40.2516,109525.0
2022-12-16 13:00:00,42.06,42.07,41.84,41.84,127150.0,40.2325,40.2421,40.0221,40.0221,127150.0
2022-12-16 13:30:00,41.83,41.9,41.78,41.81,92170.0,40.0125,40.0794,39.9647,39.9934,92170.0
2022-12-16 14:00:00,41.8,41.92,41.74,41.79,131785.0,39.9838,40.0986,39.9264,39.9742,131785.0
2022-12-16 14:30:00,41.79,42.04,41.75,42.03,110905.0,39.9742,40.2134,39.936,40.2038,110905.0
2022-12-16 15:00:00,42.02,42.21,42.01,42.15,141220.0,40.1942,40.376,40.1847,40.3186,141220.0
2022-12-16 15:30:00,42.17,42.25,41.95,42.06,646725.0,40.3377,40.4142,40.1273,40.2325,646725.0
2022-12-19 09:30:00,42.3,42.54,42.14,42.27,290595.0,40.4621,40.6916,40.309,40.4334,290595.0
2022-12-19 10:00:00,42.27,42.58,42.16,42.55,141585.0,40.4334,40.7299,40.3281,40.7012,141585.0
2022-12-19 10:30:00,42.56,42.56,42.3,42.3,108255.0,40.7108,40.7108,40.4621,40.4621,108255.0
2022-12-19 11:00:00,42.31,42.34,42.06,42.3,261450.0,40.4716,40.5003,40.2325,40.4621,261450.0
2022-12-19 11:30:00,42.3,42.62,42.23,42.58,206690.0,40.4621,40.7682,40.3951,40.7299,206690.0
2022-12-19 12:00:00,42.59,42.62,42.52,42.52,83085.0,40.7395,40.7682,40.6725,40.6725,83085.0
2022-12-19 12:30:00,42.51,42.53,42.35,42.41,85520.0,40.6629,40.6821,40.5099,40.5673,85520.0
2022-12-19 13:00:00,42.44,42.49,42.32,42.44,88130.0,40.596,40.6438,40.4812,40.596,88130.0
2022-12-19 13:30:00,42.48,42.48,42.22,42.26,133510.0,40.6342,40.6342,40.3855,40.4238,133510.0
2022-12-19 14:00:00,42.26,42.31,42.14,42.26,186590.0,40.4238,40.4716,40.309,40.4238,186590.0
2022-12-19 14:30:00,42.26,42.34,42.09,42.13,247075.0,40.4238,40.5003,40.2612,40.2995,247075.0
2022-12-19 15:00:00,42.13,42.16,42.02,42.12,137660.0,40.2995,40.3281,40.1942,40.2899,137660.0
2022-12-19 15:30:00,42.13,42.32,42.04,42.29,473770.0,40.2995,40.4812,40.2134,40.4525,473770.0
2022-12-20 09:30:00,42.28,42.28,41.51,41.81,320055.0,40.4429,40.4429,39.7064,39.9934,320055.0
2022-12-20 10:00:00,41.81,42.04,41.69,42.04,114060.0,39.9934,40.2134,39.8786,40.2134,114060.0
2022-12-20 10:30:00,42.02,42.06,41.78,41.8,127130.0,40.1942,40.2325,39.9647,39.9838,127130.0
2022-12-20 11:00:00,41.81,41.96,41.74,41.79,103840.0,39.9934,40.1368,39.9264,39.9742,103840.0
2022-12-20 11:30:00,41.77,41.92,41.71,41.92,103715.0,39.9551,40.0986,39.8977,40.0986,103715.0
2022-12-20 12:00:00,41.94,42.02,41.88,41.98,96960.0,40.1177,40.1942,40.0603,40.156,96960.0
2022-12-20 12:30:00,41.97,42.04,41.88,42.01,151580.0,40.1464,40.2134,40.0603,40.1847,151580.0
2022-12-20 13:00:00,42.01,42.14,41.94,42.1,100420.0,40.1847,40.309,40.1177,40.2708,100420.0
2022-12-20 13:30:00,42.09,42.18,42.05,42.09,101200.0,40.2612,40.3473,40.2229,40.2612,101200.0
2022-12-20 14:00:00,42.09,42.27,42.06,42.18,93170.0,40.2612,40.4334,40.2325,40.3473,93170.0
2022-12-20 14:30:00,42.18,42.21,42.06,42.15,136470.0,40.3473,40.376,40.2325,40.3186,136470.0
2022-12-20 15:00:00,42.16,42.18,42.02,42.18,151390.0,40.3281,40.3473,40.1942,40.3473,151390.0
2022-12-20 15:30:00,42.16,42.27,42.03,42.04,567450.0,40.3281,40.4334,40.2038,40.2134,567450.0
2022-12-21 09:30:00,42.58,42.67,42.12,42.37,217805.0,40.7299,40.816,40.2899,40.529,217805.0
2022-12-21 10:00:00,42.37,42.64,42.37,42.59,138755.0,40.529,40.7873,40.529,40.7395,138755.0
2022-12-21 10:30:00,42.6,42.86,42.57,42.85,81345.0,40.749,40.9977,40.7203,40.9882,81345.0
2022-12-21 11:00:00,42.86,43.06,42.86,42.92,129185.0,40.9977,41.189,40.9977,41.0551,129185.0
2022-12-21 11:30:00,42.91,42.96,42.69,42.81,161045.0,41.0456,41.0934,40.8351,40.9499,161045.0
2022-12-21 12:00:00,42.82,42.96,42.79,42.86,66920.0,40.9595,41.0934,40.9308,40.9977,66920.0
2022-12-21 12:30:00,42.86,42.96,42.86,42.96,66345.0,40.9977,41.0934,40.9977,41.0934,66345.0
2022-12-21 13:00:00,42.99,43.07,42.91,42.97,72770.0,41.1221,41.1986,41.0456,41.103,72770.0
2022-12-21 13:30:00,42.98,43.03,42.89,42.94,59965.0,41.1125,41.1603,41.0264,41.0743,59965.0
2022-12-21 14:00:00,42.94,43.06,42.92,42.95,88635.0,41.0743,41.189,41.0551,41.0838,88635.0
2022-12-21 14:30:00,42.96,42.99,42.72,42.82,124915.0,41.0934,41.1221,40.8638,40.9595,124915.0
2022-12-21 15:00:00,42.8,42.88,42.65,42.67,102390.0,40.9403,41.0169,40.7969,40.816,102390.0
2022-12-21 15:30:00,42.66,42.86,42.61,42.86,370570.0,40.8064,40.9977,40.7586,40.9977,370570.0
2022-12-22 09:30:00,42.42,42.42,41.76,42.0,530265.0,40.5769,40.5769,39.9455,40.1751,530265.0
2022-12-22 10:00:00,42.02,42.16,41.83,42.14,337930.0,40.1942,40.3281,40.0125,40.309,337930.0
2022-12-22 10:30:00,42.1,42.21,41.94,42.21,116195.0,40.2708,40.376,40.1177,40.376,116195.0
2022-12-22 11:00:00,42.18,42.22,41.98,42.14,84140.0,40.3473,40.3855,40.156,40.309,84140.0
2022-12-22 11:30:00,42.12,42.23,42.01,42.06,93950.0,40.2899,40.3951,40.1847,40.2325,93950.0
2022-12-22 12:00:00,42.07,42.07,41.89,41.89,90835.0,40.2421,40.2421,40.0699,40.0699,90835.0
2022-12-22 12:30:00,41.91,42.03,41.85,41.98,132085.0,40.089,40.2038,40.0316,40.156,132085.0
2022-12-22 13:00:00,41.95,42.03,41.9,41.99,118615.0,40.1273,40.2038,40.0794,40.1655,118615.0
2022-12-22 13:30:00,42.0,42.06,41.96,41.99,259120.0,40.1751,40.2325,40.1368,40.1655,259120.0
2022-12-22 14:00:00,42.0,42.18,42.0,42.18,150655.0,40.1751,40.3473,40.1751,40.3473,150655.0
2022-12-22 14:30:00,42.16,42.46,42.13,42.42,189975.0,40.3281,40.6151,40.2995,40.5769,189975.0
2022-12-22 15:00:00,42.43,42.61,42.37,42.61,173615.0,40.5864,40.7586,40.529,40.7586,173615.0
2022-12-22 15:30:00,42.61,42.63,42.38,42.63,612265.0,40.7586,40.7777,40.5386,40.7777,612265.0
2022-12-23 09:30:00,42.7,42.88,42.45,42.48,98400.0,40.8447,41.0169,40.6055,40.6342,98400.0
2022-12-23 10:00:00,42.56,42.88,42.5,42.8,255340.0,40.7108,41.0169,40.6534,40.9403,255340.0
2022-12-23 10:30:00,42.83,42.93,42.69,42.7,61415.0,40.969,41.0647,40.8351,40.8447,61415.0
2022-12-23 11:00:00,42.71,42.74,42.65,42.67,129275.0,40.8542,40.8829,40.7969,40.816,129275.0
2022-12-23 11:30:00,42.68,42.87,42.65,42.87,131100.0,40.8256,41.0073,40.7969,41.0073,131100.0
2022-12-23 12:00:00,42.86,43.06,42.82,42.97,73880.0,40.9977,41.189,40.9595,41.103,73880.0
2022-12-23 12:30:00,43.0,43.07,42.89,42.94,62395.0,41.1316,41.1986,41.0264,41.0743,62395.0
2022-12-23 13:00:00,42.95,43.03,42.92,43.01,54365.0,41.0838,41.1603,41.0551,41.1412,54365.0
2022-12-23 13:30:00,43.02,43.11,42.96,43.04,77460.0,41.1508,41.2369,41.0934,41.1699,77460.0
2022-12-23 14:00:00,43.04,43.07,42.98,42.98,100755.0,41.1699,41.1986,41.1125,41.1125,100755.0
2022-12-23 14:30:00,43.01,43.25,43.0,43.25,97925.0,41.1412,41.3708,41.1316,41.3708,97925.0
2022-12-23 15:00:00,43.26,43.3,43.18,43.24,137800.0,41.3804,41.4186,41.3038,41.3612,137800.0
2022-12-23 15:30:00,43.25,43.42,43.21,43.42,537425.0,41.3708,41.5334,41.3325,41.5334,537425.0
2022-12-27 09:30:00,43.57,43.84,43.23,43.68,344040.0,41.6769,41.9352,41.3517,41.7821,344040.0
2022-12-27 10:00:00,43.68,44.04,43.62,44.0,135305.0,41.7821,42.1265,41.7247,42.0882,135305.0
2022-12-27 10:30:00,43.96,44.21,43.95,44.14,150155.0,42.0499,42.2891,42.0404,42.2221,150155.0
2022-12-27 11:00:00,44.13,44.31,44.13,44.3,116975.0,42.2126,42.3847,42.2126,42.3752,116975.0
2022-12-27 11:30:00,44.34,44.75,44.34,44.75,249760.0,42.4134,42.8056,42.4134,42.8056,249760.0
2022-12-27 12:00:00,44.74,44.76,44.43,44.48,132235.0,42.796,42.8152,42.4995,42.5473,132235.0
2022-12-27 12:30:00,44.48,44.67,44.46,44.58,86210.0,42.5473,42.7291,42.5282,42.643,86210.0
2022-12-27 13:00:00,44.57,44.62,44.37,44.42,81120.0,42.6334,42.6813,42.4421,42.49,81120.0
2022-12-27 13:30:00,44.41,44.56,44.32,44.39,130285.0,42.4804,42.6239,42.3943,42.4613,130285.0
2022-12-27 14:00:00,44.4,44.52,44.35,44.4,100920.0,42.4708,42.5856,42.423,42.4708,100920.0
2022-12-27 14:30:00,44.39,44.58,44.32,44.57,115460.0,42.4613,42.643,42.3943,42.6334,115460.0
2022-12-27 15:00:00,44.57,44.63,44.48,44.58,222125.0,42.6334,42.6908,42.5473,42.643,222125.0
2022-12-27 15:30:00,44.58,44.78,44.58,44.61,793330.0,42.643,42.8343,42.643,42.6717,793330.0
2022-12-28 09:30:00,44.8,45.07,44.6,44.84,332425.0,42.8534,43.1117,42.6621,42.8917,332425.0
2022-12-28 10:00:00,44.85,44.94,44.29,44.33,282590.0,42.9013,42.9874,42.3656,42.4039,282590.0
2022-12-28 10:30:00,44.33,44.54,44.22,44.25,84285.0,42.4039,42.6047,42.2986,42.3273,84285.0
2022-12-28 11:00:00,44.28,44.31,44.1,44.11,88485.0,42.356,42.3847,42.1839,42.1934,88485.0
2022-12-28 11:30:00,44.11,44.27,44.11,44.15,93165.0,42.1934,42.3465,42.1934,42.2317,93165.0
2022-12-28 12:00:00,44.13,44.14,43.99,44.12,63830.0,42.2126,42.2221,42.0786,42.203,63830.0
2022-12-28 12:30:00,44.13,44.17,44.02,44.09,60115.0,42.2126,42.2508,42.1073,42.1743,60115.0
2022-12-28 13:00:00,44.08,44.23,44.08,44.1,74785.0,42.1647,42.3082,42.1647,42.1839,74785.0
2022-12-28 13:30:00,44.06,44.12,44.01,44.08,77080.0,42.1456,42.203,42.0978,42.1647,77080.0
2022-12-28 14:00:00,44.1,44.17,44.02,44.06,73885.0,42.1839,42.2508,42.1073,42.1456,73885.0
2022-12-28 14:30:00,44.03,44.17,43.99,44.04,91800.0,42.1169,42.2508,42.0786,42.1265,91800.0
2022-12-28 15:00:00,44.05,44.05,43.92,43.95,152570.0,42.136,42.136,42.0117,42.0404,152570.0
2022-12-28 15:30:00,43.95,44.04,43.9,43.99,464200.0,42.0404,42.1265,41.9925,42.0786,464200.0
2022-12-29 09:30:00,44.2,44.55,44.17,44.54,90815.0,42.2795,42.6143,42.2508,42.6047,90815.0
2022-12-29 10:00:00,44.48,44.9,44.47,44.82,97630.0,42.5473,42.9491,42.5378,42.8726,97630.0
2022-12-29 10:30:00,44.85,45.03,44.78,44.91,262400.0,42.9013,43.0734,42.8343,42.9587,262400.0
2022-12-29 11:00:00,44.93,45.15,44.9,45.15,137155.0,42.9778,43.1882,42.9491,43.1882,137155.0
2022-12-29 11:30:00,45.15,45.3,45.14,45.28,96815.0,43.1882,43.3317,43.1787,43.3126,96815.0
2022-12-29 12:00:00,45.28,45.34,45.17,45.18,59830.0,43.3126,43.37,43.2074,43.2169,59830.0
2022-12-29 12:30:00,45.18,45.25,45.09,45.21,114750.0,43.2169,43.2839,43.1308,43.2456,114750.0
2022-12-29 13:00:00,45.21,45.32,45.21,45.29,169600.0,43.2456,43.3508,43.2456,43.3221,169600.0
2022-12-29 13:30:00,45.29,45.39,45.17,45.36,88705.0,43.3221,43.4178,43.2074,43.3891,88705.0
2022-12-29 14:00:00,45.37,45.46,45.31,45.37,115385.0,43.3987,43.4848,43.3413,43.3987,115385.0
2022-12-29 14:30:00,45.37,45.55,45.35,45.54,151275.0,43.3987,43.5709,43.3795,43.5613,151275.0
2022-12-29 15:00:00,45.53,45.54,45.23,45.28,141400.0,43.5517,43.5613,43.2648,43.3126,141400.0
2022-12-29 15:30:00,45.28,45.41,45.24,45.4,389455.0,43.3126,43.4369,43.2743,43.4274,389455.0
2022-12-30 09:30:00,44.97,45.17,44.68,44.96,140375.0,43.0161,43.2074,42.7387,43.0065,140375.0
2022-12-30 10:00:00,44.93,45.0,44.78,44.78,160230.0,42.9778,43.0447,42.8343,42.8343,160230.0
2022-12-30 10:30:00,44.76,44.86,44.6,44.86,61250.0,42.8152,42.9108,42.6621,42.9108,61250.0
2022-12-30 11:00:00,44.84,45.08,44.84,45.06,112155.0,42.8917,43.1213,42.8917,43.1021,112155.0
2022-12-30 11:30:00,45.04,45.23,45.04,45.1,84955.0,43.083,43.2648,43.083,43.1404,84955.0
2022-12-30 12:00:00,45.1,45.15,45.05,45.12,43090.0,43.1404,43.1882,43.0926,43.1595,43090.0
2022-12-30 12:30:00,45.11,45.12,44.87,44.96,44325.0,43.15,43.1595,42.9204,43.0065,44325.0
2022-12-30 13:00:00,44.97,44.99,44.71,44.79,44770.0,43.0161,43.0352,42.7673,42.8439,44770.0
2022-12-30 13:30:00,44.82,44.89,44.78,44.81,55015.0,42.8726,42.9395,42.8343,42.863,55015.0
2022-12-30 14:00:00,44.79,44.85,44.75,44.81,54980.0,42.8439,42.9013,42.8056,42.863,54980.0
2022-12-30 14:30:00,44.8,44.86,44.71,44.75,75795.0,42.8534,42.9108,42.7673,42.8056,75795.0
2022-12-30 15:00:00,44.75,44.94,44.75,44.84,85865.0,42.8056,42.9874,42.8056,42.8917,85865.0
2022-12-30 15:30:00,44.86,45.04,44.86,44.98,381895.0,42.9108,43.083,42.9108,43.0256,381895.0
2023-01-03 09:30:00,45.05,45.22,44.55,44.57,322570.0,43.0926,43.2552,42.6143,42.6334,322570.0
2023-01-03 10:00:00,44.57,44.79,44.5,44.62,273720.0,42.6334,42.8439,42.5665,42.6813,273720.0
2023-01-03 10:30:00,44.66,44.85,44.58,44.75,167615.0,42.7195,42.9013,42.643,42.8056,167615.0
2023-01-03 11:00:00,44.73,44.8,44.41,44.57,283885.0,42.7865,42.8534,42.4804,42.6334,283885.0
2023-01-03 11:30:00,44.56,44.56,44.27,44.39,159455.0,42.6239,42.6239,42.3465,42.4613,159455.0
2023-01-03 12:00:00,44.39,44.39,44.24,44.35,77515.0,42.4613,42.4613,42.3178,42.423,77515.0
2023-01-03 12:30:00,44.34,44.53,44.31,44.52,107215.0,42.4134,42.5952,42.3847,42.5856,107215.0
2023-01-03 13:00:00,44.53,44.82,44.5,44.73,90460.0,42.5952,42.8726,42.5665,42.7865,90460.0
2023-01-03 13:30:00,44.75,44.84,44.68,44.8,151065.0,42.8056,42.8917,42.7387,42.8534,151065.0
2023-01-03 14:00:00,44.82,44.83,44.39,44.4,118150.0,42.8726,42.8821,42.4613,42.4708,118150.0
2023-01-03 14:30:00,44.41,44.62,44.34,44.53,140740.0,42.4804,42.6813,42.4134,42.5952,140740.0
2023-01-03 15:00:00,44.53,44.65,44.47,44.5,111040.0,42.5952,42.71,42.5378,42.5665,111040.0
2023-01-03 15:30:00,44.51,44.65,44.48,44.65,690740.0,42.576,42.71,42.5473,42.71,690740.0
2023-01-04 09:30:00,44.83,45.07,44.24,44.47,133325.0,42.8821,43.1117,42.3178,42.5378,133325.0
2023-01-04 10:00:00,44.43,44.67,44.27,44.43,241225.0,42.4995,42.7291,42.3465,42.4995,241225.0
2023-01-04 10:30:00,44.45,44.57,44.34,44.5,136295.0,42.5186,42.6334,42.4134,42.5665,136295.0
2023-01-04 11:00:00,44.49,44.62,44.36,44.54,225705.0,42.5569,42.6813,42.4326,42.6047,225705.0
2023-01-04 11:30:00,44.55,44.76,44.55,44.75,105585.0,42.6143,42.8152,42.6143,42.8056,105585.0
2023-01-04 12:00:00,44.73,44.82,44.56,44.64,101575.0,42.7865,42.8726,42.6239,42.7004,101575.0
2023-01-04 12:30:00,44.64,44.73,44.49,44.5,96760.0,42.7004,42.7865,42.5569,42.5665,96760.0
2023-01-04 13:00:00,44.5,44.6,44.41,44.54,76475.0,42.5665,42.6621,42.4804,42.6047,76475.0
2023-01-04 13:30:00,44.54,44.66,44.44,44.44,158920.0,42.6047,42.7195,42.5091,42.5091,158920.0
2023-01-04 14:00:00,44.44,44.64,44.11,44.11,302860.0,42.5091,42.7004,42.1934,42.1934,302860.0
2023-01-04 14:30:00,44.11,44.29,44.05,44.27,147445.0,42.1934,42.3656,42.136,42.3465,147445.0
2023-01-04 15:00:00,44.29,44.37,44.08,44.11,118920.0,42.3656,42.4421,42.1647,42.1934,118920.0
2023-01-04 15:30:00,44.11,44.32,44.01,44.31,545190.0,42.1934,42.3943,42.0978,42.3847,545190.0
2023-01-05 09:30:00,44.2,44.25,43.85,44.13,314565.0,42.2795,42.3273,41.9447,42.2126,314565.0
2023-01-05 10:00:00,44.12,44.4,44.06,44.13,109360.0,42.203,42.4708,42.1456,42.2126,109360.0
2023-01-05 10:30:00,44.14,44.32,44.05,44.08,619280.0,42.2221,42.3943,42.136,42.1647,619280.0
2023-01-05 11:00:00,44.09,44.18,43.81,43.86,154980.0,42.1743,42.2604,41.9065,41.9543,154980.0
2023-01-05 11:30:00,43.89,43.97,43.79,43.88,122990.0,41.983,42.0595,41.8873,41.9734,122990.0
2023-01-05 12:00:00,43.88,43.99,43.83,43.96,125710.0,41.9734,42.0786,41.9256,42.0499,125710.0
2023-01-05 12:30:00,43.97,44.03,43.85,43.86,219900.0,42.0595,42.1169,41.9447,41.9543,219900.0
2023-01-05 13:00:00,43.86,43.9,43.66,43.82,284775.0,41.9543,41.9925,41.763,41.916,284775.0
2023-01-05 13:30:00,43.83,43.92,43.76,43.78,182725.0,41.9256,42.0117,41.8586,41.8778,182725.0
2023-01-05 14:00:00,43.78,43.86,43.76,43.8,106245.0,41.8778,41.9543,41.8586,41.8969,106245.0
2023-01-05 14:30:00,43.79,44.07,43.77,44.0,108640.0,41.8873,42.1552,41.8682,42.0882,108640.0
2023-01-05 15:00:00,43.99,44.04,43.92,43.95,162585.0,42.0786,42.1265,42.0117,42.0404,162585.0
2023-01-05 15:30:00,43.93,44.01,43.87,43.92,511825.0,42.0212,42.0978,41.9638,42.0117,511825.0
2023-01-06 09:30:00,44.15,44.6,44.03,44.43,306110.0,42.2317,42.6621,42.1169,42.4995,306110.0
2023-01-06 10:00:00,44.47,44.83,44.39,44.75,253450.0,42.5378,42.8821,42.4613,42.8056,253450.0
2023-01-06 10:30:00,44.77,44.9,44.66,44.81,131415.0,42.8247,42.9491,42.7195,42.863,131415.0
2023-01-06 11:00:00,44.83,44.95,44.62,44.64,164015.0,42.8821,42.9969,42.6813,42.7004,164015.0
2023-01-06 11:30:00,44.62,44.66,44.44,44.52,128055.0,42.6813,42.7195,42.5091,42.5856,128055.0
2023-01-06 12:00:00,44.49,44.49,44.25,44.25,96570.0,42.5569,42.5569,42.3273,42.3273,96570.0
2023-01-06 12:30:00,44.27,44.28,44.07,44.11,53235.0,42.3465,42.356,42.1552,42.1934,53235.0
2023-01-06 13:00:00,44.13,44.32,44.13,44.3,54675.0,42.2126,42.3943,42.2126,42.3752,54675.0
2023-01-06 13:30:00,44.31,44.44,44.27,44.44,63275.0,42.3847,42.5091,42.3465,42.5091,63275.0
2023-01-06 14:00:00,44.42,44.54,44.39,44.49,60890.0,42.49,42.6047,42.4613,42.5569,60890.0
2023-01-06 14:30:00,44.49,44.55,44.31,44.36,231615.0,42.5569,42.6143,42.3847,42.4326,231615.0
2023-01-06 15:00:00,44.39,44.58,44.39,44.45,146710.0,42.4613,42.643,42.4613,42.5186,146710.0
2023-01-06 15:30:00,44.47,44.57,44.31,44.32,529485.0,42.5378,42.6334,42.3847,42.3943,529485.0
2023-01-09 09:30:00,44.14,44.43,44.0,44.31,234765.0,42.2221,42.4995,42.0882,42.3847,234765.0
2023-01-09 10:00:00,44.34,44.51,44.29,44.41,292960.0,42.4134,42.576,42.3656,42.4804,292960.0
2023-01-09 10:30:00,44.39,44.45,44.1,44.11,145680.0,42.4613,42.5186,42.1839,42.1934,145680.0
2023-01-09 11:00:00,44.1,44.27,44.1,44.17,148645.0,42.1839,42.3465,42.1839,42.2508,148645.0
2023-01-09 11:30:00,44.16,44.24,44.04,44.23,263005.0,42.2412,42.3178,42.1265,42.3082,263005.0
2023-01-09 12:00:00,44.22,44.23,44.11,44.16,107860.0,42.2986,42.3082,42.1934,42.2412,107860.0
2023-01-09 12:30:00,44.15,44.17,43.98,44.03,116425.0,42.2317,42.2508,42.0691,42.1169,116425.0
2023-01-09 13:00:00,44.04,44.09,43.99,44.04,109930.0,42.1265,42.1743,42.0786,42.1265,109930.0
2023-01-09 13:30:00,44.04,44.05,43.66,43.73,150955.0,42.1265,42.136,41.763,41.8299,150955.0
2023-01-09 14:00:00,43.74,43.81,43.63,43.68,153180.0,41.8395,41.9065,41.7343,41.7821,153180.0
2023-01-09 14:30:00,43.67,43.68,43.37,43.38,150720.0,41.7725,41.7821,41.4856,41.4951,150720.0
2023-01-09 15:00:00,43.38,43.7,43.33,43.61,280990.0,41.4951,41.8012,41.4473,41.7151,280990.0
2023-01-09 15:30:00,43.61,43.69,43.43,43.5,724805.0,41.7151,41.7917,41.543,41.6099,724805.0
2023-01-10 09:30:00,43.57,43.59,43.23,43.27,259840.0,41.6769,41.696,41.3517,41.3899,259840.0
2023-01-10 10:00:00,43.31,43.43,43.17,43.24,266175.0,41.4282,41.543,41.2943,41.3612,266175.0
2023-01-10 10:30:00,43.25,43.27,42.88,43.12,228665.0,41.3708,41.3899,41.0169,41.2464,228665.0
2023-01-10 11:00:00,43.14,43.3,43.08,43.13,265905.0,41.2656,41.4186,41.2082,41.256,265905.0
2023-01-10 11:30:00,43.13,43.47,43.1,43.38,269335.0,41.256,41.5812,41.2273,41.4951,269335.0
2023-01-10 12:00:00,43.36,43.55,43.28,43.5,115755.0,41.476,41.6578,41.3995,41.6099,115755.0
2023-01-10 12:30:00,43.51,43.67,43.48,43.51,96690.0,41.6195,41.7725,41.5908,41.6195,96690.0
2023-01-10 13:00:00,43.49,43.59,43.44,43.53,91305.0,41.6004,41.696,41.5525,41.6386,91305.0
2023-01-10 13:30:00,43.54,43.77,43.52,43.77,85330.0,41.6482,41.8682,41.6291,41.8682,85330.0
2023-01-10 14:00:00,43.77,44.0,43.71,43.99,101320.0,41.8682,42.0882,41.8108,42.0786,101320.0
2023-01-10 14:30:00,43.97,44.01,43.92,43.96,158080.0,42.0595,42.0978,42.0117,42.0499,158080.0
2023-01-10 15:00:00,43.98,44.17,43.94,44.17,198300.0,42.0691,42.2508,42.0308,42.2508,198300.0
2023-01-10 15:30:00,44.16,44.35,44.13,44.35,708265.0,42.2412,42.423,42.2126,42.423,708265.0
2023-01-11 09:30:00,44.55,44.88,44.48,44.69,465990.0,42.6143,42.93,42.5473,42.7482,465990.0
2023-01-11 10:00:00,44.69,44.95,44.69,44.79,170190.0,42.7482,42.9969,42.7482,42.8439,170190.0
2023-01-11 10:30:00,44.76,44.77,44.49,44.54,301170.0,42.8152,42.8247,42.5569,42.6047,301170.0
2023-01-11 11:00:00,44.55,44.6,44.42,44.54,93365.0,42.6143,42.6621,42.49,42.6047,93365.0
2023-01-11 11:30:00,44.56,44.68,44.26,44.27,133280.0,42.6239,42.7387,42.3369,42.3465,133280.0
2023-01-11 12:00:00,44.3,44.31,44.18,44.26,83060.0,42.3752,42.3847,42.2604,42.3369,83060.0
2023-01-11 12:30:00,44.3,44.31,44.18,44.2,49270.0,42.3752,42.3847,42.2604,42.2795,49270.0
2023-01-11 13:00:00,44.22,44.34,44.16,44.18,90235.0,42.2986,42.4134,42.2412,42.2604,90235.0
2023-01-11 13:30:00,44.19,44.31,44.19,44.31,69450.0,42.2699,42.3847,42.2699,42.3847,69450.0
2023-01-11 14:00:00,44.32,44.46,44.32,44.39,116285.0,42.3943,42.5282,42.3943,42.4613,116285.0
2023-01-11 14:30:00,44.39,44.44,44.25,44.26,102215.0,42.4613,42.5091,42.3273,42.3369,102215.0
2023-01-11 15:00:00,44.3,44.47,44.27,44.47,121095.0,42.3752,42.5378,42.3465,42.5378,121095.0
2023-01-11 15:30:00,44.46,44.48,44.27,44.33,853135.0,42.5282,42.5473,42.3465,42.4039,853135.0
2023-01-12 09:30:00,44.62,44.8,44.13,44.29,575815.0,42.6813,42.8534,42.2126,42.3656,575815.0
2023-01-12 10:00:00,44.35,44.98,44.35,44.73,263760.0,42.423,43.0256,42.423,42.7865,263760.0
2023-01-12 10:30:00,44.73,44.84,44.52,44.6,285140.0,42.7865,42.8917,42.5856,42.6621,285140.0
2023-01-12 11:00:00,44.6,44.61,44.47,44.49,126640.0,42.6621,42.6717,42.5378,42.5569,126640.0
2023-01-12 11:30:00,44.47,44.47,44.3,44.43,146700.0,42.5378,42.5378,42.3752,42.4995,146700.0
2023-01-12 12:00:00,44.43,44.47,44.32,44.46,76740.0,42.4995,42.5378,42.3943,42.5282,76740.0
2023-01-12 12:30:00,44.47,44.52,44.39,44.48,90340.0,42.5378,42.5856,42.4613,42.5473,90340.0
2023-01-12 13:00:00,44.49,44.61,44.34,44.38,71430.0,42.5569,42.6717,42.4134,42.4517,71430.0
2023-01-12 13:30:00,44.39,44.6,44.32,44.53,110175.0,42.4613,42.6621,42.3943,42.5952,110175.0
2023-01-12 14:00:00,44.52,44.52,44.25,44.29,191525.0,42.5856,42.5856,42.3273,42.3656,191525.0
2023-01-12 14:30:00,44.27,44.38,44.22,44.35,195180.0,42.3465,42.4517,42.2986,42.423,195180.0
2023-01-12 15:00:00,44.35,44.39,44.2,44.23,205850.0,42.423,42.4613,42.2795,42.3082,205850.0
2023-01-12 15:30:00,44.24,44.27,44.09,44.15,721390.0,42.3178,42.3465,42.1743,42.2317,721390.0
2023-01-13 09:30:00,43.81,44.87,43.81,44.48,646435.0,41.9065,42.9204,41.9065,42.5473,646435.0
2023-01-13 10:00:00,44.44,44.66,44.34,44.37,578860.0,42.5091,42.7195,42.4134,42.4421,578860.0
2023-01-13 10:30:00,44.38,44.43,44.25,44.39,317245.0,42.4517,42.4995,42.3273,42.4613,317245.0
2023-01-13 11:00:00,44.46,44.55,44.36,44.46,410255.0,42.5282,42.6143,42.4326,42.5282,410255.0
2023-01-13 11:30:00,44.46,44.46,44.28,44.36,134760.0,42.5282,42.5282,42.356,42.4326,134760.0
2023-01-13 12:00:00,44.33,44.33,44.07,44.24,124920.0,42.4039,42.4039,42.1552,42.3178,124920.0
2023-01-13 12:30:00,44.26,44.3,44.01,44.03,145715.0,42.3369,42.3752,42.0978,42.1169,145715.0
2023-01-13 13:00:00,44.03,44.11,43.93,44.01,174260.0,42.1169,42.1934,42.0212,42.0978,174260.0
2023-01-13 13:30:00,44.0,44.09,43.98,44.04,136230.0,42.0882,42.1743,42.0691,42.1265,136230.0
2023-01-13 14:00:00,44.04,44.08,43.88,43.96,170395.0,42.1265,42.1647,41.9734,42.0499,170395.0
2023-01-13 14:30:00,43.94,43.96,43.74,43.79,223980.0,42.0308,42.0499,41.8395,41.8873,223980.0
2023-01-13 15:00:00,43.79,43.95,43.77,43.95,214940.0,41.8873,42.0404,41.8682,42.0404,214940.0
2023-01-13 15:30:00,43.96,44.23,43.95,44.22,738265.0,42.0499,42.3082,42.0404,42.2986,738265.0
2023-01-17 09:30:00,44.29,44.63,44.06,44.41,295795.0,42.3656,42.6908,42.1456,42.4804,295795.0
2023-01-17 10:00:00,44.45,44.86,44.45,44.72,412520.0,42.5186,42.9108,42.5186,42.7769,412520.0
2023-01-17 10:30:00,44.74,44.74,44.46,44.46,188950.0,42.796,42.796,42.5282,42.5282,188950.0
2023-01-17 11:00:00,44.46,44.49,44.32,44.33,231070.0,42.5282,42.5569,42.3943,42.4039,231070.0
2023-01-17 11:30:00,44.33,44.36,44.18,44.21,194705.0,42.4039,42.4326,42.2604,42.2891,194705.0
2023-01-17 12:00:00,44.21,44.27,44.06,44.09,136655.0,42.2891,42.3465,42.1456,42.1743,136655.0
2023-01-17 12:30:00,44.07,44.17,43.99,44.01,160140.0,42.1552,42.2508,42.0786,42.0978,160140.0
2023-01-17 13:00:00,44.02,44.21,44.0,44.19,150625.0,42.1073,42.2891,42.0882,42.2699,150625.0
2023-01-17 13:30:00,44.2,44.28,44.1,44.16,69190.0,42.2795,42.356,42.1839,42.2412,69190.0
2023-01-17 14:00:00,44.18,44.23,44.08,44.09,75830.0,42.2604,42.3082,42.1647,42.1743,75830.0
2023-01-17 14:30:00,44.1,44.19,44.04,44.05,135560.0,42.1839,42.2699,42.1265,42.136,135560.0
2023-01-17 15:00:00,44.06,44.13,43.93,43.97,174625.0,42.1456,42.2126,42.0212,42.0595,174625.0
2023-01-17 15:30:00,43.97,44.04,43.78,43.8,777380.0,42.0595,42.1265,41.8778,41.8969,777380.0
2023-01-18 09:30:00,43.78,44.06,43.64,43.77,168525.0,41.8778,42.1456,41.7438,41.8682,168525.0
2023-01-18 10:00:00,43.79,43.84,43.61,43.8,300285.0,41.8873,41.9352,41.7151,41.8969,300285.0
2023-01-18 10:30:00,43.79,43.79,43.32,43.39,258685.0,41.8873,41.8873,41.4377,41.5047,258685.0
2023-01-18 11:00:00,43.38,43.46,43.29,43.45,215405.0,41.4951,41.5717,41.409,41.5621,215405.0
2023-01-18 11:30:00,43.43,43.66,43.41,43.45,182755.0,41.543,41.763,41.5238,41.5621,182755.0
2023-01-18 12:00:00,43.44,43.54,43.32,43.32,77755.0,41.5525,41.6482,41.4377,41.4377,77755.0
2023-01-18 12:30:00,43.32,43.49,43.32,43.47,153490.0,41.4377,41.6004,41.4377,41.5812,153490.0
2023-01-18 13:00:00,43.48,43.54,43.25,43.35,109450.0,41.5908,41.6482,41.3708,41.4664,109450.0
2023-01-18 13:30:00,43.33,43.52,43.33,43.45,136165.0,41.4473,41.6291,41.4473,41.5621,136165.0
2023-01-18 14:00:00,43.45,43.55,43.28,43.33,121250.0,41.5621,41.6578,41.3995,41.4473,121250.0
2023-01-18 14:30:00,43.33,43.35,43.25,43.32,99230.0,41.4473,41.4664,41.3708,41.4377,99230.0
2023-01-18 15:00:00,43.32,43.37,43.23,43.24,122705.0,41.4377,41.4856,41.3517,41.3612,122705.0
2023-01-18 15:30:00,43.24,43.27,42.92,42.95,819515.0,41.3612,41.3899,41.0551,41.0838,819515.0
2023-01-19 09:30:00,42.99,43.16,42.32,42.59,635070.0,41.1221,41.2847,40.4812,40.7395,635070.0
2023-01-19 10:00:00,42.62,42.68,42.18,42.27,198095.0,40.7682,40.8256,40.3473,40.4334,198095.0
2023-01-19 10:30:00,42.26,42.33,41.97,42.03,184520.0,40.4238,40.4908,40.1464,40.2038,184520.0
2023-01-19 11:00:00,42.02,42.13,41.99,42.0,244145.0,40.1942,40.2995,40.1655,40.1751,244145.0
2023-01-19 11:30:00,42.0,42.03,41.87,42.02,125525.0,40.1751,40.2038,40.0507,40.1942,125525.0
2023-01-19 12:00:00,42.01,42.09,41.86,41.86,73860.0,40.1847,40.2612,40.0412,40.0412,73860.0
2023-01-19 12:30:00,41.85,41.85,41.65,41.76,68965.0,40.0316,40.0316,39.8403,39.9455,68965.0
2023-01-19 13:00:00,41.78,42.02,41.77,41.93,109305.0,39.9647,40.1942,39.9551,40.1081,109305.0
2023-01-19 13:30:00,41.94,42.11,41.92,41.93,97735.0,40.1177,40.2803,40.0986,40.1081,97735.0
2023-01-19 14:00:00,41.93,42.01,41.77,41.96,129360.0,40.1081,40.1847,39.9551,40.1368,129360.0
2023-01-19 14:30:00,41.96,42.02,41.84,41.9,153390.0,40.1368,40.1942,40.0221,40.0794,153390.0
2023-01-19 15:00:00,41.89,41.93,41.67,41.72,191850.0,40.0699,40.1081,39.8594,39.9073,191850.0
2023-01-19 15:30:00,41.72,41.72,41.33,41.35,742170.0,39.9073,39.9073,39.5342,39.5533,742170.0
2023-01-20 09:30:00,41.46,41.82,41.25,41.4,611005.0,39.6586,40.0029,39.4577,39.6012,611005.0
2023-01-20 10:00:00,41.42,41.82,41.35,41.8,183395.0,39.6203,40.0029,39.5533,39.9838,183395.0
2023-01-20 10:30:00,41.82,41.9,41.71,41.84,136020.0,40.0029,40.0794,39.8977,40.0221,136020.0
2023-01-20 11:00:00,41.83,41.98,41.7,41.82,103330.0,40.0125,40.156,39.8881,40.0029,103330.0
2023-01-20 11:30:00,41.81,41.84,41.67,41.68,76545.0,39.9934,40.0221,39.8594,39.869,76545.0
2023-01-20 12:00:00,41.69,41.88,41.67,41.87,86720.0,39.8786,40.0603,39.8594,40.0507,86720.0
2023-01-20 12:30:00,41.87,42.05,41.87,41.99,264660.0,40.0507,40.2229,40.0507,40.1655,264660.0
2023-01-20 13:00:00,42.0,42.13,41.97,42.03,201635.0,40.1751,40.2995,40.1464,40.2038,201635.0
2023-01-20 13:30:00,42.04,42.23,42.03,42.14,458815.0,40.2134,40.3951,40.2038,40.309,458815.0
2023-01-20 14:00:00,42.14,42.19,42.07,42.19,237635.0,40.309,40.3568,40.2421,40.3568,237635.0
2023-01-20 14:30:00,42.19,42.49,42.19,42.46,237085.0,40.3568,40.6438,40.3568,40.6151,237085.0
2023-01-20 15:00:00,42.47,42.65,42.46,42.61,666180.0,40.6247,40.7969,40.6151,40.7586,666180.0
2023-01-20 15:30:00,42.61,42.63,42.4,42.4,941640.0,40.7586,40.7777,40.5577,40.5577,941640.0
2023-01-23 09:30:00,43.35,43.43,42.72,42.91,470045.0,41.4664,41.543,40.8638,41.0456,470045.0
2023-01-23 10:00:00,42.93,43.02,42.68,42.77,388030.0,41.0647,41.1508,40.8256,40.9116,388030.0
2023-01-23 10:30:00,42.79,42.98,42.65,42.69,198100.0,40.9308,41.1125,40.7969,40.8351,198100.0
2023-01-23 11:00:00,42.69,42.95,42.64,42.68,239780.0,40.8351,41.0838,40.7873,40.8256,239780.0
2023-01-23 11:30:00,42.7,42.7,42.51,42.56,140100.0,40.8447,40.8447,40.6629,40.7108,140100.0
2023-01-23 12:00:00,42.57,42.61,42.51,42.61,204635.0,40.7203,40.7586,40.6629,40.7586,204635.0
2023-01-23 12:30:00,42.62,42.91,42.6,42.88,191345.0,40.7682,41.0456,40.749,41.0169,191345.0
2023-01-23 13:00:00,42.88,43.07,42.87,43.0,152105.0,41.0169,41.1986,41.0073,41.1316,152105.0
2023-01-23 13:30:00,43.03,43.25,43.01,43.13,235770.0,41.1603,41.3708,41.1412,41.256,235770.0
2023-01-23 14:00:00,43.13,43.13,42.95,42.96,185920.0,41.256,41.256,41.0838,41.0934,185920.0
2023-01-23 14:30:00,42.97,43.04,42.86,42.91,208935.0,41.103,41.1699,40.9977,41.0456,208935.0
2023-01-23 15:00:00,42.92,43.04,42.89,43.03,209075.0,41.0551,41.1699,41.0264,41.1603,209075.0
2023-01-23 15:30:00,43.03,43.15,42.97,43.09,715405.0,41.1603,41.2751,41.103,41.2177,715405.0
2023-01-24 09:30:00,43.0,43.2,42.49,42.78,390710.0,41.1316,41.323,40.6438,40.9212,390710.0
2023-01-24 10:00:00,42.72,42.72,42.36,42.56,214450.0,40.8638,40.8638,40.5195,40.7108,214450.0
2023-01-24 10:30:00,42.56,42.87,42.51,42.77,281135.0,40.7108,41.0073,40.6629,40.9116,281135.0
2023-01-24 11:00:00,42.77,42.99,42.72,42.99,377665.0,40.9116,41.1221,40.8638,41.1221,377665.0
2023-01-24 11:30:00,42.97,42.97,42.78,42.93,133355.0,41.103,41.103,40.9212,41.0647,133355.0
2023-01-24 12:00:00,42.92,42.94,42.78,42.89,99885.0,41.0551,41.0743,40.9212,41.0264,99885.0
2023-01-24 12:30:00,42.85,42.94,42.81,42.89,68015.0,40.9882,41.0743,40.9499,41.0264,68015.0
2023-01-24 13:00:00,42.87,43.05,42.83,43.04,71910.0,41.0073,41.1795,40.969,41.1699,71910.0
2023-01-24 13:30:00,43.04,43.16,43.02,43.13,87530.0,41.1699,41.2847,41.1508,41.256,87530.0
2023-01-24 14:00:00,43.13,43.22,43.03,43.2,95870.0,41.256,41.3421,41.1603,41.323,95870.0
2023-01-24 14:30:00,43.2,43.35,43.2,43.31,114715.0,41.323,41.4664,41.323,41.4282,114715.0
2023-01-24 15:00:00,43.3,43.31,43.11,43.16,211520.0,41.4186,41.4282,41.2369,41.2847,211520.0
2023-01-24 15:30:00,43.15,43.17,42.92,42.95,662830.0,41.2751,41.2943,41.0551,41.0838,662830.0
2023-01-25 09:30:00,42.69,42.84,42.34,42.58,350025.0,40.8351,40.9786,40.5003,40.7299,350025.0
2023-01-25 10:00:00,42.58,42.75,42.13,42.15,247655.0,40.7299,40.8925,40.2995,40.3186,247655.0
2023-01-25 10:30:00,42.19,42.37,42.05,42.35,336790.0,40.3568,40.529,40.2229,40.5099,336790.0
2023-01-25 11:00:00,42.35,42.66,42.33,42.52,165905.0,40.5099,40.8064,40.4908,40.6725,165905.0
2023-01-25 11:30:00,42.52,42.53,42.4,42.4,293430.0,40.6725,40.6821,40.5577,40.5577,293430.0
2023-01-25 12:00:00,42.4,42.41,42.21,42.29,266225.0,40.5577,40.5673,40.376,40.4525,266225.0
2023-01-25 12:30:00,42.28,42.38,42.2,42.23,186000.0,40.4429,40.5386,40.3664,40.3951,186000.0
2023-01-25 13:00:00,42.24,42.67,42.22,42.61,232000.0,40.4047,40.816,40.3855,40.7586,232000.0
2023-01-25 13:30:00,42.59,42.59,42.42,42.42,230745.0,40.7395,40.7395,40.5769,40.5769,230745.0
2023-01-25 14:00:00,42.45,42.66,42.41,42.52,253260.0,40.6055,40.8064,40.5673,40.6725,253260.0
2023-01-25 14:30:00,42.52,42.77,42.49,42.74,185350.0,40.6725,40.9116,40.6438,40.8829,185350.0
2023-01-25 15:00:00,42.74,42.79,42.48,42.52,277995.0,40.8829,40.9308,40.6342,40.6725,277995.0
2023-01-25 15:30:00,42.52,42.81,42.46,42.76,1010660.0,40.6725,40.9499,40.6151,40.9021,1010660.0
2023-01-26 09:30:00,46.18,47.07,43.5,44.26,1441925.0,44.1735,45.0248,41.6099,42.3369,1441925.0
2023-01-26 10:00:00,44.26,45.05,43.93,44.91,620890.0,42.3369,43.0926,42.0212,42.9587,620890.0
2023-01-26 10:30:00,44.91,45.13,44.77,44.97,578845.0,42.9587,43.1691,42.8247,43.0161,578845.0
2023-01-26 11:00:00,44.94,45.43,44.94,45.12,472870.0,42.9874,43.4561,42.9874,43.1595,472870.0
2023-01-26 11:30:00,45.08,45.21,44.77,44.95,336675.0,43.1213,43.2456,42.8247,42.9969,336675.0
2023-01-26 12:00:00,44.93,45.02,44.72,44.76,263005.0,42.9778,43.0639,42.7769,42.8152,263005.0
2023-01-26 12:30:00,44.75,44.97,44.56,44.81,328345.0,42.8056,43.0161,42.6239,42.863,328345.0
2023-01-26 13:00:00,44.82,45.5,44.76,45.36,510785.0,42.8726,43.523,42.8152,43.3891,510785.0
2023-01-26 13:30:00,45.33,45.41,45.27,45.32,171020.0,43.3604,43.4369,43.303,43.3508,171020.0
2023-01-26 14:00:00,45.3,45.42,45.28,45.31,216685.0,43.3317,43.4465,43.3126,43.3413,216685.0
2023-01-26 14:30:00,45.32,45.41,45.21,45.34,162985.0,43.3508,43.4369,43.2456,43.37,162985.0
2023-01-26 15:00:00,45.33,45.42,45.28,45.37,272840.0,43.3604,43.4465,43.3126,43.3987,272840.0
2023-01-26 15:30:00,45.35,45.38,45.05,45.33,1105085.0,43.3795,43.4082,43.0926,43.3604,1105085.0
2023-01-27 09:30:00,45.84,45.89,45.03,45.2,361800.0,43.8483,43.8961,43.0734,43.2361,361800.0
2023-01-27 10:00:00,45.2,45.2,44.58,44.59,448290.0,43.2361,43.2361,42.643,42.6526,448290.0
2023-01-27 10:30:00,44.59,44.73,44.45,44.63,476690.0,42.6526,42.7865,42.5186,42.6908,476690.0
2023-01-27 11:00:00,44.63,44.89,44.51,44.88,213060.0,42.6908,42.9395,42.576,42.93,213060.0
2023-01-27 11:30:00,44.89,45.31,44.89,45.27,325670.0,42.9395,43.3413,42.9395,43.303,325670.0
2023-01-27 12:00:00,45.28,45.5,45.25,45.41,160040.0,43.3126,43.523,43.2839,43.4369,160040.0
2023-01-27 12:30:00,45.41,45.53,45.4,45.46,118095.0,43.4369,43.5517,43.4274,43.4848,118095.0
2023-01-27 13:00:00,45.47,45.5,45.31,45.4,154630.0,43.4943,43.523,43.3413,43.4274,154630.0
2023-01-27 13:30:00,45.42,45.48,45.33,45.42,124775.0,43.4465,43.5039,43.3604,43.4465,124775.0
2023-01-27 14:00:00,45.41,45.5,45.37,45.44,143790.0,43.4369,43.523,43.3987,43.4656,143790.0
2023-01-27 14:30:00,45.44,45.48,45.35,45.39,183275.0,43.4656,43.5039,43.3795,43.4178,183275.0
2023-01-27 15:00:00,45.39,45.5,45.35,45.41,196670.0,43.4178,43.523,43.3795,43.4369,196670.0
2023-01-27 15:30:00,45.42,45.54,45.12,45.13,876330.0,43.4465,43.5613,43.1595,43.1691,876330.0
2023-01-30 09:30:00,45.13,45.2,44.81,44.91,394795.0,43.1691,43.2361,42.863,42.9587,394795.0
2023-01-30 10:00:00,44.92,45.07,44.82,44.94,268510.0,42.9682,43.1117,42.8726,42.9874,268510.0
2023-01-30 10:30:00,44.95,45.21,44.91,45.07,337815.0,42.9969,43.2456,42.9587,43.1117,337815.0
2023-01-30 11:00:00,45.01,45.36,45.01,45.11,96995.0,43.0543,43.3891,43.0543,43.15,96995.0
2023-01-30 11:30:00,45.12,45.12,44.92,45.02,148170.0,43.1595,43.1595,42.9682,43.0639,148170.0
2023-01-30 12:00:00,45.0,45.07,44.93,44.98,113875.0,43.0447,43.1117,42.9778,43.0256,113875.0
2023-01-30 12:30:00,44.99,45.03,44.88,44.99,255065.0,43.0352,43.0734,42.93,43.0352,255065.0
2023-01-30 13:00:00,44.97,45.11,44.94,45.06,134280.0,43.0161,43.15,42.9874,43.1021,134280.0
2023-01-30 13:30:00,45.03,45.03,44.8,44.84,266550.0,43.0734,43.0734,42.8534,42.8917,266550.0
2023-01-30 14:00:00,44.89,44.89,44.58,44.58,170170.0,42.9395,42.9395,42.643,42.643,170170.0
2023-01-30 14:30:00,44.58,44.63,44.53,44.61,302845.0,42.643,42.6908,42.5952,42.6717,302845.0
2023-01-30 15:00:00,44.62,44.68,44.49,44.51,213660.0,42.6813,42.7387,42.5569,42.576,213660.0
2023-01-30 15:30:00,44.5,44.61,44.43,44.56,728665.0,42.5665,42.6717,42.4995,42.6239,728665.0
2023-01-31 09:30:00,44.66,45.4,44.66,45.06,384680.0,42.7195,43.4274,42.7195,43.1021,384680.0
2023-01-31 10:00:00,45.09,45.09,44.8,44.84,352765.0,43.1308,43.1308,42.8534,42.8917,352765.0
2023-01-31 10:30:00,44.89,45.11,44.87,44.93,187880.0,42.9395,43.15,42.9204,42.9778,187880.0
2023-01-31 11:00:00,44.95,45.01,44.79,44.94,133735.0,42.9969,43.0543,42.8439,42.9874,133735.0
2023-01-31 11:30:00,44.94,45.14,44.84,45.07,208105.0,42.9874,43.1787,42.8917,43.1117,208105.0
2023-01-31 12:00:00,45.11,45.12,44.86,44.94,106025.0,43.15,43.1595,42.9108,42.9874,106025.0
2023-01-31 12:30:00,44.93,44.94,44.84,44.9,84075.0,42.9778,42.9874,42.8917,42.9491,84075.0
2023-01-31 13:00:00,44.92,45.07,44.91,45.04,120260.0,42.9682,43.1117,42.9587,43.083,120260.0
2023-01-31 13:30:00,45.03,45.05,44.88,45.02,130410.0,43.0734,43.0926,42.93,43.0639,130410.0
2023-01-31 14:00:00,45.03,45.17,45.0,45.17,118365.0,43.0734,43.2074,43.0447,43.2074,118365.0
2023-01-31 14:30:00,45.17,45.21,45.1,45.18,118035.0,43.2074,43.2456,43.1404,43.2169,118035.0
2023-01-31 15:00:00,45.19,45.3,45.16,45.22,270555.0,43.2265,43.3317,43.1978,43.2552,270555.0
2023-01-31 15:30:00,45.21,45.61,45.21,45.61,780685.0,43.2456,43.6282,43.2456,43.6282,780685.0
2023-02-01 09:30:00,45.45,45.5,44.99,45.12,336215.0,43.4752,43.523,43.0352,43.1595,336215.0
2023-02-01 10:00:00,45.16,45.16,44.93,44.94,270645.0,43.1978,43.1978,42.9778,42.9874,270645.0
2023-02-01 10:30:00,44.93,45.04,44.84,44.97,338090.0,42.9778,43.083,42.8917,43.0161,338090.0
2023-02-01 11:00:00,44.96,45.16,44.84,45.09,195915.0,43.0065,43.1978,42.8917,43.1308,195915.0
2023-02-01 11:30:00,45.1,45.13,44.92,44.92,156545.0,43.1404,43.1691,42.9682,42.9682,156545.0
2023-02-01 12:00:00,44.87,45.08,44.84,45.06,167985.0,42.9204,43.1213,42.8917,43.1021,167985.0
2023-02-01 12:30:00,45.07,45.24,45.01,45.2,181960.0,43.1117,43.2743,43.0543,43.2361,181960.0
2023-02-01 13:00:00,45.22,45.37,45.2,45.36,142845.0,43.2552,43.3987,43.2361,43.3891,142845.0
2023-02-01 13:30:00,45.37,45.73,45.37,45.7,177750.0,43.3987,43.743,43.3987,43.7143,177750.0
2023-02-01 14:00:00,45.67,45.67,45.34,45.45,172940.0,43.6856,43.6856,43.37,43.4752,172940.0
2023-02-01 14:30:00,45.47,45.98,45.32,45.84,233205.0,43.4943,43.9822,43.3508,43.8483,233205.0
2023-02-01 15:00:00,45.87,46.15,45.86,45.96,245945.0,43.8769,44.1448,43.8674,43.963,245945.0
2023-02-01 15:30:00,45.96,46.19,45.85,46.0,661945.0,43.963,44.183,43.8578,44.0013,661945.0
2023-02-02 09:30:00,46.42,46.67,46.29,46.43,330415.0,44.4031,44.6422,44.2787,44.4126,330415.0
2023-02-02 10:00:00,46.48,46.48,46.07,46.16,187160.0,44.4604,44.4604,44.0683,44.1543,187160.0
2023-02-02 10:30:00,46.18,46.46,46.15,46.4,292305.0,44.1735,44.4413,44.1448,44.3839,292305.0
2023-02-02 11:00:00,46.39,46.47,46.18,46.33,250980.0,44.3744,44.4509,44.1735,44.317,250980.0
2023-02-02 11:30:00,46.35,46.41,45.98,46.0,190000.0,44.3361,44.3935,43.9822,44.0013,190000.0
2023-02-02 12:00:00,45.97,45.98,45.72,45.74,90210.0,43.9726,43.9822,43.7335,43.7526,90210.0
2023-02-02 12:30:00,45.75,45.96,45.74,45.93,91565.0,43.7622,43.963,43.7526,43.9343,91565.0
2023-02-02 13:00:00,45.92,45.99,45.81,45.82,91105.0,43.9248,43.9917,43.8196,43.8291,91105.0
2023-02-02 13:30:00,45.82,45.97,45.8,45.97,111110.0,43.8291,43.9726,43.81,43.9726,111110.0
2023-02-02 14:00:00,45.95,46.18,45.93,45.98,170115.0,43.9535,44.1735,43.9343,43.9822,170115.0
2023-02-02 14:30:00,45.98,46.07,45.82,45.86,173310.0,43.9822,44.0683,43.8291,43.8674,173310.0
2023-02-02 15:00:00,45.83,46.06,45.83,46.0,161275.0,43.8387,44.0587,43.8387,44.0013,161275.0
2023-02-02 15:30:00,46.02,46.18,45.91,46.18,687510.0,44.0204,44.1735,43.9152,44.1735,687510.0
2023-02-03 09:30:00,45.88,46.21,45.76,45.92,178880.0,43.8865,44.2022,43.7717,43.9248,178880.0
2023-02-03 10:00:00,45.87,45.98,45.77,45.87,108780.0,43.8769,43.9822,43.7813,43.8769,108780.0
2023-02-03 10:30:00,45.9,46.2,45.83,46.15,146275.0,43.9056,44.1926,43.8387,44.1448,146275.0
2023-02-03 11:00:00,46.14,46.47,46.1,46.14,209970.0,44.1352,44.4509,44.097,44.1352,209970.0
2023-02-03 11:30:00,46.16,46.18,45.83,45.84,85055.0,44.1543,44.1735,43.8387,43.8483,85055.0
2023-02-03 12:00:00,45.87,46.04,45.86,45.97,84600.0,43.8769,44.0396,43.8674,43.9726,84600.0
2023-02-03 12:30:00,45.95,46.23,45.95,46.01,91600.0,43.9535,44.2213,43.9535,44.0109,91600.0
2023-02-03 13:00:00,46.0,46.13,45.97,46.1,142925.0,44.0013,44.1257,43.9726,44.097,142925.0
2023-02-03 13:30:00,46.09,46.09,45.75,45.9,186755.0,44.0874,44.0874,43.7622,43.9056,186755.0
2023-02-03 14:00:00,45.88,45.92,45.79,45.91,177505.0,43.8865,43.9248,43.8004,43.9152,177505.0
2023-02-03 14:30:00,45.91,46.0,45.84,45.94,164305.0,43.9152,44.0013,43.8483,43.9439,164305.0
2023-02-03 15:00:00,45.93,45.93,45.74,45.82,177265.0,43.9343,43.9343,43.7526,43.8291,177265.0
2023-02-03 15:30:00,45.82,45.91,45.68,45.7,734525.0,43.8291,43.9152,43.6952,43.7143,734525.0
2023-02-06 09:30:00,45.67,46.24,45.54,46.13,249140.0,43.6856,44.2309,43.5613,44.1257,249140.0
2023-02-06 10:00:00,46.12,46.27,46.03,46.27,167100.0,44.1161,44.2596,44.03,44.2596,167100.0
2023-02-06 10:30:00,46.25,46.51,46.22,46.3,103720.0,44.2404,44.4891,44.2117,44.2883,103720.0
2023-02-06 11:00:00,46.29,46.34,46.16,46.16,96410.0,44.2787,44.3265,44.1543,44.1543,96410.0
2023-02-06 11:30:00,46.16,46.31,46.14,46.22,88305.0,44.1543,44.2978,44.1352,44.2117,88305.0
2023-02-06 12:00:00,46.22,46.28,46.1,46.16,127515.0,44.2117,44.2691,44.097,44.1543,127515.0
2023-02-06 12:30:00,46.18,46.28,46.16,46.24,88825.0,44.1735,44.2691,44.1543,44.2309,88825.0
2023-02-06 13:00:00,46.23,46.31,46.17,46.27,153535.0,44.2213,44.2978,44.1639,44.2596,153535.0
2023-02-06 13:30:00,46.27,46.31,46.19,46.29,135695.0,44.2596,44.2978,44.183,44.2787,135695.0
2023-02-06 14:00:00,46.3,46.5,46.28,46.31,152945.0,44.2883,44.4796,44.2691,44.2978,152945.0
2023-02-06 14:30:00,46.32,46.42,46.27,46.4,113685.0,44.3074,44.4031,44.2596,44.3839,113685.0
2023-02-06 15:00:00,46.39,46.4,46.17,46.23,164050.0,44.3744,44.3839,44.1639,44.2213,164050.0
2023-02-06 15:30:00,46.2,46.54,46.18,46.49,711895.0,44.1926,44.5178,44.1735,44.47,711895.0
2023-02-07 09:30:00,46.29,46.31,45.31,45.33,349200.0,44.2787,44.2978,43.3413,43.3604,349200.0
2023-02-07 10:00:00,45.34,45.42,45.19,45.42,150975.0,43.37,43.4465,43.2265,43.4465,150975.0
2023-02-07 10:30:00,45.41,45.5,45.27,45.5,303050.0,43.4369,43.523,43.303,43.523,303050.0
2023-02-07 11:00:00,45.48,45.72,45.48,45.71,86280.0,43.5039,43.7335,43.5039,43.7239,86280.0
2023-02-07 11:30:00,45.72,45.85,45.67,45.81,118915.0,43.7335,43.8578,43.6856,43.8196,118915.0
2023-02-07 12:00:00,45.81,45.93,45.79,45.89,95145.0,43.8196,43.9343,43.8004,43.8961,95145.0
2023-02-07 12:30:00,45.88,46.34,45.81,46.27,158960.0,43.8865,44.3265,43.8196,44.2596,158960.0
2023-02-07 13:00:00,46.27,46.36,46.05,46.05,117480.0,44.2596,44.3457,44.0491,44.0491,117480.0
2023-02-07 13:30:00,46.02,46.02,45.79,45.94,120150.0,44.0204,44.0204,43.8004,43.9439,120150.0
2023-02-07 14:00:00,45.94,46.27,45.94,46.22,136175.0,43.9439,44.2596,43.9439,44.2117,136175.0
2023-02-07 14:30:00,46.22,46.48,46.19,46.41,159600.0,44.2117,44.4604,44.183,44.3935,159600.0
2023-02-07 15:00:00,46.4,46.57,46.36,46.57,247880.0,44.3839,44.5465,44.3457,44.5465,247880.0
2023-02-07 15:30:00,46.58,46.67,46.44,46.55,657525.0,44.5561,44.6422,44.4222,44.5274,657525.0
2023-02-08 09:30:00,46.38,46.6,46.19,46.6,161090.0,44.3648,44.5752,44.183,44.5752,161090.0
2023-02-08 10:00:00,46.56,46.61,46.38,46.47,84095.0,44.537,44.5848,44.3648,44.4509,84095.0
2023-02-08 10:30:00,46.47,46.47,46.3,46.39,86800.0,44.4509,44.4509,44.2883,44.3744,86800.0
2023-02-08 11:00:00,46.41,46.47,46.29,46.3,41610.0,44.3935,44.4509,44.2787,44.2883,41610.0
2023-02-08 11:30:00,46.3,46.34,46.19,46.34,74855.0,44.2883,44.3265,44.183,44.3265,74855.0
2023-02-08 12:00:00,46.33,46.35,46.18,46.35,103850.0,44.317,44.3361,44.1735,44.3361,103850.0
2023-02-08 12:30:00,46.37,46.39,46.28,46.37,157400.0,44.3552,44.3744,44.2691,44.3552,157400.0
2023-02-08 13:00:00,46.36,46.43,46.28,46.33,97315.0,44.3457,44.4126,44.2691,44.317,97315.0
2023-02-08 13:30:00,46.33,46.37,46.27,46.35,111380.0,44.317,44.3552,44.2596,44.3361,111380.0
2023-02-08 14:00:00,46.35,46.47,46.31,46.4,87280.0,44.3361,44.4509,44.2978,44.3839,87280.0
2023-02-08 14:30:00,46.39,46.55,46.39,46.53,192545.0,44.3744,44.5274,44.3744,44.5083,192545.0
2023-02-08 15:00:00,46.53,46.53,46.21,46.36,134530.0,44.5083,44.5083,44.2022,44.3457,134530.0
2023-02-08 15:30:00,46.36,46.52,46.2,46.26,419310.0,44.3457,44.4987,44.1926,44.25,419310.0
2023-02-09 09:30:00,46.24,46.92,46.24,46.78,302710.0,44.2309,44.8813,44.2309,44.7474,302710.0
2023-02-09 10:00:00,46.81,46.9,46.47,46.55,68425.0,44.7761,44.8622,44.4509,44.5274,68425.0
2023-02-09 10:30:00,46.56,46.63,46.42,46.53,75955.0,44.537,44.6039,44.4031,44.5083,75955.0
2023-02-09 11:00:00,46.54,46.68,46.43,46.47,55555.0,44.5178,44.6518,44.4126,44.4509,55555.0
2023-02-09 11:30:00,46.43,46.64,46.43,46.62,55490.0,44.4126,44.6135,44.4126,44.5944,55490.0
2023-02-09 12:00:00,46.64,46.76,46.64,46.65,76955.0,44.6135,44.7283,44.6135,44.6231,76955.0
2023-02-09 12:30:00,46.64,46.66,46.48,46.64,131165.0,44.6135,44.6326,44.4604,44.6135,131165.0
2023-02-09 13:00:00,46.64,46.71,46.59,46.64,255920.0,44.6135,44.6804,44.5657,44.6135,255920.0
2023-02-09 13:30:00,46.65,46.72,46.59,46.68,144690.0,44.6231,44.69,44.5657,44.6518,144690.0
2023-02-09 14:00:00,46.7,46.72,46.63,46.67,85100.0,44.6709,44.69,44.6039,44.6422,85100.0
2023-02-09 14:30:00,46.7,46.82,46.64,46.77,136495.0,44.6709,44.7857,44.6135,44.7378,136495.0
2023-02-09 15:00:00,46.77,46.92,46.72,46.79,374235.0,44.7378,44.8813,44.69,44.757,374235.0
2023-02-09 15:30:00,46.78,46.81,46.63,46.76,631375.0,44.7474,44.7761,44.6039,44.7283,631375.0
2023-02-10 09:30:00,46.9,46.94,46.52,46.74,436390.0,44.8622,44.9005,44.4987,44.7091,436390.0
2023-02-10 10:00:00,46.7,46.78,46.46,46.72,196860.0,44.6709,44.7474,44.4413,44.69,196860.0
2023-02-10 10:30:00,46.69,46.86,46.59,46.86,185230.0,44.6613,44.8239,44.5657,44.8239,185230.0
2023-02-10 11:00:00,46.84,46.84,46.64,46.77,167550.0,44.8048,44.8048,44.6135,44.7378,167550.0
2023-02-10 11:30:00,46.77,46.87,46.74,46.77,133845.0,44.7378,44.8335,44.7091,44.7378,133845.0
2023-02-10 12:00:00,46.77,46.83,46.71,46.75,165805.0,44.7378,44.7952,44.6804,44.7187,165805.0
2023-02-10 12:30:00,46.78,46.85,46.6,46.7,152665.0,44.7474,44.8144,44.5752,44.6709,152665.0
2023-02-10 13:00:00,46.69,46.84,46.68,46.77,125030.0,44.6613,44.8048,44.6518,44.7378,125030.0
2023-02-10 13:30:00,46.77,46.83,46.74,46.78,123070.0,44.7378,44.7952,44.7091,44.7474,123070.0
2023-02-10 14:00:00,46.78,46.79,46.65,46.73,104610.0,44.7474,44.757,44.6231,44.6996,104610.0
2023-02-10 14:30:00,46.73,46.79,46.68,46.71,134605.0,44.6996,44.757,44.6518,44.6804,134605.0
2023-02-10 15:00:00,46.71,46.73,46.39,46.47,192385.0,44.6804,44.6996,44.3744,44.4509,192385.0
2023-02-10 15:30:00,46.47,46.62,46.45,46.6,603635.0,44.4509,44.5944,44.4317,44.5752,603635.0
2023-02-13 09:30:00,46.8,46.94,46.55,46.93,142765.0,44.7665,44.9005,44.5274,44.8909,142765.0
2023-02-13 10:00:00,46.95,47.25,46.93,47.25,166985.0,44.91,45.197,44.8909,45.197,166985.0
2023-02-13 10:30:00,47.22,47.47,47.21,47.33,207615.0,45.1683,45.4074,45.1587,45.2735,207615.0
2023-02-13 11:00:00,47.33,47.41,47.21,47.31,243900.0,45.2735,45.35,45.1587,45.2544,243900.0
2023-02-13 11:30:00,47.31,47.39,47.24,47.38,167190.0,45.2544,45.3309,45.1874,45.3213,167190.0
2023-02-13 12:00:00,47.38,47.57,47.36,47.43,114080.0,45.3213,45.5031,45.3022,45.3692,114080.0
2023-02-13 12:30:00,47.43,47.56,47.36,47.49,185190.0,45.3692,45.4935,45.3022,45.4266,185190.0
2023-02-13 13:00:00,47.51,47.52,47.4,47.49,148575.0,45.4457,45.4553,45.3405,45.4266,148575.0
2023-02-13 13:30:00,47.5,47.54,47.4,47.5,306245.0,45.4361,45.4744,45.3405,45.4361,306245.0
2023-02-13 14:00:00,47.49,47.53,47.4,47.43,302685.0,45.4266,45.4648,45.3405,45.3692,302685.0
2023-02-13 14:30:00,47.44,47.48,47.34,47.41,230110.0,45.3787,45.417,45.2831,45.35,230110.0
2023-02-13 15:00:00,47.41,47.42,47.32,47.4,312940.0,45.35,45.3596,45.2639,45.3405,312940.0
2023-02-13 15:30:00,47.41,47.48,47.37,47.43,891360.0,45.35,45.417,45.3118,45.3692,891360.0
2023-02-14 09:30:00,47.2,47.46,47.13,47.38,284090.0,45.1492,45.3979,45.0822,45.3213,284090.0
2023-02-14 10:00:00,47.4,47.65,47.34,47.4,151055.0,45.3405,45.5796,45.2831,45.3405,151055.0
2023-02-14 10:30:00,47.44,47.44,47.18,47.37,252280.0,45.3787,45.3787,45.13,45.3118,252280.0
2023-02-14 11:00:00,47.37,47.44,47.23,47.23,97205.0,45.3118,45.3787,45.1779,45.1779,97205.0
2023-02-14 11:30:00,47.24,47.24,46.97,47.16,169655.0,45.1874,45.1874,44.9292,45.1109,169655.0
2023-02-14 12:00:00,47.15,47.29,47.14,47.25,50295.0,45.1013,45.2352,45.0918,45.197,50295.0
2023-02-14 12:30:00,47.23,47.33,47.19,47.31,131770.0,45.1779,45.2735,45.1396,45.2544,131770.0
2023-02-14 13:00:00,47.3,47.47,47.29,47.41,101725.0,45.2448,45.4074,45.2352,45.35,101725.0
2023-02-14 13:30:00,47.4,47.42,47.34,47.34,78650.0,45.3405,45.3596,45.2831,45.2831,78650.0
2023-02-14 14:00:00,47.36,47.44,47.27,47.39,78335.0,45.3022,45.3787,45.2161,45.3309,78335.0
2023-02-14 14:30:00,47.4,47.49,47.38,47.44,99955.0,45.3405,45.4266,45.3213,45.3787,99955.0
2023-02-14 15:00:00,47.42,47.52,47.39,47.43,85175.0,45.3596,45.4553,45.3309,45.3692,85175.0
2023-02-14 15:30:00,47.43,47.64,47.4,47.6,578205.0,45.3692,45.57,45.3405,45.5318,578205.0
2023-02-15 09:30:00,47.53,47.7,47.3,47.34,156360.0,45.4648,45.6274,45.2448,45.2831,156360.0
2023-02-15 10:00:00,47.33,47.52,47.31,47.5,108915.0,45.2735,45.4553,45.2544,45.4361,108915.0
2023-02-15 10:30:00,47.52,47.61,47.45,47.48,94575.0,45.4553,45.5413,45.3883,45.417,94575.0
2023-02-15 11:00:00,47.48,47.68,47.47,47.66,85980.0,45.417,45.6083,45.4074,45.5892,85980.0
2023-02-15 11:30:00,47.65,47.74,47.52,47.69,150065.0,45.5796,45.6657,45.4553,45.6179,150065.0
2023-02-15 12:00:00,47.72,47.73,47.5,47.57,72245.0,45.6466,45.6561,45.4361,45.5031,72245.0
2023-02-15 12:30:00,47.55,47.61,47.53,47.53,106980.0,45.484,45.5413,45.4648,45.4648,106980.0
2023-02-15 13:00:00,47.55,47.64,47.54,47.64,72830.0,45.484,45.57,45.4744,45.57,72830.0
2023-02-15 13:30:00,47.64,47.72,47.59,47.68,129205.0,45.57,45.6466,45.5222,45.6083,129205.0
2023-02-15 14:00:00,47.69,47.82,47.68,47.81,152195.0,45.6179,45.7422,45.6083,45.7327,152195.0
2023-02-15 14:30:00,47.82,47.83,47.76,47.78,194390.0,45.7422,45.7518,45.6848,45.704,194390.0
2023-02-15 15:00:00,47.8,47.86,47.75,47.81,150105.0,45.7231,45.7805,45.6753,45.7327,150105.0
2023-02-15 15:30:00,47.81,47.93,47.72,47.93,569835.0,45.7327,45.8474,45.6466,45.8474,569835.0
2023-02-16 09:30:00,47.45,47.53,47.16,47.22,403095.0,45.3883,45.4648,45.1109,45.1683,403095.0
2023-02-16 10:00:00,47.21,47.33,47.15,47.2,188140.0,45.1587,45.2735,45.1013,45.1492,188140.0
2023-02-16 10:30:00,47.18,47.28,47.14,47.21,246410.0,45.13,45.2257,45.0918,45.1587,246410.0
2023-02-16 11:00:00,47.24,47.47,47.17,47.41,277750.0,45.1874,45.4074,45.1205,45.35,277750.0
2023-02-16 11:30:00,47.38,47.44,47.16,47.28,168590.0,45.3213,45.3787,45.1109,45.2257,168590.0
2023-02-16 12:00:00,47.25,47.41,47.22,47.38,52385.0,45.197,45.35,45.1683,45.3213,52385.0
2023-02-16 12:30:00,47.38,47.55,47.38,47.54,54235.0,45.3213,45.484,45.3213,45.4744,54235.0
2023-02-16 13:00:00,47.58,47.59,47.41,47.41,53755.0,45.5126,45.5222,45.35,45.35,53755.0
2023-02-16 13:30:00,47.43,47.58,47.41,47.55,76520.0,45.3692,45.5126,45.35,45.484,76520.0
2023-02-16 14:00:00,47.54,47.58,47.49,47.49,70805.0,45.4744,45.5126,45.4266,45.4266,70805.0
2023-02-16 14:30:00,47.49,47.57,47.48,47.54,60495.0,45.4266,45.5031,45.417,45.4744,60495.0
2023-02-16 15:00:00,47.54,47.54,47.36,47.36,131535.0,45.4744,45.4744,45.3022,45.3022,131535.0
2023-02-16 15:30:00,47.34,47.46,47.31,47.4,482795.0,45.2831,45.3979,45.2544,45.3405,482795.0
2023-02-17 09:30:00,47.0,47.55,46.83,47.38,491400.0,44.9578,45.484,44.7952,45.3213,491400.0
2023-02-17 10:00:00,47.35,47.63,47.34,47.39,96695.0,45.2926,45.5605,45.2831,45.3309,96695.0
2023-02-17 10:30:00,47.39,47.51,47.31,47.38,107350.0,45.3309,45.4457,45.2544,45.3213,107350.0
2023-02-17 11:00:00,47.36,47.46,47.32,47.41,150780.0,45.3022,45.3979,45.2639,45.35,150780.0
2023-02-17 11:30:00,47.39,47.45,47.26,47.3,114200.0,45.3309,45.3883,45.2066,45.2448,114200.0
2023-02-17 12:00:00,47.3,47.48,47.28,47.46,73010.0,45.2448,45.417,45.2257,45.3979,73010.0
2023-02-17 12:30:00,47.46,47.57,47.42,47.56,101525.0,45.3979,45.5031,45.3596,45.4935,101525.0
2023-02-17 13:00:00,47.55,47.61,47.45,47.58,171755.0,45.484,45.5413,45.3883,45.5126,171755.0
2023-02-17 13:30:00,47.53,47.57,47.41,47.46,54135.0,45.4648,45.5031,45.35,45.3979,54135.0
2023-02-17 14:00:00,47.48,47.72,47.46,47.66,98320.0,45.417,45.6466,45.3979,45.5892,98320.0
2023-02-17 14:30:00,47.67,47.79,47.66,47.76,152015.0,45.5987,45.7135,45.5892,45.6848,152015.0
2023-02-17 15:00:00,47.78,47.78,47.68,47.69,173920.0,45.704,45.704,45.6083,45.6179,173920.0
2023-02-17 15:30:00,47.69,47.83,47.68,47.8,978560.0,45.6179,45.7518,45.6083,45.7231,978560.0
2023-02-21 09:30:00,47.36,47.44,46.97,47.09,264230.0,45.3022,45.3787,44.9292,45.0439,264230.0
2023-02-21 10:00:00,47.07,47.16,46.96,47.08,173995.0,45.0248,45.1109,44.9196,45.0344,173995.0
2023-02-21 10:30:00,47.05,47.16,47.03,47.07,119480.0,45.0057,45.1109,44.9865,45.0248,119480.0
2023-02-21 11:00:00,47.07,47.12,46.88,46.94,227580.0,45.0248,45.0726,44.8431,44.9005,227580.0
2023-02-21 11:30:00,46.94,46.98,46.79,46.85,112700.0,44.9005,44.9387,44.757,44.8144,112700.0
2023-02-21 12:00:00,46.85,46.96,46.82,46.85,256440.0,44.8144,44.9196,44.7857,44.8144,256440.0
2023-02-21 12:30:00,46.86,46.91,46.69,46.78,110720.0,44.8239,44.8718,44.6613,44.7474,110720.0
2023-02-21 13:00:00,46.78,47.01,46.74,46.96,228665.0,44.7474,44.9674,44.7091,44.9196,228665.0
2023-02-21 13:30:00,46.94,47.19,46.88,47.16,256105.0,44.9005,45.1396,44.8431,45.1109,256105.0
2023-02-21 14:00:00,47.16,47.17,46.88,46.91,129600.0,45.1109,45.1205,44.8431,44.8718,129600.0
2023-02-21 14:30:00,46.94,47.07,46.94,47.02,104850.0,44.9005,45.0248,44.9005,44.977,104850.0
2023-02-21 15:00:00,47.03,47.08,46.96,47.05,219095.0,44.9865,45.0344,44.9196,45.0057,219095.0
2023-02-21 15:30:00,47.06,47.08,46.77,46.81,896520.0,45.0152,45.0344,44.7378,44.7761,896520.0
2023-02-22 09:30:00,46.89,47.13,46.77,47.11,205900.0,44.8526,45.0822,44.7378,45.0631,205900.0
2023-02-22 10:00:00,47.09,47.2,46.88,47.12,135930.0,45.0439,45.1492,44.8431,45.0726,135930.0
2023-02-22 10:30:00,47.09,47.13,46.87,46.99,216765.0,45.0439,45.0822,44.8335,44.9483,216765.0
2023-02-22 11:00:00,46.96,46.99,46.84,46.85,73805.0,44.9196,44.9483,44.8048,44.8144,73805.0
2023-02-22 11:30:00,46.86,46.89,46.74,46.77,69340.0,44.8239,44.8526,44.7091,44.7378,69340.0
2023-02-22 12:00:00,46.77,46.89,46.75,46.85,61095.0,44.7378,44.8526,44.7187,44.8144,61095.0
2023-02-22 12:30:00,46.84,46.89,46.78,46.85,75075.0,44.8048,44.8526,44.7474,44.8144,75075.0
2023-02-22 13:00:00,46.84,46.88,46.8,46.88,73355.0,44.8048,44.8431,44.7665,44.8431,73355.0
2023-02-22 13:30:00,46.86,46.86,46.69,46.8,88960.0,44.8239,44.8239,44.6613,44.7665,88960.0
2023-02-22 14:00:00,46.79,46.84,46.58,46.61,129345.0,44.757,44.8048,44.5561,44.5848,129345.0
2023-02-22 14:30:00,46.6,46.68,46.52,46.53,124045.0,44.5752,44.6518,44.4987,44.5083,124045.0
2023-02-22 15:00:00,46.53,46.61,46.47,46.55,137770.0,44.5083,44.5848,44.4509,44.5274,137770.0
2023-02-22 15:30:00,46.53,46.63,46.47,46.56,604740.0,44.5083,44.6039,44.4509,44.537,604740.0
2023-02-23 09:30:00,46.54,46.7,46.41,46.54,159950.0,44.5178,44.6709,44.3935,44.5178,159950.0
2023-02-23 10:00:00,46.57,46.57,46.36,46.41,170140.0,44.5465,44.5465,44.3457,44.3935,170140.0
2023-02-23 10:30:00,46.43,46.6,46.24,46.33,202675.0,44.4126,44.5752,44.2309,44.317,202675.0
2023-02-23 11:00:00,46.33,46.38,46.27,46.33,252055.0,44.317,44.3648,44.2596,44.317,252055.0
2023-02-23 11:30:00,46.32,46.4,46.22,46.24,192050.0,44.3074,44.3839,44.2117,44.2309,192050.0
2023-02-23 12:00:00,46.23,46.24,46.08,46.2,77200.0,44.2213,44.2309,44.0778,44.1926,77200.0
2023-02-23 12:30:00,46.2,46.37,46.17,46.31,132350.0,44.1926,44.3552,44.1639,44.2978,132350.0
2023-02-23 13:00:00,46.3,46.41,46.29,46.33,88415.0,44.2883,44.3935,44.2787,44.317,88415.0
2023-02-23 13:30:00,46.32,46.34,46.24,46.34,87785.0,44.3074,44.3265,44.2309,44.3265,87785.0
2023-02-23 14:00:00,46.31,46.42,46.24,46.39,214945.0,44.2978,44.4031,44.2309,44.3744,214945.0
2023-02-23 14:30:00,46.39,46.49,46.35,46.4,91255.0,44.3744,44.47,44.3361,44.3839,91255.0
2023-02-23 15:00:00,46.41,46.53,46.39,46.49,148195.0,44.3935,44.5083,44.3744,44.47,148195.0
2023-02-23 15:30:00,46.48,46.62,46.47,46.61,497905.0,44.4604,44.5944,44.4509,44.5848,497905.0
2023-02-24 09:30:00,46.21,46.28,45.91,45.97,398115.0,44.3997,44.4669,44.1114,44.1691,398115.0
2023-02-24 10:00:00,45.98,46.08,45.88,45.92,174330.0,44.1787,44.2748,44.0826,44.121,174330.0
2023-02-24 10:30:00,45.91,46.01,45.88,45.9,91815.0,44.1114,44.2075,44.0826,44.1018,91815.0
2023-02-24 11:00:00,45.91,45.97,45.88,45.94,86770.0,44.1114,44.1691,44.0826,44.1402,86770.0
2023-02-24 11:30:00,45.92,46.02,45.89,45.92,59275.0,44.121,44.2171,44.0922,44.121,59275.0
2023-02-24 12:00:00,45.92,45.98,45.88,45.97,36985.0,44.121,44.1787,44.0826,44.1691,36985.0
2023-02-24 12:30:00,45.97,45.99,45.85,45.85,98850.0,44.1691,44.1883,44.0538,44.0538,98850.0
2023-02-24 13:00:00,45.86,45.94,45.84,45.9,76515.0,44.0634,44.1402,44.0442,44.1018,76515.0
2023-02-24 13:30:00,45.89,46.03,45.86,45.98,92940.0,44.0922,44.2267,44.0634,44.1787,92940.0
2023-02-24 14:00:00,45.97,46.08,45.96,46.0,81170.0,44.1691,44.2748,44.1595,44.1979,81170.0
2023-02-24 14:30:00,46.01,46.16,45.95,46.14,172015.0,44.2075,44.3516,44.1498,44.3324,172015.0
2023-02-24 15:00:00,46.14,46.21,46.12,46.14,278125.0,44.3324,44.3997,44.3132,44.3324,278125.0
2023-02-24 15:30:00,46.14,46.15,45.98,46.12,664075.0,44.3324,44.342,44.1787,44.3132,664075.0
2023-02-27 09:30:00,46.32,46.92,46.26,46.76,172170.0,44.5054,45.0818,44.4477,44.9281,172170.0
2023-02-27 10:00:00,46.8,46.96,46.73,46.78,114825.0,44.9665,45.1203,44.8993,44.9473,114825.0
2023-02-27 10:30:00,46.79,46.83,46.66,46.83,98165.0,44.9569,44.9954,44.832,44.9954,98165.0
2023-02-27 11:00:00,46.85,46.9,46.7,46.76,102390.0,45.0146,45.0626,44.8705,44.9281,102390.0
2023-02-27 11:30:00,46.77,46.83,46.72,46.74,80020.0,44.9377,44.9954,44.8897,44.9089,80020.0
2023-02-27 12:00:00,46.75,46.8,46.69,46.74,120105.0,44.9185,44.9665,44.8609,44.9089,120105.0
2023-02-27 12:30:00,46.74,46.91,46.74,46.89,63955.0,44.9089,45.0722,44.9089,45.053,63955.0
2023-02-27 13:00:00,46.88,46.97,46.84,46.91,101140.0,45.0434,45.1299,45.005,45.0722,101140.0
2023-02-27 13:30:00,46.91,46.92,46.8,46.89,72825.0,45.0722,45.0818,44.9665,45.053,72825.0
2023-02-27 14:00:00,46.9,46.94,46.79,46.82,77410.0,45.0626,45.1011,44.9569,44.9858,77410.0
2023-02-27 14:30:00,46.84,46.9,46.7,46.73,86745.0,45.005,45.0626,44.8705,44.8993,86745.0
2023-02-27 15:00:00,46.73,46.8,46.71,46.79,127955.0,44.8993,44.9665,44.8801,44.9569,127955.0
2023-02-27 15:30:00,46.79,46.92,46.72,46.89,384075.0,44.9569,45.0818,44.8897,45.053,384075.0
2023-02-28 09:30:00,47.01,47.09,46.8,46.91,129885.0,45.1683,45.2452,44.9665,45.0722,129885.0
2023-02-28 10:00:00,46.91,47.17,46.87,47.17,97250.0,45.0722,45.3221,45.0338,45.3221,97250.0
2023-02-28 10:30:00,47.15,47.15,46.96,47.15,109680.0,45.3028,45.3028,45.1203,45.3028,109680.0
2023-02-28 11:00:00,47.15,47.23,47.06,47.1,81945.0,45.3028,45.3797,45.2164,45.2548,81945.0
2023-02-28 11:30:00,47.11,47.17,47.01,47.08,77830.0,45.2644,45.3221,45.1683,45.2356,77830.0
2023-02-28 12:00:00,47.1,47.22,47.08,47.19,39295.0,45.2548,45.3701,45.2356,45.3413,39295.0
2023-02-28 12:30:00,47.17,47.17,47.01,47.08,24155.0,45.3221,45.3221,45.1683,45.2356,24155.0
2023-02-28 13:00:00,47.08,47.15,47.02,47.04,59410.0,45.2356,45.3028,45.1779,45.1971,59410.0
2023-02-28 13:30:00,47.05,47.09,46.95,46.97,66405.0,45.2068,45.2452,45.1107,45.1299,66405.0
2023-02-28 14:00:00,46.98,46.99,46.79,46.86,68780.0,45.1395,45.1491,44.9569,45.0242,68780.0
2023-02-28 14:30:00,46.85,46.91,46.77,46.8,88080.0,45.0146,45.0722,44.9377,44.9665,88080.0
2023-02-28 15:00:00,46.79,46.86,46.76,46.85,99435.0,44.9569,45.0242,44.9281,45.0146,99435.0
2023-02-28 15:30:00,46.84,46.84,46.63,46.65,470595.0,45.005,45.005,44.8032,44.8224,470595.0
2023-03-01 09:30:00,46.19,46.27,45.86,45.96,304355.0,44.3804,44.4573,44.0634,44.1595,304355.0
2023-03-01 10:00:00,45.95,46.0,45.54,45.54,312865.0,44.1498,44.1979,43.7559,43.7559,312865.0
2023-03-01 10:30:00,45.54,45.76,45.48,45.56,257305.0,43.7559,43.9673,43.6983,43.7751,257305.0
2023-03-01 11:00:00,45.59,45.63,45.17,45.37,209540.0,43.8039,43.8424,43.4004,43.5926,209540.0
2023-03-01 11:30:00,45.34,45.62,45.31,45.51,139820.0,43.5637,43.8328,43.5349,43.7271,139820.0
2023-03-01 12:00:00,45.51,45.69,45.43,45.68,263705.0,43.7271,43.9,43.6502,43.8904,263705.0
2023-03-01 12:30:00,45.69,45.69,45.4,45.4,267955.0,43.9,43.9,43.6214,43.6214,267955.0
2023-03-01 13:00:00,45.38,45.38,45.18,45.2,97380.0,43.6022,43.6022,43.41,43.4292,97380.0
2023-03-01 13:30:00,45.2,45.2,45.07,45.14,77485.0,43.4292,43.4292,43.3043,43.3716,77485.0
2023-03-01 14:00:00,45.13,45.25,45.04,45.09,124535.0,43.362,43.4773,43.2755,43.3235,124535.0
2023-03-01 14:30:00,45.09,45.13,44.97,45.02,185310.0,43.3235,43.362,43.2082,43.2563,185310.0
2023-03-01 15:00:00,45.03,45.12,44.99,45.0,203610.0,43.2659,43.3524,43.2275,43.2371,203610.0
2023-03-01 15:30:00,45.01,45.16,45.0,45.15,805115.0,43.2467,43.3908,43.2371,43.3812,805115.0
2023-03-02 09:30:00,45.07,45.16,44.74,45.13,186890.0,43.3043,43.3908,42.9872,43.362,186890.0
2023-03-02 10:00:00,45.16,45.33,45.08,45.33,117725.0,43.3908,43.5541,43.3139,43.5541,117725.0
2023-03-02 10:30:00,45.31,45.55,45.26,45.5,179695.0,43.5349,43.7655,43.4869,43.7175,179695.0
2023-03-02 11:00:00,45.48,45.48,45.26,45.28,66335.0,43.6983,43.6983,43.4869,43.5061,66335.0
2023-03-02 11:30:00,45.29,45.34,45.2,45.34,52640.0,43.5157,43.5637,43.4292,43.5637,52640.0
2023-03-02 12:00:00,45.34,45.54,45.23,45.53,202300.0,43.5637,43.7559,43.4581,43.7463,202300.0
2023-03-02 12:30:00,45.5,45.57,45.48,45.54,48850.0,43.7175,43.7847,43.6983,43.7559,48850.0
2023-03-02 13:00:00,45.56,45.56,45.3,45.31,58660.0,43.7751,43.7751,43.5253,43.5349,58660.0
2023-03-02 13:30:00,45.31,45.55,45.27,45.55,106145.0,43.5349,43.7655,43.4965,43.7655,106145.0
2023-03-02 14:00:00,45.57,45.69,45.52,45.68,69570.0,43.7847,43.9,43.7367,43.8904,69570.0
2023-03-02 14:30:00,45.69,45.7,45.57,45.63,67570.0,43.9,43.9096,43.7847,43.8424,67570.0
2023-03-02 15:00:00,45.64,45.66,45.52,45.64,154510.0,43.852,43.8712,43.7367,43.852,154510.0
2023-03-02 15:30:00,45.65,45.8,45.59,45.72,334125.0,43.8616,44.0057,43.8039,43.9289,334125.0
2023-03-03 09:30:00,45.83,45.92,45.6,45.7,96205.0,44.0345,44.121,43.8136,43.9096,96205.0
2023-03-03 10:00:00,45.73,45.79,45.59,45.78,71580.0,43.9385,43.9961,43.8039,43.9865,71580.0
2023-03-03 10:30:00,45.77,45.94,45.76,45.92,54035.0,43.9769,44.1402,43.9673,44.121,54035.0
2023-03-03 11:00:00,45.97,46.01,45.9,45.97,50125.0,44.1691,44.2075,44.1018,44.1691,50125.0
2023-03-03 11:30:00,45.96,46.03,45.86,46.03,48675.0,44.1595,44.2267,44.0634,44.2267,48675.0
2023-03-03 12:00:00,46.02,46.05,45.96,45.97,32965.0,44.2171,44.2459,44.1595,44.1691,32965.0
2023-03-03 12:30:00,45.94,45.98,45.84,45.87,30865.0,44.1402,44.1787,44.0442,44.073,30865.0
2023-03-03 13:00:00,45.87,45.91,45.83,45.85,42970.0,44.073,44.1114,44.0345,44.0538,42970.0
2023-03-03 13:30:00,45.84,45.84,45.71,45.71,51275.0,44.0442,44.0442,43.9192,43.9192,51275.0
2023-03-03 14:00:00,45.71,45.96,45.7,45.96,95365.0,43.9192,44.1595,43.9096,44.1595,95365.0
2023-03-03 14:30:00,45.96,46.01,45.85,45.99,104425.0,44.1595,44.2075,44.0538,44.1883,104425.0
2023-03-03 15:00:00,46.01,46.06,45.91,45.93,173840.0,44.2075,44.2555,44.1114,44.1306,173840.0
2023-03-03 15:30:00,45.93,46.05,45.9,46.03,606350.0,44.1306,44.2459,44.1018,44.2267,606350.0
2023-03-06 09:30:00,46.03,46.35,46.03,46.27,110870.0,44.2267,44.5342,44.2267,44.4573,110870.0
2023-03-06 10:00:00,46.24,46.39,46.14,46.14,105195.0,44.4285,44.5726,44.3324,44.3324,105195.0
2023-03-06 10:30:00,46.18,46.21,46.05,46.09,95850.0,44.3708,44.3997,44.2459,44.2844,95850.0
2023-03-06 11:00:00,46.1,46.23,45.98,46.0,125955.0,44.294,44.4189,44.1787,44.1979,125955.0
2023-03-06 11:30:00,46.0,46.05,45.95,46.05,155625.0,44.1979,44.2459,44.1498,44.2459,155625.0
2023-03-06 12:00:00,46.06,46.08,45.97,46.0,72450.0,44.2555,44.2748,44.1691,44.1979,72450.0
2023-03-06 12:30:00,46.0,46.04,45.92,45.92,81825.0,44.1979,44.2363,44.121,44.121,81825.0
2023-03-06 13:00:00,45.93,45.93,45.79,45.79,40000.0,44.1306,44.1306,43.9961,43.9961,40000.0
2023-03-06 13:30:00,45.76,45.79,45.69,45.72,56325.0,43.9673,43.9961,43.9,43.9289,56325.0
2023-03-06 14:00:00,45.72,45.84,45.64,45.66,65400.0,43.9289,44.0442,43.852,43.8712,65400.0
2023-03-06 14:30:00,45.66,45.76,45.63,45.73,133915.0,43.8712,43.9673,43.8424,43.9385,133915.0
2023-03-06 15:00:00,45.73,45.79,45.63,45.66,95590.0,43.9385,43.9961,43.8424,43.8712,95590.0
2023-03-06 15:30:00,45.66,45.86,45.65,45.74,424740.0,43.8712,44.0634,43.8616,43.9481,424740.0
2023-03-07 09:30:00,46.07,46.21,45.88,46.01,237945.0,44.2651,44.3997,44.0826,44.2075,237945.0
2023-03-07 10:00:00,46.02,46.04,45.76,45.83,203795.0,44.2171,44.2363,43.9673,44.0345,203795.0
2023-03-07 10:30:00,45.88,45.96,45.62,45.62,93015.0,44.0826,44.1595,43.8328,43.8328,93015.0
2023-03-07 11:00:00,45.63,45.71,45.55,45.56,183145.0,43.8424,43.9192,43.7655,43.7751,183145.0
2023-03-07 11:30:00,45.58,45.78,45.52,45.74,224625.0,43.7943,43.9865,43.7367,43.9481,224625.0
2023-03-07 12:00:00,45.74,45.96,45.72,45.89,104435.0,43.9481,44.1595,43.9289,44.0922,104435.0
2023-03-07 12:30:00,45.87,45.92,45.8,45.8,78280.0,44.073,44.121,44.0057,44.0057,78280.0
2023-03-07 13:00:00,45.78,45.89,45.72,45.81,88730.0,43.9865,44.0922,43.9289,44.0153,88730.0
2023-03-07 13:30:00,45.81,45.84,45.72,45.77,57160.0,44.0153,44.0442,43.9289,43.9769,57160.0
2023-03-07 14:00:00,45.82,45.86,45.69,45.7,71105.0,44.0249,44.0634,43.9,43.9096,71105.0
2023-03-07 14:30:00,45.7,45.8,45.66,45.8,270360.0,43.9096,44.0057,43.8712,44.0057,270360.0
2023-03-07 15:00:00,45.78,45.91,45.76,45.8,166755.0,43.9865,44.1114,43.9673,44.0057,166755.0
2023-03-07 15:30:00,45.81,45.89,45.68,45.7,413415.0,44.0153,44.0922,43.8904,43.9096,413415.0
2023-03-08 09:30:00,45.72,45.88,45.52,45.68,191920.0,43.9289,44.0826,43.7367,43.8904,191920.0
2023-03-08 10:00:00,45.66,45.87,45.53,45.8,113900.0,43.8712,44.073,43.7463,44.0057,113900.0
2023-03-08 10:30:00,45.77,45.86,45.71,45.72,144615.0,43.9769,44.0634,43.9192,43.9289,144615.0
2023-03-08 11:00:00,45.75,45.9,45.67,45.84,181870.0,43.9577,44.1018,43.8808,44.0442,181870.0
2023-03-08 11:30:00,45.84,45.99,45.68,45.93,153925.0,44.0442,44.1883,43.8904,44.1306,153925.0
2023-03-08 12:00:00,45.95,45.96,45.72,45.72,147260.0,44.1498,44.1595,43.9289,43.9289,147260.0
2023-03-08 12:30:00,45.71,45.71,45.57,45.63,191160.0,43.9192,43.9192,43.7847,43.8424,191160.0
2023-03-08 13:00:00,45.67,45.67,45.53,45.55,157030.0,43.8808,43.8808,43.7463,43.7655,157030.0
2023-03-08 13:30:00,45.48,45.51,45.38,45.43,70500.0,43.6983,43.7271,43.6022,43.6502,70500.0
2023-03-08 14:00:00,45.44,45.56,45.43,45.51,71560.0,43.6598,43.7751,43.6502,43.7271,71560.0
2023-03-08 14:30:00,45.54,45.55,45.46,45.48,62740.0,43.7559,43.7655,43.679,43.6983,62740.0
2023-03-08 15:00:00,45.48,45.53,45.46,45.53,112015.0,43.6983,43.7463,43.679,43.7463,112015.0
2023-03-08 15:30:00,45.54,45.7,45.53,45.69,315285.0,43.7559,43.9096,43.7463,43.9,315285.0
2023-03-09 09:30:00,45.97,46.21,45.88,46.17,232180.0,44.1691,44.3997,44.0826,44.3612,232180.0
2023-03-09 10:00:00,46.17,46.34,46.01,46.09,142150.0,44.3612,44.5246,44.2075,44.2844,142150.0
2023-03-09 10:30:00,46.11,46.19,45.98,46.04,165935.0,44.3036,44.3804,44.1787,44.2363,165935.0
2023-03-09 11:00:00,46.02,46.27,46.02,46.2,140700.0,44.2171,44.4573,44.2171,44.3901,140700.0
2023-03-09 11:30:00,46.2,46.32,46.16,46.19,83275.0,44.3901,44.5054,44.3516,44.3804,83275.0
2023-03-09 12:00:00,46.19,46.29,46.11,46.28,78885.0,44.3804,44.4765,44.3036,44.4669,78885.0
2023-03-09 12:30:00,46.27,46.28,46.1,46.17,40435.0,44.4573,44.4669,44.294,44.3612,40435.0
2023-03-09 13:00:00,46.16,46.25,46.07,46.12,76525.0,44.3516,44.4381,44.2651,44.3132,76525.0
2023-03-09 13:30:00,46.11,46.12,45.92,46.04,131320.0,44.3036,44.3132,44.121,44.2363,131320.0
2023-03-09 14:00:00,46.05,46.05,45.77,45.88,128865.0,44.2459,44.2459,43.9769,44.0826,128865.0
2023-03-09 14:30:00,45.88,45.92,45.78,45.83,152140.0,44.0826,44.121,43.9865,44.0345,152140.0
2023-03-09 15:00:00,45.82,45.84,45.56,45.73,306140.0,44.0249,44.0442,43.7751,43.9385,306140.0
2023-03-09 15:30:00,45.72,45.8,45.33,45.37,795420.0,43.9289,44.0057,43.5541,43.5926,795420.0
2023-03-10 09:30:00,45.38,45.88,45.22,45.47,303790.0,43.6022,44.0826,43.4484,43.6887,303790.0
2023-03-10 10:00:00,45.53,45.58,45.2,45.33,314970.0,43.7463,43.7943,43.4292,43.5541,314970.0
2023-03-10 10:30:00,45.32,45.88,45.32,45.76,213050.0,43.5445,44.0826,43.5445,43.9673,213050.0
2023-03-10 11:00:00,45.76,46.05,45.61,46.03,377835.0,43.9673,44.2459,43.8232,44.2267,377835.0
2023-03-10 11:30:00,46.03,46.05,45.74,45.76,93170.0,44.2267,44.2459,43.9481,43.9673,93170.0
2023-03-10 12:00:00,45.77,45.8,45.58,45.63,123305.0,43.9769,44.0057,43.7943,43.8424,123305.0
2023-03-10 12:30:00,45.64,45.75,45.44,45.44,46250.0,43.852,43.9577,43.6598,43.6598,46250.0
2023-03-10 13:00:00,45.44,45.51,45.31,45.35,65340.0,43.6598,43.7271,43.5349,43.5734,65340.0
2023-03-10 13:30:00,45.38,45.45,45.27,45.38,236310.0,43.6022,43.6694,43.4965,43.6022,236310.0
2023-03-10 14:00:00,45.4,45.86,45.38,45.46,246830.0,43.6214,44.0634,43.6022,43.679,246830.0
2023-03-10 14:30:00,45.48,45.96,45.46,45.86,248110.0,43.6983,44.1595,43.679,44.0634,248110.0
2023-03-10 15:00:00,45.83,45.91,45.67,45.76,322745.0,44.0345,44.1114,43.8808,43.9673,322745.0
2023-03-10 15:30:00,45.75,45.79,45.31,45.44,437140.0,43.9577,43.9961,43.5349,43.6598,437140.0
2023-03-13 09:30:00,45.07,46.0,45.04,45.97,222710.0,43.3043,44.1979,43.2755,44.1691,222710.0
2023-03-13 10:00:00,45.97,46.0,45.62,45.63,235845.0,44.1691,44.1979,43.8328,43.8424,235845.0
2023-03-13 10:30:00,45.64,45.85,45.53,45.75,83520.0,43.852,44.0538,43.7463,43.9577,83520.0
2023-03-13 11:00:00,45.72,46.0,45.68,45.95,79740.0,43.9289,44.1979,43.8904,44.1498,79740.0
2023-03-13 11:30:00,45.95,45.95,45.63,45.78,109065.0,44.1498,44.1498,43.8424,43.9865,109065.0
2023-03-13 12:00:00,45.81,45.85,45.65,45.72,88345.0,44.0153,44.0538,43.8616,43.9289,88345.0
2023-03-13 12:30:00,45.72,45.79,45.57,45.63,60855.0,43.9289,43.9961,43.7847,43.8424,60855.0
2023-03-13 13:00:00,45.66,45.71,45.55,45.64,69285.0,43.8712,43.9192,43.7655,43.852,69285.0
2023-03-13 13:30:00,45.66,45.82,45.57,45.75,79095.0,43.8712,44.0249,43.7847,43.9577,79095.0
2023-03-13 14:00:00,45.79,45.9,45.75,45.79,82350.0,43.9961,44.1018,43.9577,43.9961,82350.0
2023-03-13 14:30:00,45.81,45.92,45.78,45.89,79250.0,44.0153,44.121,43.9865,44.0922,79250.0
2023-03-13 15:00:00,45.91,45.91,45.57,45.58,104285.0,44.1114,44.1114,43.7847,43.7943,104285.0
2023-03-13 15:30:00,45.62,45.79,45.56,45.58,450585.0,43.8328,43.9961,43.7751,43.7943,450585.0
2023-03-14 09:30:00,45.97,46.09,45.68,45.82,212890.0,44.1691,44.2844,43.8904,44.0249,212890.0
2023-03-14 10:00:00,45.77,45.93,45.6,45.93,114290.0,43.9769,44.1306,43.8136,44.1306,114290.0
2023-03-14 10:30:00,45.93,46.03,45.86,45.91,108710.0,44.1306,44.2267,44.0634,44.1114,108710.0
2023-03-14 11:00:00,45.9,45.94,45.75,45.78,53710.0,44.1018,44.1402,43.9577,43.9865,53710.0
2023-03-14 11:30:00,45.8,46.08,45.77,46.07,112250.0,44.0057,44.2748,43.9769,44.2651,112250.0
2023-03-14 12:00:00,46.08,46.09,45.93,45.94,52130.0,44.2748,44.2844,44.1306,44.1402,52130.0
2023-03-14 12:30:00,45.95,46.02,45.84,45.92,86615.0,44.1498,44.2171,44.0442,44.121,86615.0
2023-03-14 13:00:00,45.89,45.91,45.62,45.7,84325.0,44.0922,44.1114,43.8328,43.9096,84325.0
2023-03-14 13:30:00,45.69,45.7,45.55,45.55,56385.0,43.9,43.9096,43.7655,43.7655,56385.0
2023-03-14 14:00:00,45.57,45.59,45.36,45.54,57520.0,43.7847,43.8039,43.583,43.7559,57520.0
2023-03-14 14:30:00,45.54,45.65,45.51,45.58,105050.0,43.7559,43.8616,43.7271,43.7943,105050.0
2023-03-14 15:00:00,45.59,45.66,45.42,45.54,185450.0,43.8039,43.8712,43.6406,43.7559,185450.0
2023-03-14 15:30:00,45.54,45.96,45.53,45.91,447910.0,43.7559,44.1595,43.7463,44.1114,447910.0
2023-03-15 09:30:00,45.73,46.46,45.66,46.04,540140.0,43.9385,44.6399,43.8712,44.2363,540140.0
2023-03-15 10:00:00,46.04,46.06,45.59,45.93,441695.0,44.2363,44.2555,43.8039,44.1306,441695.0
2023-03-15 10:30:00,45.88,46.0,45.77,46.0,275760.0,44.0826,44.1979,43.9769,44.1979,275760.0
2023-03-15 11:00:00,46.06,46.11,45.92,45.98,242980.0,44.2555,44.3036,44.121,44.1787,242980.0
2023-03-15 11:30:00,45.95,46.02,45.77,45.81,183915.0,44.1498,44.2171,43.9769,44.0153,183915.0
2023-03-15 12:00:00,45.83,45.9,45.67,45.81,101820.0,44.0345,44.1018,43.8808,44.0153,101820.0
2023-03-15 12:30:00,45.84,45.9,45.74,45.76,70850.0,44.0442,44.1018,43.9481,43.9673,70850.0
2023-03-15 13:00:00,45.76,45.92,45.69,45.91,131055.0,43.9673,44.121,43.9,44.1114,131055.0
2023-03-15 13:30:00,45.9,46.0,45.8,45.99,194040.0,44.1018,44.1979,44.0057,44.1883,194040.0
2023-03-15 14:00:00,46.0,46.45,45.95,46.35,155245.0,44.1979,44.6303,44.1498,44.5342,155245.0
2023-03-15 14:30:00,46.36,46.39,46.05,46.26,147620.0,44.5438,44.5726,44.2459,44.4477,147620.0
2023-03-15 15:00:00,46.27,46.31,46.08,46.26,181455.0,44.4573,44.4957,44.2748,44.4477,181455.0
2023-03-15 15:30:00,46.24,46.29,45.94,46.29,465585.0,44.4285,44.4765,44.1402,44.4765,465585.0
2023-03-16 09:30:00,46.21,46.87,46.2,46.86,247930.0,44.3997,45.0338,44.3901,45.0242,247930.0
2023-03-16 10:00:00,46.89,47.14,46.72,46.81,255195.0,45.053,45.2932,44.8897,44.9762,255195.0
2023-03-16 10:30:00,46.81,47.15,46.81,47.0,257250.0,44.9762,45.3028,44.9762,45.1587,257250.0
2023-03-16 11:00:00,47.03,47.25,46.9,47.04,353745.0,45.1875,45.3989,45.0626,45.1971,353745.0
2023-03-16 11:30:00,47.11,47.17,46.98,47.14,162925.0,45.2644,45.3221,45.1395,45.2932,162925.0
2023-03-16 12:00:00,47.1,47.15,46.88,46.9,175435.0,45.2548,45.3028,45.0434,45.0626,175435.0
2023-03-16 12:30:00,46.9,47.11,46.87,47.03,129955.0,45.0626,45.2644,45.0338,45.1875,129955.0
2023-03-16 13:00:00,47.04,47.2,46.86,46.92,146285.0,45.1971,45.3509,45.0242,45.0818,146285.0
2023-03-16 13:30:00,46.91,46.91,46.63,46.74,109725.0,45.0722,45.0722,44.8032,44.9089,109725.0
2023-03-16 14:00:00,46.75,46.81,46.68,46.73,121175.0,44.9185,44.9762,44.8512,44.8993,121175.0
2023-03-16 14:30:00,46.72,46.84,46.65,46.84,127255.0,44.8897,45.005,44.8224,45.005,127255.0
2023-03-16 15:00:00,46.84,47.02,46.83,46.97,193155.0,45.005,45.1779,44.9954,45.1299,193155.0
2023-03-16 15:30:00,46.96,47.12,46.93,47.07,464440.0,45.1203,45.274,45.0915,45.226,464440.0
2023-03-17 09:30:00,47.17,47.19,46.8,46.94,702560.0,45.3221,45.3413,44.9665,45.1011,702560.0
2023-03-17 10:00:00,47.03,47.21,46.65,46.73,202560.0,45.1875,45.3605,44.8224,44.8993,202560.0
2023-03-17 10:30:00,46.71,46.82,46.52,46.67,161700.0,44.8801,44.9858,44.6975,44.8416,161700.0
2023-03-17 11:00:00,46.67,46.76,46.52,46.57,111200.0,44.8416,44.9281,44.6975,44.7456,111200.0
2023-03-17 11:30:00,46.56,46.63,46.32,46.38,97860.0,44.7359,44.8032,44.5054,44.563,97860.0
2023-03-17 12:00:00,46.39,46.52,46.38,46.5,88345.0,44.5726,44.6975,44.563,44.6783,88345.0
2023-03-17 12:30:00,46.52,46.65,46.49,46.64,72260.0,44.6975,44.8224,44.6687,44.8128,72260.0
2023-03-17 13:00:00,46.65,46.78,46.58,46.62,83835.0,44.8224,44.9473,44.7552,44.7936,83835.0
2023-03-17 13:30:00,46.61,46.62,46.41,46.53,61625.0,44.784,44.7936,44.5918,44.7071,61625.0
2023-03-17 14:00:00,46.54,46.6,46.3,46.32,72375.0,44.7167,44.7744,44.4861,44.5054,72375.0
2023-03-17 14:30:00,46.31,46.48,46.29,46.45,109180.0,44.4957,44.6591,44.4765,44.6303,109180.0
2023-03-17 15:00:00,46.48,46.6,46.38,46.58,96900.0,44.6591,44.7744,44.563,44.7552,96900.0
2023-03-17 15:30:00,46.56,46.59,46.42,46.47,366465.0,44.7359,44.7648,44.6014,44.6495,366465.0
2023-03-20 09:30:00,46.52,46.85,46.39,46.81,194405.0,44.6975,45.0146,44.5726,44.9762,194405.0
2023-03-20 10:00:00,46.85,46.85,46.58,46.8,136810.0,45.0146,45.0146,44.7552,44.9665,136810.0
2023-03-20 10:30:00,46.79,46.91,46.7,46.91,107945.0,44.9569,45.0722,44.8705,45.0722,107945.0
2023-03-20 11:00:00,46.91,46.98,46.78,46.88,202290.0,45.0722,45.1395,44.9473,45.0434,202290.0
2023-03-20 11:30:00,46.88,46.88,46.74,46.82,144445.0,45.0434,45.0434,44.9089,44.9858,144445.0
2023-03-20 12:00:00,46.81,46.81,46.49,46.64,204595.0,44.9762,44.9762,44.6687,44.8128,204595.0
2023-03-20 12:30:00,46.64,46.81,46.64,46.75,104025.0,44.8128,44.9762,44.8128,44.9185,104025.0
2023-03-20 13:00:00,46.77,46.83,46.66,46.7,175045.0,44.9377,44.9954,44.832,44.8705,175045.0
2023-03-20 13:30:00,46.69,46.73,46.49,46.58,151490.0,44.8609,44.8993,44.6687,44.7552,151490.0
2023-03-20 14:00:00,46.56,46.56,46.4,46.44,143210.0,44.7359,44.7359,44.5822,44.6206,143210.0
2023-03-20 14:30:00,46.43,46.44,46.3,46.38,153920.0,44.611,44.6206,44.4861,44.563,153920.0
2023-03-20 15:00:00,46.38,46.38,46.23,46.29,176665.0,44.563,44.563,44.4189,44.4765,176665.0
2023-03-20 15:30:00,46.29,46.47,46.26,46.45,730530.0,44.4765,44.6495,44.4477,44.6303,730530.0
2023-03-21 09:30:00,46.73,47.18,46.73,47.13,229695.0,44.8993,45.3317,44.8993,45.2836,229695.0
2023-03-21 10:00:00,47.15,47.36,47.12,47.23,185015.0,45.3028,45.5046,45.274,45.3797,185015.0
2023-03-21 10:30:00,47.22,47.36,47.05,47.32,183895.0,45.3701,45.5046,45.2068,45.4662,183895.0
2023-03-21 11:00:00,47.3,47.34,47.23,47.28,107365.0,45.447,45.4854,45.3797,45.4277,107365.0
2023-03-21 11:30:00,47.3,47.34,47.1,47.1,103535.0,45.447,45.4854,45.2548,45.2548,103535.0
2023-03-21 12:00:00,47.08,47.17,46.97,47.12,134635.0,45.2356,45.3221,45.1299,45.274,134635.0
2023-03-21 12:30:00,47.13,47.18,47.0,47.04,66685.0,45.2836,45.3317,45.1587,45.1971,66685.0
2023-03-21 13:00:00,47.03,47.14,47.02,47.04,45420.0,45.1875,45.2932,45.1779,45.1971,45420.0
2023-03-21 13:30:00,47.04,47.11,46.91,46.93,50920.0,45.1971,45.2644,45.0722,45.0915,50920.0
2023-03-21 14:00:00,46.96,47.01,46.93,46.99,72065.0,45.1203,45.1683,45.0915,45.1491,72065.0
2023-03-21 14:30:00,47.0,47.2,47.0,47.18,95095.0,45.1587,45.3509,45.1587,45.3317,95095.0
2023-03-21 15:00:00,47.17,47.29,47.17,47.25,128405.0,45.3221,45.4373,45.3221,45.3989,128405.0
2023-03-21 15:30:00,47.25,47.32,47.08,47.15,892380.0,45.3989,45.4662,45.2356,45.3028,892380.0
2023-03-22 09:30:00,46.87,47.02,46.27,46.52,189795.0,45.0338,45.1779,44.4573,44.6975,189795.0
2023-03-22 10:00:00,46.49,46.58,46.35,46.58,119360.0,44.6687,44.7552,44.5342,44.7552,119360.0
2023-03-22 10:30:00,46.59,46.59,46.4,46.45,66050.0,44.7648,44.7648,44.5822,44.6303,66050.0
2023-03-22 11:00:00,46.44,46.45,46.23,46.27,106900.0,44.6206,44.6303,44.4189,44.4573,106900.0
2023-03-22 11:30:00,46.28,46.54,46.28,46.39,112850.0,44.4669,44.7167,44.4669,44.5726,112850.0
2023-03-22 12:00:00,46.38,46.5,46.31,46.45,164205.0,44.563,44.6783,44.4957,44.6303,164205.0
2023-03-22 12:30:00,46.43,46.48,46.4,46.42,57105.0,44.611,44.6591,44.5822,44.6014,57105.0
2023-03-22 13:00:00,46.41,46.5,46.4,46.5,102735.0,44.5918,44.6783,44.5822,44.6783,102735.0
2023-03-22 13:30:00,46.5,46.54,46.43,46.53,77625.0,44.6783,44.7167,44.611,44.7071,77625.0
2023-03-22 14:00:00,46.52,46.79,46.5,46.67,107740.0,44.6975,44.9569,44.6783,44.8416,107740.0
2023-03-22 14:30:00,46.67,46.95,46.53,46.6,189905.0,44.8416,45.1107,44.7071,44.7744,189905.0
2023-03-22 15:00:00,46.56,46.73,46.43,46.55,322055.0,44.7359,44.8993,44.611,44.7263,322055.0
2023-03-22 15:30:00,46.56,46.56,45.75,45.77,566000.0,44.7359,44.7359,43.9577,43.9769,566000.0
2023-03-23 09:30:00,45.67,45.77,45.1,45.1,289865.0,43.8808,43.9769,43.3331,43.3331,289865.0
2023-03-23 10:00:00,45.15,45.44,45.11,45.32,177145.0,43.3812,43.6598,43.3428,43.5445,177145.0
2023-03-23 10:30:00,45.32,45.7,45.31,45.63,184660.0,43.5445,43.9096,43.5349,43.8424,184660.0
2023-03-23 11:00:00,45.64,45.66,45.41,45.42,99870.0,43.852,43.8712,43.631,43.6406,99870.0
2023-03-23 11:30:00,45.43,45.57,45.41,45.5,91625.0,43.6502,43.7847,43.631,43.7175,91625.0
2023-03-23 12:00:00,45.5,45.58,45.4,45.45,81935.0,43.7175,43.7943,43.6214,43.6694,81935.0
2023-03-23 12:30:00,45.45,45.46,45.28,45.28,62905.0,43.6694,43.679,43.5061,43.5061,62905.0
2023-03-23 13:00:00,45.27,45.37,45.19,45.26,96575.0,43.4965,43.5926,43.4196,43.4869,96575.0
2023-03-23 13:30:00,45.3,45.51,45.28,45.48,164310.0,43.5253,43.7271,43.5061,43.6983,164310.0
2023-03-23 14:00:00,45.48,45.55,45.29,45.29,100450.0,43.6983,43.7655,43.5157,43.5157,100450.0
2023-03-23 14:30:00,45.29,45.31,44.97,45.22,243820.0,43.5157,43.5349,43.2082,43.4484,243820.0
2023-03-23 15:00:00,45.24,45.48,45.02,45.18,111500.0,43.4677,43.6983,43.2563,43.41,111500.0
2023-03-23 15:30:00,45.16,45.5,45.16,45.3,406925.0,43.3908,43.7175,43.3908,43.5253,406925.0
2023-03-24 09:30:00,45.43,45.44,44.93,45.23,242790.0,43.6502,43.6598,43.1698,43.4581,242790.0
2023-03-24 10:00:00,45.26,45.63,45.23,45.63,114625.0,43.4869,43.8424,43.4581,43.8424,114625.0
2023-03-24 10:30:00,45.68,45.68,45.32,45.36,147025.0,43.8904,43.8904,43.5445,43.583,147025.0
2023-03-24 11:00:00,45.35,45.47,45.22,45.47,207320.0,43.5734,43.6887,43.4484,43.6887,207320.0
2023-03-24 11:30:00,45.44,45.57,45.33,45.55,118625.0,43.6598,43.7847,43.5541,43.7655,118625.0
2023-03-24 12:00:00,45.53,45.62,45.48,45.55,110990.0,43.7463,43.8328,43.6983,43.7655,110990.0
2023-03-24 12:30:00,45.58,45.82,45.54,45.79,101550.0,43.7943,44.0249,43.7559,43.9961,101550.0
2023-03-24 13:00:00,45.8,45.8,45.54,45.61,75835.0,44.0057,44.0057,43.7559,43.8232,75835.0
2023-03-24 13:30:00,45.62,45.67,45.57,45.61,94950.0,43.8328,43.8808,43.7847,43.8232,94950.0
2023-03-24 14:00:00,45.61,45.64,45.57,45.62,94395.0,43.8232,43.852,43.7847,43.8328,94395.0
2023-03-24 14:30:00,45.61,45.67,45.56,45.56,87450.0,43.8232,43.8808,43.7751,43.7751,87450.0
2023-03-24 15:00:00,45.55,45.55,45.44,45.47,110060.0,43.7655,43.7655,43.6598,43.6887,110060.0
2023-03-24 15:30:00,45.46,45.54,45.33,45.5,395030.0,43.679,43.7559,43.5541,43.7175,395030.0
2023-03-27 09:30:00,45.5,45.75,45.33,45.63,213925.0,43.7175,43.9577,43.5541,43.8424,213925.0
2023-03-27 10:00:00,45.65,45.83,45.64,45.69,157795.0,43.8616,44.0345,43.852,43.9,157795.0
2023-03-27 10:30:00,45.69,45.73,45.49,45.73,226570.0,43.9,43.9385,43.7079,43.9385,226570.0
2023-03-27 11:00:00,45.73,45.76,45.56,45.69,141330.0,43.9385,43.9673,43.7751,43.9,141330.0
2023-03-27 11:30:00,45.7,45.85,45.66,45.78,100810.0,43.9096,44.0538,43.8712,43.9865,100810.0
2023-03-27 12:00:00,45.78,46.03,45.74,46.03,148380.0,43.9865,44.2267,43.9481,44.2267,148380.0
2023-03-27 12:30:00,46.03,46.03,45.89,45.99,125560.0,44.2267,44.2267,44.0922,44.1883,125560.0
2023-03-27 13:00:00,46.0,46.15,45.96,46.15,108165.0,44.1979,44.342,44.1595,44.342,108165.0
2023-03-27 13:30:00,46.12,46.17,45.96,46.02,113585.0,44.3132,44.3612,44.1595,44.2171,113585.0
2023-03-27 14:00:00,46.01,46.22,46.0,46.22,111925.0,44.2075,44.4093,44.1979,44.4093,111925.0
2023-03-27 14:30:00,46.21,46.4,46.2,46.33,267765.0,44.3997,44.5822,44.3901,44.515,267765.0
2023-03-27 15:00:00,46.34,46.34,46.03,46.12,178820.0,44.5246,44.5246,44.2267,44.3132,178820.0
2023-03-27 15:30:00,46.12,46.15,45.92,45.98,582625.0,44.3132,44.342,44.121,44.1787,582625.0
2023-03-28 09:30:00,46.0,46.22,45.88,46.0,229740.0,44.1979,44.4093,44.0826,44.1979,229740.0
2023-03-28 10:00:00,46.02,46.02,45.87,45.97,178915.0,44.2171,44.2171,44.073,44.1691,178915.0
2023-03-28 10:30:00,45.99,45.99,45.78,45.8,144800.0,44.1883,44.1883,43.9865,44.0057,144800.0
2023-03-28 11:00:00,45.8,45.95,45.78,45.95,144885.0,44.0057,44.1498,43.9865,44.1498,144885.0
2023-03-28 11:30:00,45.95,46.09,45.94,46.08,113440.0,44.1498,44.2844,44.1402,44.2748,113440.0
2023-03-28 12:00:00,46.1,46.15,46.08,46.09,99680.0,44.294,44.342,44.2748,44.2844,99680.0
2023-03-28 12:30:00,46.09,46.15,46.02,46.1,57065.0,44.2844,44.342,44.2171,44.294,57065.0
2023-03-28 13:00:00,46.1,46.12,45.98,46.04,96905.0,44.294,44.3132,44.1787,44.2363,96905.0
2023-03-28 13:30:00,46.04,46.13,45.98,46.01,215845.0,44.2363,44.3228,44.1787,44.2075,215845.0
2023-03-28 14:00:00,46.02,46.07,45.98,46.01,142715.0,44.2171,44.2651,44.1787,44.2075,142715.0
2023-03-28 14:30:00,46.02,46.02,45.99,46.01,227125.0,44.2171,44.2171,44.1883,44.2075,227125.0
2023-03-28 15:00:00,46.01,46.06,45.93,45.94,141940.0,44.2075,44.2555,44.1306,44.1402,141940.0
2023-03-28 15:30:00,45.94,45.96,45.85,45.91,519225.0,44.1402,44.1595,44.0538,44.1114,519225.0
2023-03-29 09:30:00,46.02,46.16,45.82,45.83,227280.0,44.2171,44.3516,44.0249,44.0345,227280.0
2023-03-29 10:00:00,45.84,45.94,45.75,45.85,725150.0,44.0442,44.1402,43.9577,44.0538,725150.0
2023-03-29 10:30:00,45.87,45.93,45.8,45.84,332085.0,44.073,44.1306,44.0057,44.0442,332085.0
2023-03-29 11:00:00,45.85,45.95,45.81,45.82,176655.0,44.0538,44.1498,44.0153,44.0249,176655.0
2023-03-29 11:30:00,45.82,46.02,45.82,46.02,243945.0,44.0249,44.2171,44.0249,44.2171,243945.0
2023-03-29 12:00:00,46.03,46.05,45.94,46.03,150325.0,44.2267,44.2459,44.1402,44.2267,150325.0
2023-03-29 12:30:00,46.04,46.09,45.95,46.0,103445.0,44.2363,44.2844,44.1498,44.1979,103445.0
2023-03-29 13:00:00,46.0,46.11,45.97,46.08,101840.0,44.1979,44.3036,44.1691,44.2748,101840.0
2023-03-29 13:30:00,46.06,46.06,45.95,46.03,123725.0,44.2555,44.2555,44.1498,44.2267,123725.0
2023-03-29 14:00:00,46.02,46.1,45.98,46.02,148225.0,44.2171,44.294,44.1787,44.2171,148225.0
2023-03-29 14:30:00,46.02,46.16,46.0,46.11,199895.0,44.2171,44.3516,44.1979,44.3036,199895.0
2023-03-29 15:00:00,46.11,46.2,46.07,46.14,215930.0,44.3036,44.3901,44.2651,44.3324,215930.0
2023-03-29 15:30:00,46.13,46.23,46.03,46.1,837225.0,44.3228,44.4189,44.2267,44.294,837225.0
2023-03-30 09:30:00,46.18,46.39,46.04,46.29,173295.0,44.3708,44.5726,44.2363,44.4765,173295.0
2023-03-30 10:00:00,46.3,46.32,46.11,46.28,136820.0,44.4861,44.5054,44.3036,44.4669,136820.0
2023-03-30 10:30:00,46.29,46.32,46.19,46.29,128800.0,44.4765,44.5054,44.3804,44.4765,128800.0
2023-03-30 11:00:00,46.27,46.38,46.21,46.25,135785.0,44.4573,44.563,44.3997,44.4381,135785.0
2023-03-30 11:30:00,46.25,46.26,46.16,46.22,134490.0,44.4381,44.4477,44.3516,44.4093,134490.0
2023-03-30 12:00:00,46.23,46.33,46.21,46.21,104825.0,44.4189,44.515,44.3997,44.3997,104825.0
2023-03-30 12:30:00,46.21,46.21,46.1,46.13,173425.0,44.3997,44.3997,44.294,44.3228,173425.0
2023-03-30 13:00:00,46.13,46.22,46.11,46.15,108415.0,44.3228,44.4093,44.3036,44.342,108415.0
2023-03-30 13:30:00,46.15,46.17,46.01,46.09,181890.0,44.342,44.3612,44.2075,44.2844,181890.0
2023-03-30 14:00:00,46.09,46.15,46.08,46.14,185340.0,44.2844,44.342,44.2748,44.3324,185340.0
2023-03-30 14:30:00,46.13,46.17,46.1,46.14,154965.0,44.3228,44.3612,44.294,44.3324,154965.0
2023-03-30 15:00:00,46.14,46.23,46.13,46.2,274830.0,44.3324,44.4189,44.3228,44.3901,274830.0
2023-03-30 15:30:00,46.2,46.29,46.02,46.07,517220.0,44.3901,44.4765,44.2171,44.2651,517220.0
2023-03-31 09:30:00,46.27,46.69,46.09,46.57,225185.0,44.4573,44.8609,44.2844,44.7456,225185.0
2023-03-31 10:00:00,46.57,46.88,46.57,46.82,189490.0,44.7456,45.0434,44.7456,44.9858,189490.0
2023-03-31 10:30:00,46.82,47.05,46.8,46.98,113680.0,44.9858,45.2068,44.9665,45.1395,113680.0
2023-03-31 11:00:00,46.97,47.08,46.89,46.99,199320.0,45.1299,45.2356,45.053,45.1491,199320.0
2023-03-31 11:30:00,46.99,47.16,46.98,47.13,153040.0,45.1491,45.3124,45.1395,45.2836,153040.0
2023-03-31 12:00:00,47.12,47.25,47.1,47.25,122270.0,45.274,45.3989,45.2548,45.3989,122270.0
2023-03-31 12:30:00,47.24,47.29,47.16,47.29,161095.0,45.3893,45.4373,45.3124,45.4373,161095.0
2023-03-31 13:00:00,47.29,47.32,47.17,47.19,131350.0,45.4373,45.4662,45.3221,45.3413,131350.0
2023-03-31 13:30:00,47.19,47.21,46.89,47.03,77865.0,45.3413,45.3605,45.053,45.1875,77865.0
2023-03-31 14:00:00,47.01,47.03,46.89,46.92,104815.0,45.1683,45.1875,45.053,45.0818,104815.0
2023-03-31 14:30:00,46.94,46.94,46.79,46.8,128040.0,45.1011,45.1011,44.9569,44.9665,128040.0
2023-03-31 15:00:00,46.79,46.96,46.79,46.94,175585.0,44.9569,45.1203,44.9569,45.1011,175585.0
2023-03-31 15:30:00,46.94,47.04,46.75,47.01,579310.0,45.1011,45.1971,44.9185,45.1683,579310.0
2023-04-03 09:30:00,47.07,47.65,47.07,47.46,411695.0,45.226,45.7832,45.226,45.6007,411695.0
2023-04-03 10:00:00,47.44,47.54,47.34,47.54,157480.0,45.5815,45.6776,45.4854,45.6776,157480.0
2023-04-03 10:30:00,47.54,47.66,47.47,47.54,217580.0,45.6776,45.7929,45.6103,45.6776,217580.0
2023-04-03 11:00:00,47.53,47.64,47.43,47.63,129390.0,45.6679,45.7736,45.5719,45.764,129390.0
2023-04-03 11:30:00,47.63,47.78,47.63,47.73,110310.0,45.764,45.9082,45.764,45.8601,110310.0
2023-04-03 12:00:00,47.8,47.97,47.8,47.93,123640.0,45.9274,46.0907,45.9274,46.0523,123640.0
2023-04-03 12:30:00,47.93,48.08,47.85,47.86,197690.0,46.0523,46.1964,45.9754,45.985,197690.0
2023-04-03 13:00:00,47.88,48.11,47.87,47.98,235190.0,46.0042,46.2252,45.9946,46.1003,235190.0
2023-04-03 13:30:00,47.99,48.12,47.94,48.1,109140.0,46.1099,46.2348,46.0619,46.2156,109140.0
2023-04-03 14:00:00,48.1,48.17,48.05,48.08,110655.0,46.2156,46.2829,46.1676,46.1964,110655.0
2023-04-03 14:30:00,48.08,48.2,48.06,48.12,134705.0,46.1964,46.3117,46.1772,46.2348,134705.0
2023-04-03 15:00:00,48.12,48.37,48.11,48.37,158155.0,46.2348,46.475,46.2252,46.475,158155.0
2023-04-03 15:30:00,48.38,48.4,48.22,48.32,533690.0,46.4846,46.5039,46.3309,46.427,533690.0
2023-04-04 09:30:00,48.32,48.4,47.95,48.26,145475.0,46.427,46.5039,46.0715,46.3693,145475.0
2023-04-04 10:00:00,48.24,48.36,48.03,48.03,150910.0,46.3501,46.4654,46.1484,46.1484,150910.0
2023-04-04 10:30:00,48.05,48.18,47.82,47.87,131160.0,46.1676,46.2925,45.9466,45.9946,131160.0
2023-04-04 11:00:00,47.85,47.86,47.55,47.69,137185.0,45.9754,45.985,45.6872,45.8217,137185.0
2023-04-04 11:30:00,47.69,47.71,47.58,47.58,85555.0,45.8217,45.8409,45.716,45.716,85555.0
2023-04-04 12:00:00,47.59,47.59,47.4,47.46,97275.0,45.7256,45.7256,45.543,45.6007,97275.0
2023-04-04 12:30:00,47.48,47.57,47.47,47.47,71670.0,45.6199,45.7064,45.6103,45.6103,71670.0
2023-04-04 13:00:00,47.46,47.72,47.41,47.7,125860.0,45.6007,45.8505,45.5526,45.8313,125860.0
2023-04-04 13:30:00,47.69,47.74,47.66,47.71,249100.0,45.8217,45.8697,45.7929,45.8409,249100.0
2023-04-04 14:00:00,47.71,47.79,47.67,47.68,134700.0,45.8409,45.9178,45.8025,45.8121,134700.0
2023-04-04 14:30:00,47.68,47.73,47.62,47.72,136670.0,45.8121,45.8601,45.7544,45.8505,136670.0
2023-04-04 15:00:00,47.72,47.83,47.69,47.69,123035.0,45.8505,45.9562,45.8217,45.8217,123035.0
2023-04-04 15:30:00,47.7,47.93,47.69,47.92,346940.0,45.8313,46.0523,45.8217,46.0427,346940.0
2023-04-05 09:30:00,47.7,47.78,47.38,47.53,360420.0,45.8313,45.9082,45.5238,45.6679,360420.0
2023-04-05 10:00:00,47.53,47.53,47.16,47.22,125060.0,45.6679,45.6679,45.3124,45.3701,125060.0
2023-04-05 10:30:00,47.23,47.33,47.17,47.32,448985.0,45.3797,45.4758,45.3221,45.4662,448985.0
2023-04-05 11:00:00,47.31,47.35,46.95,46.97,317635.0,45.4566,45.495,45.1107,45.1299,317635.0
2023-04-05 11:30:00,46.97,47.04,46.79,46.86,252800.0,45.1299,45.1971,44.9569,45.0242,252800.0
2023-04-05 12:00:00,46.87,46.87,46.6,46.62,143825.0,45.0338,45.0338,44.7744,44.7936,143825.0
2023-04-05 12:30:00,46.61,46.67,46.52,46.55,65530.0,44.784,44.8416,44.6975,44.7263,65530.0
2023-04-05 13:00:00,46.55,46.64,46.53,46.64,119250.0,44.7263,44.8128,44.7071,44.8128,119250.0
2023-04-05 13:30:00,46.66,46.8,46.65,46.78,93350.0,44.832,44.9665,44.8224,44.9473,93350.0
2023-04-05 14:00:00,46.81,46.84,46.64,46.68,111300.0,44.9762,45.005,44.8128,44.8512,111300.0
2023-04-05 14:30:00,46.69,46.76,46.65,46.67,124270.0,44.8609,44.9281,44.8224,44.8416,124270.0
2023-04-05 15:00:00,46.67,46.67,46.51,46.65,135115.0,44.8416,44.8416,44.6879,44.8224,135115.0
2023-04-05 15:30:00,46.64,46.93,46.59,46.91,560585.0,44.8128,45.0915,44.7648,45.0722,560585.0
2023-04-06 09:30:00,46.55,46.55,45.94,45.94,156405.0,44.7263,44.7263,44.1402,44.1402,156405.0
2023-04-06 10:00:00,45.94,46.35,45.94,46.35,117050.0,44.1402,44.5342,44.1402,44.5342,117050.0
2023-04-06 10:30:00,46.37,46.48,46.31,46.37,109850.0,44.5534,44.6591,44.4957,44.5534,109850.0
2023-04-06 11:00:00,46.36,46.47,46.36,46.47,95315.0,44.5438,44.6495,44.5438,44.6495,95315.0
2023-04-06 11:30:00,46.46,46.77,46.46,46.73,218110.0,44.6399,44.9377,44.6399,44.8993,218110.0
2023-04-06 12:00:00,46.74,46.99,46.74,46.94,229605.0,44.9089,45.1491,44.9089,45.1011,229605.0
2023-04-06 12:30:00,46.95,47.04,46.91,46.98,107120.0,45.1107,45.1971,45.0722,45.1395,107120.0
2023-04-06 13:00:00,46.99,47.12,46.96,47.01,135080.0,45.1491,45.274,45.1203,45.1683,135080.0
2023-04-06 13:30:00,47.02,47.04,46.85,46.91,95590.0,45.1779,45.1971,45.0146,45.0722,95590.0
2023-04-06 14:00:00,46.91,47.04,46.89,47.02,82970.0,45.0722,45.1971,45.053,45.1779,82970.0
2023-04-06 14:30:00,47.04,47.1,47.01,47.05,460855.0,45.1971,45.2548,45.1683,45.2068,460855.0
2023-04-06 15:00:00,47.05,47.1,47.0,47.1,159490.0,45.2068,45.2548,45.1587,45.2548,159490.0
2023-04-06 15:30:00,47.09,47.18,47.03,47.13,606130.0,45.2452,45.3317,45.1875,45.2836,606130.0
2023-04-10 09:30:00,46.88,47.55,46.88,47.49,328510.0,45.0434,45.6872,45.0434,45.6295,328510.0
2023-04-10 10:00:00,47.46,47.67,47.42,47.63,76285.0,45.6007,45.8025,45.5623,45.764,76285.0
2023-04-10 10:30:00,47.63,47.75,47.58,47.62,126850.0,45.764,45.8793,45.716,45.7544,126850.0
2023-04-10 11:00:00,47.62,47.73,47.58,47.63,109410.0,45.7544,45.8601,45.716,45.764,109410.0
2023-04-10 11:30:00,47.63,47.71,47.59,47.69,140520.0,45.764,45.8409,45.7256,45.8217,140520.0
2023-04-10 12:00:00,47.68,47.77,47.53,47.76,178430.0,45.8121,45.8985,45.6679,45.8889,178430.0
2023-04-10 12:30:00,47.75,47.91,47.73,47.86,102260.0,45.8793,46.0331,45.8601,45.985,102260.0
2023-04-10 13:00:00,47.87,47.96,47.79,47.79,107500.0,45.9946,46.0811,45.9178,45.9178,107500.0
2023-04-10 13:30:00,47.82,47.82,47.68,47.76,185485.0,45.9466,45.9466,45.8121,45.8889,185485.0
2023-04-10 14:00:00,47.73,47.76,47.72,47.76,105680.0,45.8601,45.8889,45.8505,45.8889,105680.0
2023-04-10 14:30:00,47.75,47.76,47.6,47.72,209015.0,45.8793,45.8889,45.7352,45.8505,209015.0
2023-04-10 15:00:00,47.72,47.79,47.69,47.71,284750.0,45.8505,45.9178,45.8217,45.8409,284750.0
2023-04-10 15:30:00,47.71,47.76,47.62,47.71,623975.0,45.8409,45.8889,45.7544,45.8409,623975.0
2023-04-11 09:30:00,47.57,47.92,47.2,47.86,250805.0,45.7064,46.0427,45.3509,45.985,250805.0
2023-04-11 10:00:00,47.82,48.09,47.8,48.02,209910.0,45.9466,46.206,45.9274,46.1388,209910.0
2023-04-11 10:30:00,48.04,48.04,47.88,48.0,177345.0,46.158,46.158,46.0042,46.1195,177345.0
2023-04-11 11:00:00,48.01,48.15,47.97,48.13,79725.0,46.1291,46.2637,46.0907,46.2444,79725.0
2023-04-11 11:30:00,48.12,48.13,48.01,48.03,88605.0,46.2348,46.2444,46.1291,46.1484,88605.0
2023-04-11 12:00:00,48.04,48.26,48.04,48.25,96125.0,46.158,46.3693,46.158,46.3597,96125.0
2023-04-11 12:30:00,48.27,48.32,48.18,48.27,102490.0,46.379,46.427,46.2925,46.379,102490.0
2023-04-11 13:00:00,48.28,48.3,48.13,48.26,107670.0,46.3886,46.4078,46.2444,46.3693,107670.0
2023-04-11 13:30:00,48.25,48.3,48.23,48.29,126335.0,46.3597,46.4078,46.3405,46.3982,126335.0
2023-04-11 14:00:00,48.3,48.36,48.25,48.36,99345.0,46.4078,46.4654,46.3597,46.4654,99345.0
2023-04-11 14:30:00,48.37,48.45,48.36,48.45,131875.0,46.475,46.5519,46.4654,46.5519,131875.0
2023-04-11 15:00:00,48.44,48.45,48.31,48.35,133780.0,46.5423,46.5519,46.4174,46.4558,133780.0
2023-04-11 15:30:00,48.36,48.36,47.86,48.0,664620.0,46.4654,46.4654,45.985,46.1195,664620.0
2023-04-12 09:30:00,48.12,48.19,47.7,47.82,419650.0,46.2348,46.3021,45.8313,45.9466,419650.0
2023-04-12 10:00:00,47.81,47.87,47.7,47.86,304920.0,45.937,45.9946,45.8313,45.985,304920.0
2023-04-12 10:30:00,47.83,47.84,47.55,47.62,174085.0,45.9562,45.9658,45.6872,45.7544,174085.0
2023-04-12 11:00:00,47.63,47.65,47.55,47.58,142940.0,45.764,45.7832,45.6872,45.716,142940.0
2023-04-12 11:30:00,47.59,47.59,47.47,47.53,77135.0,45.7256,45.7256,45.6103,45.6679,77135.0
2023-04-12 12:00:00,47.55,47.58,47.27,47.29,120480.0,45.6872,45.716,45.4181,45.4373,120480.0
2023-04-12 12:30:00,47.29,47.42,47.24,47.36,193025.0,45.4373,45.5623,45.3893,45.5046,193025.0
2023-04-12 13:00:00,47.38,47.42,47.32,47.33,125945.0,45.5238,45.5623,45.4662,45.4758,125945.0
2023-04-12 13:30:00,47.34,47.36,47.04,47.06,182855.0,45.4854,45.5046,45.1971,45.2164,182855.0
2023-04-12 14:00:00,47.08,47.22,46.98,47.0,122310.0,45.2356,45.3701,45.1395,45.1587,122310.0
2023-04-12 14:30:00,46.94,46.96,46.74,46.8,205325.0,45.1011,45.1203,44.9089,44.9665,205325.0
2023-04-12 15:00:00,46.8,46.82,46.55,46.57,152145.0,44.9665,44.9858,44.7263,44.7456,152145.0
2023-04-12 15:30:00,46.56,46.68,46.43,46.53,686175.0,44.7359,44.8512,44.611,44.7071,686175.0
2023-04-13 09:30:00,46.52,46.76,46.42,46.53,255120.0,44.6975,44.9281,44.6014,44.7071,255120.0
2023-04-13 10:00:00,46.54,46.98,46.49,46.96,143785.0,44.7167,45.1395,44.6687,45.1203,143785.0
2023-04-13 10:30:00,46.97,47.01,46.85,46.89,98105.0,45.1299,45.1683,45.0146,45.053,98105.0
2023-04-13 11:00:00,46.89,46.99,46.83,46.96,113285.0,45.053,45.1491,44.9954,45.1203,113285.0
2023-04-13 11:30:00,46.95,46.99,46.88,46.98,140860.0,45.1107,45.1491,45.0434,45.1395,140860.0
2023-04-13 12:00:00,46.98,47.09,46.98,47.06,104645.0,45.1395,45.2452,45.1395,45.2164,104645.0
2023-04-13 12:30:00,47.06,47.06,47.01,47.05,74880.0,45.2164,45.2164,45.1683,45.2068,74880.0
2023-04-13 13:00:00,47.04,47.18,47.01,47.12,75435.0,45.1971,45.3317,45.1683,45.274,75435.0
2023-04-13 13:30:00,47.13,47.24,47.1,47.18,112765.0,45.2836,45.3893,45.2548,45.3317,112765.0
2023-04-13 14:00:00,47.19,47.26,47.09,47.26,123525.0,45.3413,45.4085,45.2452,45.4085,123525.0
2023-04-13 14:30:00,47.28,47.34,47.23,47.25,179225.0,45.4277,45.4854,45.3797,45.3989,179225.0
2023-04-13 15:00:00,47.26,47.35,47.24,47.31,119250.0,45.4085,45.495,45.3893,45.4566,119250.0
2023-04-13 15:30:00,47.31,47.31,47.17,47.22,453240.0,45.4566,45.4566,45.3221,45.3701,453240.0
2023-04-14 09:30:00,47.14,47.75,47.14,47.6,129870.0,45.2932,45.8793,45.2932,45.7352,129870.0
2023-04-14 10:00:00,47.5,47.65,47.31,47.31,136855.0,45.6391,45.7832,45.4566,45.4566,136855.0
2023-04-14 10:30:00,47.31,47.42,47.22,47.27,46060.0,45.4566,45.5623,45.3701,45.4181,46060.0
2023-04-14 11:00:00,47.29,47.4,47.2,47.26,76375.0,45.4373,45.543,45.3509,45.4085,76375.0
2023-04-14 11:30:00,47.27,47.42,47.23,47.41,60455.0,45.4181,45.5623,45.3797,45.5526,60455.0
2023-04-14 12:00:00,47.41,47.45,47.28,47.3,80510.0,45.5526,45.5911,45.4277,45.447,80510.0
2023-04-14 12:30:00,47.3,47.34,47.15,47.16,51775.0,45.447,45.4854,45.3028,45.3124,51775.0
2023-04-14 13:00:00,47.18,47.32,47.18,47.25,91655.0,45.3317,45.4662,45.3317,45.3989,91655.0
2023-04-14 13:30:00,47.23,47.3,47.16,47.27,76410.0,45.3797,45.447,45.3124,45.4181,76410.0
2023-04-14 14:00:00,47.26,47.3,47.2,47.27,73295.0,45.4085,45.447,45.3509,45.4181,73295.0
2023-04-14 14:30:00,47.27,47.33,47.23,47.29,84660.0,45.4181,45.4758,45.3797,45.4373,84660.0
2023-04-14 15:00:00,47.29,47.52,47.19,47.48,156720.0,45.4373,45.6583,45.3413,45.6199,156720.0
2023-04-14 15:30:00,47.48,47.61,47.45,47.59,472040.0,45.6199,45.7448,45.5911,45.7256,472040.0
2023-04-17 09:30:00,47.89,47.99,47.72,47.8,136810.0,46.0138,46.1099,45.8505,45.9274,136810.0
2023-04-17 10:00:00,47.8,48.1,47.8,48.02,151925.0,45.9274,46.2156,45.9274,46.1388,151925.0
2023-04-17 10:30:00,48.02,48.08,47.83,47.91,172505.0,46.1388,46.1964,45.9562,46.0331,172505.0
2023-04-17 11:00:00,47.93,48.04,47.91,47.98,228020.0,46.0523,46.158,46.0331,46.1003,228020.0
2023-04-17 11:30:00,47.97,48.06,47.91,47.99,181635.0,46.0907,46.1772,46.0331,46.1099,181635.0
2023-04-17 12:00:00,48.0,48.06,47.8,47.81,158145.0,46.1195,46.1772,45.9274,45.937,158145.0
2023-04-17 12:30:00,47.82,47.89,47.76,47.78,61145.0,45.9466,46.0138,45.8889,45.9082,61145.0
2023-04-17 13:00:00,47.78,47.9,47.78,47.89,88265.0,45.9082,46.0235,45.9082,46.0138,88265.0
2023-04-17 13:30:00,47.9,47.96,47.82,47.86,111120.0,46.0235,46.0811,45.9466,45.985,111120.0
2023-04-17 14:00:00,47.85,47.85,47.78,47.83,95810.0,45.9754,45.9754,45.9082,45.9562,95810.0
2023-04-17 14:30:00,47.83,47.99,47.83,47.96,138050.0,45.9562,46.1099,45.9562,46.0811,138050.0
2023-04-17 15:00:00,47.96,48.04,47.95,48.02,211340.0,46.0811,46.158,46.0715,46.1388,211340.0
2023-04-17 15:30:00,48.02,48.26,47.98,48.25,954585.0,46.1388,46.3693,46.1003,46.3597,954585.0
2023-04-18 09:30:00,48.41,48.74,48.4,48.43,207295.0,46.5135,46.8305,46.5039,46.5327,207295.0
2023-04-18 10:00:00,48.44,48.51,48.29,48.47,134870.0,46.5423,46.6096,46.3982,46.5711,134870.0
2023-04-18 10:30:00,48.42,48.66,48.42,48.59,115240.0,46.5231,46.7537,46.5231,46.6864,115240.0
2023-04-18 11:00:00,48.59,48.63,48.42,48.47,185425.0,46.6864,46.7249,46.5231,46.5711,185425.0
2023-04-18 11:30:00,48.47,48.62,48.4,48.62,95560.0,46.5711,46.7152,46.5039,46.7152,95560.0
2023-04-18 12:00:00,48.63,48.68,48.59,48.67,144555.0,46.7249,46.7729,46.6864,46.7633,144555.0
2023-04-18 12:30:00,48.68,48.68,48.58,48.64,167965.0,46.7729,46.7729,46.6768,46.7345,167965.0
2023-04-18 13:00:00,48.64,48.81,48.63,48.69,180070.0,46.7345,46.8978,46.7249,46.7825,180070.0
2023-04-18 13:30:00,48.69,48.82,48.69,48.73,149865.0,46.7825,46.9074,46.7825,46.8209,149865.0
2023-04-18 14:00:00,48.75,48.86,48.74,48.86,118145.0,46.8402,46.9458,46.8305,46.9458,118145.0
2023-04-18 14:30:00,48.85,48.88,48.76,48.83,116595.0,46.9362,46.9651,46.8498,46.917,116595.0
2023-04-18 15:00:00,48.82,48.9,48.77,48.83,113770.0,46.9074,46.9843,46.8594,46.917,113770.0
2023-04-18 15:30:00,48.82,49.07,48.81,49.04,1066965.0,46.9074,47.1476,46.8978,47.1188,1066965.0
2023-04-19 09:30:00,49.04,49.34,48.66,48.7,439020.0,47.1188,47.407,46.7537,46.7921,439020.0
2023-04-19 10:00:00,48.71,49.06,48.71,49.04,288700.0,46.8017,47.138,46.8017,47.1188,288700.0
2023-04-19 10:30:00,49.04,49.13,48.95,49.02,220340.0,47.1188,47.2053,47.0323,47.0996,220340.0
2023-04-19 11:00:00,49.03,49.05,48.82,48.83,430165.0,47.1092,47.1284,46.9074,46.917,430165.0
2023-04-19 11:30:00,48.8,49.04,48.8,49.04,463810.0,46.8882,47.1188,46.8882,47.1188,463810.0
2023-04-19 12:00:00,49.02,49.05,48.95,49.01,151000.0,47.0996,47.1284,47.0323,47.09,151000.0
2023-04-19 12:30:00,49.02,49.08,49.0,49.06,92190.0,47.0996,47.1572,47.0804,47.138,92190.0
2023-04-19 13:00:00,49.06,49.16,48.98,49.15,186305.0,47.138,47.2341,47.0611,47.2245,186305.0
2023-04-19 13:30:00,49.16,49.3,49.16,49.22,134085.0,47.2341,47.3686,47.2341,47.2917,134085.0
2023-04-19 14:00:00,49.24,49.25,49.14,49.23,98075.0,47.311,47.3206,47.2149,47.3013,98075.0
2023-04-19 14:30:00,49.22,49.3,49.19,49.29,232525.0,47.2917,47.3686,47.2629,47.359,232525.0
2023-04-19 15:00:00,49.29,49.3,49.22,49.27,254475.0,47.359,47.3686,47.2917,47.3398,254475.0
2023-04-19 15:30:00,49.26,49.41,49.15,49.37,984145.0,47.3302,47.4743,47.2245,47.4359,984145.0
2023-04-20 09:30:00,49.15,49.38,49.02,49.32,275275.0,47.2245,47.4455,47.0996,47.3878,275275.0
2023-04-20 10:00:00,49.32,49.76,49.3,49.76,137215.0,47.3878,47.8106,47.3686,47.8106,137215.0
2023-04-20 10:30:00,49.77,50.05,49.74,49.91,228365.0,47.8202,48.0892,47.7914,47.9547,228365.0
2023-04-20 11:00:00,49.91,50.08,49.88,49.92,161195.0,47.9547,48.118,47.9259,47.9643,161195.0
2023-04-20 11:30:00,49.93,49.93,49.84,49.88,152805.0,47.9739,47.9739,47.8874,47.9259,152805.0
2023-04-20 12:00:00,49.88,49.94,49.82,49.84,147750.0,47.9259,47.9835,47.8682,47.8874,147750.0
2023-04-20 12:30:00,49.85,49.88,49.74,49.8,148995.0,47.8971,47.9259,47.7914,47.849,148995.0
2023-04-20 13:00:00,49.8,49.82,49.7,49.7,76485.0,47.849,47.8682,47.7529,47.7529,76485.0
2023-04-20 13:30:00,49.7,49.72,49.59,49.59,129450.0,47.7529,47.7722,47.6472,47.6472,129450.0
2023-04-20 14:00:00,49.6,49.7,49.57,49.65,122575.0,47.6569,47.7529,47.628,47.7049,122575.0
2023-04-20 14:30:00,49.67,49.67,49.55,49.6,160605.0,47.7241,47.7241,47.6088,47.6569,160605.0
2023-04-20 15:00:00,49.58,49.61,49.37,49.45,390790.0,47.6376,47.6665,47.4359,47.5127,390790.0
2023-04-20 15:30:00,49.45,49.8,49.43,49.8,980075.0,47.5127,47.849,47.4935,47.849,980075.0
2023-04-21 09:30:00,49.89,50.23,49.87,50.0,270800.0,47.9355,48.2622,47.9163,48.0412,270800.0
2023-04-21 10:00:00,49.96,50.17,49.86,50.14,217275.0,48.0027,48.2045,47.9067,48.1757,217275.0
2023-04-21 10:30:00,50.15,50.16,49.79,49.85,192565.0,48.1853,48.1949,47.8394,47.8971,192565.0
2023-04-21 11:00:00,49.85,49.95,49.81,49.86,98430.0,47.8971,47.9931,47.8586,47.9067,98430.0
2023-04-21 11:30:00,49.85,49.94,49.75,49.9,108440.0,47.8971,47.9835,47.801,47.9451,108440.0
2023-04-21 12:00:00,49.89,49.89,49.73,49.83,103050.0,47.9355,47.9355,47.7818,47.8778,103050.0
2023-04-21 12:30:00,49.85,49.89,49.77,49.84,67720.0,47.8971,47.9355,47.8202,47.8874,67720.0
2023-04-21 13:00:00,49.84,49.98,49.84,49.94,103730.0,47.8874,48.022,47.8874,47.9835,103730.0
2023-04-21 13:30:00,49.95,49.95,49.81,49.85,99510.0,47.9931,47.9931,47.8586,47.8971,99510.0
2023-04-21 14:00:00,49.84,49.84,49.68,49.68,177875.0,47.8874,47.8874,47.7337,47.7337,177875.0
2023-04-21 14:30:00,49.67,49.79,49.59,49.79,641480.0,47.7241,47.8394,47.6472,47.8394,641480.0
2023-04-21 15:00:00,49.79,49.81,49.54,49.61,374700.0,47.8394,47.8586,47.5992,47.6665,374700.0
2023-04-21 15:30:00,49.62,49.74,49.57,49.72,749660.0,47.6761,47.7914,47.628,47.7722,749660.0
2023-04-24 09:30:00,49.32,49.65,49.29,49.6,314755.0,47.3878,47.7049,47.359,47.6569,314755.0
2023-04-24 10:00:00,49.61,49.73,49.53,49.73,158395.0,47.6665,47.7818,47.5896,47.7818,158395.0
2023-04-24 10:30:00,49.74,49.81,49.68,49.77,317555.0,47.7914,47.8586,47.7337,47.8202,317555.0
2023-04-24 11:00:00,49.77,49.83,49.72,49.74,110785.0,47.8202,47.8778,47.7722,47.7914,110785.0
2023-04-24 11:30:00,49.74,49.77,49.6,49.65,153045.0,47.7914,47.8202,47.6569,47.7049,153045.0
2023-04-24 12:00:00,49.63,49.69,49.58,49.69,68555.0,47.6857,47.7433,47.6376,47.7433,68555.0
2023-04-24 12:30:00,49.68,49.78,49.67,49.77,68470.0,47.7337,47.8298,47.7241,47.8202,68470.0
2023-04-24 13:00:00,49.76,49.84,49.73,49.77,211060.0,47.8106,47.8874,47.7818,47.8202,211060.0
2023-04-24 13:30:00,49.78,49.97,49.77,49.95,124720.0,47.8298,48.0124,47.8202,47.9931,124720.0
2023-04-24 14:00:00,49.94,50.09,49.94,50.09,99595.0,47.9835,48.1277,47.9835,48.1277,99595.0
2023-04-24 14:30:00,50.09,50.18,49.99,50.02,189480.0,48.1277,48.2141,48.0316,48.0604,189480.0
2023-04-24 15:00:00,50.01,50.08,49.99,49.99,96840.0,48.0508,48.118,48.0316,48.0316,96840.0
2023-04-24 15:30:00,50.0,50.08,49.92,50.0,495115.0,48.0412,48.118,47.9643,48.0412,495115.0
2023-04-25 09:30:00,49.7,49.85,49.4,49.47,150280.0,47.7529,47.8971,47.4647,47.5319,150280.0
2023-04-25 10:00:00,49.44,49.57,49.32,49.32,204175.0,47.5031,47.628,47.3878,47.3878,204175.0
2023-04-25 10:30:00,49.32,49.49,49.3,49.45,161105.0,47.3878,47.5512,47.3686,47.5127,161105.0
2023-04-25 11:00:00,49.45,49.53,49.38,49.43,145340.0,47.5127,47.5896,47.4455,47.4935,145340.0
2023-04-25 11:30:00,49.43,49.43,49.17,49.19,100565.0,47.4935,47.4935,47.2437,47.2629,100565.0
2023-04-25 12:00:00,49.18,49.32,49.13,49.32,202405.0,47.2533,47.3878,47.2053,47.3878,202405.0
2023-04-25 12:30:00,49.31,49.35,49.24,49.26,92815.0,47.3782,47.4166,47.311,47.3302,92815.0
2023-04-25 13:00:00,49.25,49.28,49.08,49.11,324025.0,47.3206,47.3494,47.1572,47.186,324025.0
2023-04-25 13:30:00,49.1,49.18,49.06,49.12,100240.0,47.1764,47.2533,47.138,47.1957,100240.0
2023-04-25 14:00:00,49.12,49.19,49.07,49.08,159045.0,47.1957,47.2629,47.1476,47.1572,159045.0
2023-04-25 14:30:00,49.09,49.09,49.0,49.08,340115.0,47.1668,47.1668,47.0804,47.1572,340115.0
2023-04-25 15:00:00,49.08,49.11,49.0,49.0,171455.0,47.1572,47.186,47.0804,47.0804,171455.0
2023-04-25 15:30:00,49.0,49.06,48.81,48.87,509585.0,47.0804,47.138,46.8978,46.9555,509585.0
2023-04-26 09:30:00,48.8,49.13,48.63,49.05,317420.0,46.8882,47.2053,46.7249,47.1284,317420.0
2023-04-26 10:00:00,49.08,49.15,48.95,49.01,119505.0,47.1572,47.2245,47.0323,47.09,119505.0
2023-04-26 10:30:00,48.99,49.03,48.89,48.93,88085.0,47.0707,47.1092,46.9747,47.0131,88085.0
2023-04-26 11:00:00,48.92,49.07,48.91,48.97,113765.0,47.0035,47.1476,46.9939,47.0515,113765.0
2023-04-26 11:30:00,48.99,49.0,48.86,48.94,111585.0,47.0707,47.0804,46.9458,47.0227,111585.0
2023-04-26 12:00:00,48.94,49.07,48.94,48.95,98775.0,47.0227,47.1476,47.0227,47.0323,98775.0
2023-04-26 12:30:00,48.95,49.0,48.91,48.99,88980.0,47.0323,47.0804,46.9939,47.0707,88980.0
2023-04-26 13:00:00,48.98,49.04,48.89,48.93,84740.0,47.0611,47.1188,46.9747,47.0131,84740.0
2023-04-26 13:30:00,48.93,49.01,48.85,48.87,168525.0,47.0131,47.09,46.9362,46.9555,168525.0
2023-04-26 14:00:00,48.86,48.86,48.75,48.85,185240.0,46.9458,46.9458,46.8402,46.9362,185240.0
2023-04-26 14:30:00,48.85,48.85,48.66,48.76,170535.0,46.9362,46.9362,46.7537,46.8498,170535.0
2023-04-26 15:00:00,48.76,48.84,48.71,48.78,244930.0,46.8498,46.9266,46.8017,46.869,244930.0
2023-04-26 15:30:00,48.78,48.78,48.52,48.64,820395.0,46.869,46.869,46.6192,46.7345,820395.0
2023-04-27 09:30:00,48.27,48.48,46.09,47.62,1472800.0,46.379,46.5807,44.2844,45.7544,1472800.0
2023-04-27 10:00:00,47.63,47.92,46.92,47.3,568160.0,45.764,46.0427,45.0818,45.447,568160.0
2023-04-27 10:30:00,47.32,47.82,46.97,47.72,553190.0,45.4662,45.9466,45.1299,45.8505,553190.0
2023-04-27 11:00:00,47.68,47.83,47.48,47.74,234720.0,45.8121,45.9562,45.6199,45.8697,234720.0
2023-04-27 11:30:00,47.77,47.98,47.58,47.96,266995.0,45.8985,46.1003,45.716,46.0811,266995.0
2023-04-27 12:00:00,47.98,48.31,47.93,47.94,297290.0,46.1003,46.4174,46.0523,46.0619,297290.0
2023-04-27 12:30:00,47.95,48.01,47.7,47.83,192235.0,46.0715,46.1291,45.8313,45.9562,192235.0
2023-04-27 13:00:00,47.85,48.02,47.71,48.02,115430.0,45.9754,46.1388,45.8409,46.1388,115430.0
2023-04-27 13:30:00,48.02,48.38,47.98,48.19,129135.0,46.1388,46.4846,46.1003,46.3021,129135.0
2023-04-27 14:00:00,48.18,48.27,47.95,47.95,250515.0,46.2925,46.379,46.0715,46.0715,250515.0
2023-04-27 14:30:00,47.96,48.0,47.66,47.9,247395.0,46.0811,46.1195,45.7929,46.0235,247395.0
2023-04-27 15:00:00,47.92,47.92,47.67,47.75,208440.0,46.0427,46.0427,45.8025,45.8793,208440.0
2023-04-27 15:30:00,47.75,47.86,47.58,47.83,1009140.0,45.8793,45.985,45.716,45.9562,1009140.0
2023-04-28 09:30:00,47.82,47.82,46.98,47.53,301030.0,45.9466,45.9466,45.1395,45.6679,301030.0
2023-04-28 10:00:00,47.55,47.71,47.24,47.3,273645.0,45.6872,45.8409,45.3893,45.447,273645.0
2023-04-28 10:30:00,47.34,47.34,46.91,46.94,283915.0,45.4854,45.4854,45.0722,45.1011,283915.0
2023-04-28 11:00:00,46.94,47.04,46.82,47.01,381780.0,45.1011,45.1971,44.9858,45.1683,381780.0
2023-04-28 11:30:00,47.02,47.13,47.0,47.09,122545.0,45.1779,45.2836,45.1587,45.2452,122545.0
2023-04-28 12:00:00,47.08,47.33,46.99,47.33,144470.0,45.2356,45.4758,45.1491,45.4758,144470.0
2023-04-28 12:30:00,47.34,47.63,47.33,47.63,118940.0,45.4854,45.764,45.4758,45.764,118940.0
2023-04-28 13:00:00,47.63,47.74,47.58,47.69,174470.0,45.764,45.8697,45.716,45.8217,174470.0
2023-04-28 13:30:00,47.72,47.77,47.49,47.52,156765.0,45.8505,45.8985,45.6295,45.6583,156765.0
2023-04-28 14:00:00,47.52,47.53,47.39,47.41,89665.0,45.6583,45.6679,45.5334,45.5526,89665.0
2023-04-28 14:30:00,47.42,47.5,47.3,47.47,132950.0,45.5623,45.6391,45.447,45.6103,132950.0
2023-04-28 15:00:00,47.46,47.54,47.4,47.41,157240.0,45.6007,45.6776,45.543,45.5526,157240.0
2023-04-28 15:30:00,47.41,47.8,47.37,47.68,707875.0,45.5526,45.9274,45.5142,45.8121,707875.0
2023-05-01 09:30:00,47.85,47.94,47.46,47.82,281340.0,45.9754,46.0619,45.6007,45.9466,281340.0
2023-05-01 10:00:00,47.8,48.06,47.77,48.01,130735.0,45.9274,46.1772,45.8985,46.1291,130735.0
2023-05-01 10:30:00,48.0,48.12,47.93,47.99,178900.0,46.1195,46.2348,46.0523,46.1099,178900.0
2023-05-01 11:00:00,48.02,48.02,47.73,47.75,145710.0,46.1388,46.1388,45.8601,45.8793,145710.0
2023-05-01 11:30:00,47.76,47.9,47.75,47.86,124900.0,45.8889,46.0235,45.8793,45.985,124900.0
2023-05-01 12:00:00,47.91,47.95,47.85,47.88,101000.0,46.0331,46.0715,45.9754,46.0042,101000.0
2023-05-01 12:30:00,47.87,47.92,47.84,47.91,110935.0,45.9946,46.0427,45.9658,46.0331,110935.0
2023-05-01 13:00:00,47.91,48.01,47.88,47.88,130725.0,46.0331,46.1291,46.0042,46.0042,130725.0
2023-05-01 13:30:00,47.88,47.94,47.79,47.83,114425.0,46.0042,46.0619,45.9178,45.9562,114425.0
2023-05-01 14:00:00,47.83,47.84,47.6,47.65,170530.0,45.9562,45.9658,45.7352,45.7832,170530.0
2023-05-01 14:30:00,47.65,47.65,47.43,47.51,149370.0,45.7832,45.7832,45.5719,45.6487,149370.0
2023-05-01 15:00:00,47.51,47.68,47.49,47.68,164615.0,45.6487,45.8121,45.6295,45.8121,164615.0
2023-05-01 15:30:00,47.7,47.85,47.68,47.78,555125.0,45.8313,45.9754,45.8121,45.9082,555125.0
2023-05-02 09:30:00,47.72,48.05,47.54,47.66,375990.0,45.8505,46.1676,45.6776,45.7929,375990.0
2023-05-02 10:00:00,47.68,47.68,47.18,47.36,280485.0,45.8121,45.8121,45.3317,45.5046,280485.0
2023-05-02 10:30:00,47.36,47.53,47.3,47.31,209195.0,45.5046,45.6679,45.447,45.4566,209195.0
2023-05-02 11:00:00,47.31,47.45,47.25,47.32,220195.0,45.4566,45.5911,45.3989,45.4662,220195.0
2023-05-02 11:30:00,47.33,47.51,47.24,47.39,127825.0,45.4758,45.6487,45.3893,45.5334,127825.0
2023-05-02 12:00:00,47.39,47.54,47.31,47.51,85045.0,45.5334,45.6776,45.4566,45.6487,85045.0
2023-05-02 12:30:00,47.5,47.83,47.46,47.82,173900.0,45.6391,45.9562,45.6007,45.9466,173900.0
2023-05-02 13:00:00,47.87,48.09,47.81,48.01,109795.0,45.9946,46.206,45.937,46.1291,109795.0
2023-05-02 13:30:00,48.01,48.23,48.01,48.18,232295.0,46.1291,46.3405,46.1291,46.2925,232295.0
2023-05-02 14:00:00,48.17,48.17,47.86,48.02,154190.0,46.2829,46.2829,45.985,46.1388,154190.0
2023-05-02 14:30:00,48.02,48.21,47.99,48.2,157155.0,46.1388,46.3213,46.1099,46.3117,157155.0
2023-05-02 15:00:00,48.21,48.35,48.18,48.32,182790.0,46.3213,46.4558,46.2925,46.427,182790.0
2023-05-02 15:30:00,48.33,48.43,48.22,48.4,540460.0,46.4366,46.5327,46.3309,46.5039,540460.0
2023-05-03 09:30:00,48.2,48.96,48.09,48.92,187935.0,46.3117,47.0419,46.206,47.0035,187935.0
2023-05-03 10:00:00,48.92,48.96,48.73,48.73,125720.0,47.0035,47.0419,46.8209,46.8209,125720.0
2023-05-03 10:30:00,48.75,48.83,48.69,48.78,81420.0,46.8402,46.917,46.7825,46.869,81420.0
2023-05-03 11:00:00,48.8,48.84,48.69,48.73,92290.0,46.8882,46.9266,46.7825,46.8209,92290.0
2023-05-03 11:30:00,48.73,48.85,48.71,48.85,82385.0,46.8209,46.9362,46.8017,46.9362,82385.0
2023-05-03 12:00:00,48.83,48.84,48.69,48.82,57630.0,46.917,46.9266,46.7825,46.9074,57630.0
2023-05-03 12:30:00,48.82,48.85,48.69,48.83,72070.0,46.9074,46.9362,46.7825,46.917,72070.0
2023-05-03 13:00:00,48.82,48.9,48.82,48.9,43790.0,46.9074,46.9843,46.9074,46.9843,43790.0
2023-05-03 13:30:00,48.91,48.91,48.7,48.76,62935.0,46.9939,46.9939,46.7921,46.8498,62935.0
2023-05-03 14:00:00,48.73,49.13,48.62,49.05,131050.0,46.8209,47.2053,46.7152,47.1284,131050.0
2023-05-03 14:30:00,49.04,49.17,48.78,49.05,87470.0,47.1188,47.2437,46.869,47.1284,87470.0
2023-05-03 15:00:00,49.01,49.14,48.65,48.66,223205.0,47.09,47.2149,46.7441,46.7537,223205.0
2023-05-03 15:30:00,48.68,48.7,48.54,48.66,302520.0,46.7729,46.7921,46.6384,46.7537,302520.0
2023-05-04 09:30:00,48.69,48.84,48.47,48.54,216405.0,46.7825,46.9266,46.5711,46.6384,216405.0
2023-05-04 10:00:00,48.5,48.54,47.89,47.89,112835.0,46.5999,46.6384,46.0138,46.0138,112835.0
2023-05-04 10:30:00,47.89,47.92,47.44,47.47,391885.0,46.0138,46.0427,45.5815,45.6103,391885.0
2023-05-04 11:00:00,47.47,47.65,47.44,47.49,96925.0,45.6103,45.7832,45.5815,45.6295,96925.0
2023-05-04 11:30:00,47.47,47.49,47.34,47.42,110505.0,45.6103,45.6295,45.4854,45.5623,110505.0
2023-05-04 12:00:00,47.39,47.42,47.22,47.37,47970.0,45.5334,45.5623,45.3701,45.5142,47970.0
2023-05-04 12:30:00,47.38,47.62,47.3,47.62,81560.0,45.5238,45.7544,45.447,45.7544,81560.0
2023-05-04 13:00:00,47.62,47.67,47.53,47.59,48705.0,45.7544,45.8025,45.6679,45.7256,48705.0
2023-05-04 13:30:00,47.56,47.66,47.56,47.59,56745.0,45.6968,45.7929,45.6968,45.7256,56745.0
2023-05-04 14:00:00,47.6,47.62,47.5,47.5,54700.0,45.7352,45.7544,45.6391,45.6391,54700.0
2023-05-04 14:30:00,47.4,47.42,47.21,47.27,83685.0,45.543,45.5623,45.3605,45.4181,83685.0
2023-05-04 15:00:00,47.26,47.41,47.2,47.34,96660.0,45.4085,45.5526,45.3509,45.4854,96660.0
2023-05-04 15:30:00,47.33,47.47,47.26,47.37,610460.0,45.4758,45.6103,45.4085,45.5142,610460.0
2023-05-05 09:30:00,47.37,48.22,47.37,47.89,338745.0,45.5142,46.3309,45.5142,46.0138,338745.0
2023-05-05 10:00:00,47.9,47.98,47.83,47.85,212705.0,46.0235,46.1003,45.9562,45.9754,212705.0
2023-05-05 10:30:00,47.85,48.08,47.84,48.01,115115.0,45.9754,46.1964,45.9658,46.1291,115115.0
2023-05-05 11:00:00,48.01,48.17,47.98,48.15,123070.0,46.1291,46.2829,46.1003,46.2637,123070.0
2023-05-05 11:30:00,48.17,48.22,47.98,48.05,95825.0,46.2829,46.3309,46.1003,46.1676,95825.0
2023-05-05 12:00:00,48.07,48.11,47.97,48.04,95790.0,46.1868,46.2252,46.0907,46.158,95790.0
2023-05-05 12:30:00,48.06,48.06,47.87,48.01,84645.0,46.1772,46.1772,45.9946,46.1291,84645.0
2023-05-05 13:00:00,48.0,48.26,48.0,48.25,154380.0,46.1195,46.3693,46.1195,46.3597,154380.0
2023-05-05 13:30:00,48.23,48.29,48.17,48.26,133485.0,46.3405,46.3982,46.2829,46.3693,133485.0
2023-05-05 14:00:00,48.26,48.29,48.11,48.24,139950.0,46.3693,46.3982,46.2252,46.3501,139950.0
2023-05-05 14:30:00,48.23,48.41,48.19,48.34,164605.0,46.3405,46.5135,46.3021,46.4462,164605.0
2023-05-05 15:00:00,48.34,48.35,48.17,48.21,176355.0,46.4462,46.4558,46.2829,46.3213,176355.0
2023-05-05 15:30:00,48.22,48.27,48.0,48.1,666735.0,46.3309,46.379,46.1195,46.2156,666735.0
2023-05-08 09:30:00,48.2,48.74,48.09,48.17,233340.0,46.3117,46.8305,46.206,46.2829,233340.0
2023-05-08 10:00:00,48.19,48.21,48.0,48.06,64455.0,46.3021,46.3213,46.1195,46.1772,64455.0
2023-05-08 10:30:00,48.08,48.13,47.99,48.02,48465.0,46.1964,46.2444,46.1099,46.1388,48465.0
2023-05-08 11:00:00,48.02,48.05,47.94,47.95,44315.0,46.1388,46.1676,46.0619,46.0715,44315.0
2023-05-08 11:30:00,47.97,48.19,47.97,48.17,46075.0,46.0907,46.3021,46.0907,46.2829,46075.0
2023-05-08 12:00:00,48.16,48.18,48.01,48.01,74455.0,46.2733,46.2925,46.1291,46.1291,74455.0
2023-05-08 12:30:00,48.01,48.21,48.01,48.21,50150.0,46.1291,46.3213,46.1291,46.3213,50150.0
2023-05-08 13:00:00,48.23,48.24,48.09,48.14,70465.0,46.3405,46.3501,46.206,46.254,70465.0
2023-05-08 13:30:00,48.18,48.31,48.13,48.29,130210.0,46.2925,46.4174,46.2444,46.3982,130210.0
2023-05-08 14:00:00,48.32,48.38,48.14,48.32,307315.0,46.427,46.4846,46.254,46.427,307315.0
2023-05-08 14:30:00,48.32,48.42,48.32,48.39,204060.0,46.427,46.5231,46.427,46.4943,204060.0
2023-05-08 15:00:00,48.38,48.39,48.16,48.16,102360.0,46.4846,46.4943,46.2733,46.2733,102360.0
2023-05-08 15:30:00,48.17,48.25,48.11,48.14,425475.0,46.2829,46.3597,46.2252,46.254,425475.0
2023-05-09 09:30:00,48.04,48.12,47.94,48.05,133245.0,46.158,46.2348,46.0619,46.1676,133245.0
2023-05-09 10:00:00,48.05,48.06,47.93,47.94,87325.0,46.1676,46.1772,46.0523,46.0619,87325.0
2023-05-09 10:30:00,47.95,48.05,47.83,48.01,120825.0,46.0715,46.1676,45.9562,46.1291,120825.0
2023-05-09 11:00:00,48.03,48.08,47.95,47.98,84520.0,46.1484,46.1964,46.0715,46.1003,84520.0
2023-05-09 11:30:00,47.97,48.08,47.93,47.94,163525.0,46.0907,46.1964,46.0523,46.0619,163525.0
2023-05-09 12:00:00,47.92,48.01,47.89,47.97,72185.0,46.0427,46.1291,46.0138,46.0907,72185.0
2023-05-09 12:30:00,47.98,48.1,47.94,48.06,64385.0,46.1003,46.2156,46.0619,46.1772,64385.0
2023-05-09 13:00:00,48.05,48.18,48.05,48.17,50880.0,46.1676,46.2925,46.1676,46.2829,50880.0
2023-05-09 13:30:00,48.18,48.26,48.13,48.26,149545.0,46.2925,46.3693,46.2444,46.3693,149545.0
2023-05-09 14:00:00,48.27,48.33,48.25,48.31,119065.0,46.379,46.4366,46.3597,46.4174,119065.0
2023-05-09 14:30:00,48.29,48.32,48.23,48.23,55895.0,46.3982,46.427,46.3405,46.3405,55895.0
2023-05-09 15:00:00,48.25,48.34,48.23,48.32,48830.0,46.3597,46.4462,46.3405,46.427,48830.0
2023-05-09 15:30:00,48.31,48.42,48.3,48.35,528325.0,46.4174,46.5231,46.4078,46.4558,528325.0
2023-05-10 09:30:00,48.47,48.9,48.47,48.68,259215.0,46.5711,46.9843,46.5711,46.7729,259215.0
2023-05-10 10:00:00,48.71,49.0,48.51,48.61,353660.0,46.8017,47.0804,46.6096,46.7056,353660.0
2023-05-10 10:30:00,48.63,48.71,48.5,48.61,150965.0,46.7249,46.8017,46.5999,46.7056,150965.0
2023-05-10 11:00:00,48.62,48.75,48.53,48.74,105045.0,46.7152,46.8402,46.6288,46.8305,105045.0
2023-05-10 11:30:00,48.77,48.85,48.62,48.7,138260.0,46.8594,46.9362,46.7152,46.7921,138260.0
2023-05-10 12:00:00,48.7,48.7,48.52,48.59,101335.0,46.7921,46.7921,46.6192,46.6864,101335.0
2023-05-10 12:30:00,48.58,48.62,48.44,48.44,123395.0,46.6768,46.7152,46.5423,46.5423,123395.0
2023-05-10 13:00:00,48.48,48.54,48.33,48.36,191255.0,46.5807,46.6384,46.4366,46.4654,191255.0
2023-05-10 13:30:00,48.35,48.59,48.32,48.53,166915.0,46.4558,46.6864,46.427,46.6288,166915.0
2023-05-10 14:00:00,48.54,48.75,48.54,48.71,131485.0,46.6384,46.8402,46.6384,46.8017,131485.0
2023-05-10 14:30:00,48.71,48.85,48.68,48.75,197380.0,46.8017,46.9362,46.7729,46.8402,197380.0
2023-05-10 15:00:00,48.72,48.94,48.72,48.86,243750.0,46.8113,47.0227,46.8113,46.9458,243750.0
2023-05-10 15:30:00,48.86,48.98,48.73,48.75,712630.0,46.9458,47.0611,46.8209,46.8402,712630.0
2023-05-11 09:30:00,48.82,49.09,48.3,48.43,122375.0,46.9074,47.1668,46.4078,46.5327,122375.0
2023-05-11 10:00:00,48.43,48.47,48.27,48.34,71365.0,46.5327,46.5711,46.379,46.4462,71365.0
2023-05-11 10:30:00,48.33,48.33,48.08,48.18,87185.0,46.4366,46.4366,46.1964,46.2925,87185.0
2023-05-11 11:00:00,48.15,48.4,48.13,48.4,99520.0,46.2637,46.5039,46.2444,46.5039,99520.0
2023-05-11 11:30:00,48.38,48.45,48.25,48.29,59555.0,46.4846,46.5519,46.3597,46.3982,59555.0
2023-05-11 12:00:00,48.29,48.32,48.18,48.27,87170.0,46.3982,46.427,46.2925,46.379,87170.0
2023-05-11 12:30:00,48.27,48.3,48.2,48.26,61880.0,46.379,46.4078,46.3117,46.3693,61880.0
2023-05-11 13:00:00,48.26,48.27,48.04,48.05,58890.0,46.3693,46.379,46.158,46.1676,58890.0
2023-05-11 13:30:00,48.05,48.08,47.79,48.08,126560.0,46.1676,46.1964,45.9178,46.1964,126560.0
2023-05-11 14:00:00,48.08,48.25,48.08,48.17,50180.0,46.1964,46.3597,46.1964,46.2829,50180.0
2023-05-11 14:30:00,48.17,48.31,48.11,48.27,98380.0,46.2829,46.4174,46.2252,46.379,98380.0
2023-05-11 15:00:00,48.27,48.27,48.16,48.23,79965.0,46.379,46.379,46.2733,46.3405,79965.0
2023-05-11 15:30:00,48.21,48.4,48.13,48.37,331830.0,46.3213,46.5039,46.2444,46.475,331830.0
2023-05-12 09:30:00,48.36,48.58,48.26,48.47,156100.0,46.4654,46.6768,46.3693,46.5711,156100.0
2023-05-12 10:00:00,48.39,48.46,48.13,48.23,74520.0,46.4943,46.5615,46.2444,46.3405,74520.0
2023-05-12 10:30:00,48.22,48.24,47.86,47.87,111500.0,46.3309,46.3501,45.985,45.9946,111500.0
2023-05-12 11:00:00,47.87,48.03,47.74,47.79,199725.0,45.9946,46.1484,45.8697,45.9178,199725.0
2023-05-12 11:30:00,47.79,48.05,47.78,48.05,72500.0,45.9178,46.1676,45.9082,46.1676,72500.0
2023-05-12 12:00:00,48.07,48.07,47.89,48.01,156480.0,46.1868,46.1868,46.0138,46.1291,156480.0
2023-05-12 12:30:00,48.02,48.07,47.81,47.82,59820.0,46.1388,46.1868,45.937,45.9466,59820.0
2023-05-12 13:00:00,47.8,47.91,47.78,47.83,68755.0,45.9274,46.0331,45.9082,45.9562,68755.0
2023-05-12 13:30:00,47.85,47.91,47.82,47.85,55530.0,45.9754,46.0331,45.9466,45.9754,55530.0
2023-05-12 14:00:00,47.83,47.92,47.78,47.86,82300.0,45.9562,46.0427,45.9082,45.985,82300.0
2023-05-12 14:30:00,47.84,47.91,47.76,47.88,88285.0,45.9658,46.0331,45.8889,46.0042,88285.0
2023-05-12 15:00:00,47.88,47.94,47.82,47.93,82860.0,46.0042,46.0619,45.9466,46.0523,82860.0
2023-05-12 15:30:00,47.95,48.09,47.92,47.98,445310.0,46.0715,46.206,46.0427,46.1003,445310.0
2023-05-15 09:30:00,47.82,47.92,46.93,47.16,398515.0,45.9466,46.0427,45.0915,45.3124,398515.0
2023-05-15 10:00:00,47.11,47.22,46.74,46.86,229385.0,45.2644,45.3701,44.9089,45.0242,229385.0
2023-05-15 10:30:00,46.81,46.82,46.44,46.52,204465.0,44.9762,44.9858,44.6206,44.6975,204465.0
2023-05-15 11:00:00,46.48,46.58,46.3,46.34,249200.0,44.6591,44.7552,44.4861,44.5246,249200.0
2023-05-15 11:30:00,46.34,46.45,46.27,46.36,176170.0,44.5246,44.6303,44.4573,44.5438,176170.0
2023-05-15 12:00:00,46.36,46.47,46.31,46.41,126205.0,44.5438,44.6495,44.4957,44.5918,126205.0
2023-05-15 12:30:00,46.42,46.45,46.36,46.43,111840.0,44.6014,44.6303,44.5438,44.611,111840.0
2023-05-15 13:00:00,46.43,46.5,46.26,46.26,157720.0,44.611,44.6783,44.4477,44.4477,157720.0
2023-05-15 13:30:00,46.26,46.36,46.23,46.33,128800.0,44.4477,44.5438,44.4189,44.515,128800.0
2023-05-15 14:00:00,46.33,46.34,46.24,46.31,153925.0,44.515,44.5246,44.4285,44.4957,153925.0
2023-05-15 14:30:00,46.31,46.32,46.17,46.21,229105.0,44.4957,44.5054,44.3612,44.3997,229105.0
2023-05-15 15:00:00,46.24,46.47,46.22,46.46,165170.0,44.4285,44.6495,44.4093,44.6399,165170.0
2023-05-15 15:30:00,46.46,46.54,46.23,46.31,867960.0,44.6399,44.7167,44.4189,44.4957,867960.0
2023-05-16 09:30:00,45.63,45.63,44.42,45.44,1248065.0,43.8424,43.8424,42.6798,43.6598,1248065.0
2023-05-16 10:00:00,45.47,45.67,45.38,45.58,285660.0,43.6887,43.8808,43.6022,43.7943,285660.0
2023-05-16 10:30:00,45.59,45.62,45.4,45.5,500410.0,43.8039,43.8328,43.6214,43.7175,500410.0
2023-05-16 11:00:00,45.5,45.62,45.4,45.59,445560.0,43.7175,43.8328,43.6214,43.8039,445560.0
2023-05-16 11:30:00,45.58,45.66,45.4,45.42,193085.0,43.7943,43.8712,43.6214,43.6406,193085.0
2023-05-16 12:00:00,45.43,45.65,45.4,45.65,242625.0,43.6502,43.8616,43.6214,43.8616,242625.0
2023-05-16 12:30:00,45.62,45.67,45.52,45.6,158220.0,43.8328,43.8808,43.7367,43.8136,158220.0
2023-05-16 13:00:00,45.59,45.69,45.4,45.4,172855.0,43.8039,43.9,43.6214,43.6214,172855.0
2023-05-16 13:30:00,45.4,45.54,45.39,45.49,144330.0,43.6214,43.7559,43.6118,43.7079,144330.0
2023-05-16 14:00:00,45.49,45.49,45.22,45.29,150515.0,43.7079,43.7079,43.4484,43.5157,150515.0
2023-05-16 14:30:00,45.31,45.52,45.29,45.49,157515.0,43.5349,43.7367,43.5157,43.7079,157515.0
2023-05-16 15:00:00,45.47,45.54,45.44,45.47,151565.0,43.6887,43.7559,43.6598,43.6887,151565.0
2023-05-16 15:30:00,45.45,45.56,45.25,45.26,809890.0,43.6694,43.7751,43.4773,43.4869,809890.0
2023-05-17 09:30:00,45.24,45.24,44.73,44.97,387645.0,43.4677,43.4677,42.9776,43.2082,387645.0
2023-05-17 10:00:00,45.0,45.31,44.96,45.26,211515.0,43.2371,43.5349,43.1986,43.4869,211515.0
2023-05-17 10:30:00,45.25,45.26,45.03,45.19,190790.0,43.4773,43.4869,43.2659,43.4196,190790.0
2023-05-17 11:00:00,45.2,45.32,45.17,45.26,170445.0,43.4292,43.5445,43.4004,43.4869,170445.0
2023-05-17 11:30:00,45.28,45.28,45.08,45.13,97925.0,43.5061,43.5061,43.3139,43.362,97925.0
2023-05-17 12:00:00,45.15,45.17,45.02,45.09,179980.0,43.3812,43.4004,43.2563,43.3235,179980.0
2023-05-17 12:30:00,45.09,45.3,45.09,45.25,100630.0,43.3235,43.5253,43.3235,43.4773,100630.0
2023-05-17 13:00:00,45.24,45.31,45.13,45.21,123510.0,43.4677,43.5349,43.362,43.4388,123510.0
2023-05-17 13:30:00,45.21,45.23,45.12,45.15,91985.0,43.4388,43.4581,43.3524,43.3812,91985.0
2023-05-17 14:00:00,45.15,45.17,44.98,45.06,254450.0,43.3812,43.4004,43.2178,43.2947,254450.0
2023-05-17 14:30:00,45.07,45.11,45.0,45.0,81745.0,43.3043,43.3428,43.2371,43.2371,81745.0
2023-05-17 15:00:00,45.0,45.12,45.0,45.05,153025.0,43.2371,43.3524,43.2371,43.2851,153025.0
2023-05-17 15:30:00,45.05,45.11,44.93,44.98,787750.0,43.2851,43.3428,43.1698,43.2178,787750.0
2023-05-18 09:30:00,44.98,45.06,44.71,44.96,328340.0,43.2178,43.2947,42.9584,43.1986,328340.0
2023-05-18 10:00:00,44.96,45.06,44.94,45.0,215485.0,43.1986,43.2947,43.1794,43.2371,215485.0
2023-05-18 10:30:00,45.02,45.06,44.92,45.03,214505.0,43.2563,43.2947,43.1602,43.2659,214505.0
2023-05-18 11:00:00,45.05,45.12,44.93,44.96,104290.0,43.2851,43.3524,43.1698,43.1986,104290.0
2023-05-18 11:30:00,44.96,45.3,44.95,45.25,248515.0,43.1986,43.5253,43.189,43.4773,248515.0
2023-05-18 12:00:00,45.27,45.27,45.12,45.16,113035.0,43.4965,43.4965,43.3524,43.3908,113035.0
2023-05-18 12:30:00,45.15,45.23,45.12,45.18,165165.0,43.3812,43.4581,43.3524,43.41,165165.0
2023-05-18 13:00:00,45.2,45.36,45.18,45.26,148855.0,43.4292,43.583,43.41,43.4869,148855.0
2023-05-18 13:30:00,45.24,45.36,45.21,45.32,181610.0,43.4677,43.583,43.4388,43.5445,181610.0
2023-05-18 14:00:00,45.32,45.6,45.3,45.53,227025.0,43.5445,43.8136,43.5253,43.7463,227025.0
2023-05-18 14:30:00,45.52,45.78,45.51,45.74,265955.0,43.7367,43.9865,43.7271,43.9481,265955.0
2023-05-18 15:00:00,45.73,45.86,45.65,45.82,266705.0,43.9385,44.0634,43.8616,44.0249,266705.0
2023-05-18 15:30:00,45.81,46.18,45.75,46.12,1182645.0,44.0153,44.3708,43.9577,44.3132,1182645.0
2023-05-19 09:30:00,45.99,46.02,44.99,45.31,278860.0,44.1883,44.2171,43.2275,43.5349,278860.0
2023-05-19 10:00:00,45.3,45.8,45.3,45.63,184960.0,43.5253,44.0057,43.5253,43.8424,184960.0
2023-05-19 10:30:00,45.62,45.62,45.39,45.45,249695.0,43.8328,43.8328,43.6118,43.6694,249695.0
2023-05-19 11:00:00,45.49,45.51,45.0,45.03,332210.0,43.7079,43.7271,43.2371,43.2659,332210.0
2023-05-19 11:30:00,45.03,45.35,45.0,45.11,356320.0,43.2659,43.5734,43.2371,43.3428,356320.0
2023-05-19 12:00:00,45.1,45.16,45.04,45.09,103430.0,43.3331,43.3908,43.2755,43.3235,103430.0
2023-05-19 12:30:00,45.07,45.15,45.03,45.12,102880.0,43.3043,43.3812,43.2659,43.3524,102880.0
2023-05-19 13:00:00,45.13,45.15,45.04,45.1,139845.0,43.362,43.3812,43.2755,43.3331,139845.0
2023-05-19 13:30:00,45.09,45.14,45.01,45.02,150640.0,43.3235,43.3716,43.2467,43.2563,150640.0
2023-05-19 14:00:00,45.02,45.09,44.99,45.06,213480.0,43.2563,43.3235,43.2275,43.2947,213480.0
2023-05-19 14:30:00,45.05,45.07,44.95,44.95,277050.0,43.2851,43.3043,43.189,43.189,277050.0
2023-05-19 15:00:00,44.95,44.95,44.81,44.88,280305.0,43.189,43.189,43.0545,43.1218,280305.0
2023-05-19 15:30:00,44.88,45.01,44.78,44.84,904880.0,43.1218,43.2467,43.0257,43.0833,904880.0
2023-05-22 09:30:00,45.18,45.67,45.05,45.05,357530.0,43.41,43.8808,43.2851,43.2851,357530.0
2023-05-22 10:00:00,45.07,45.2,44.73,45.12,355875.0,43.3043,43.4292,42.9776,43.3524,355875.0
2023-05-22 10:30:00,45.08,45.11,44.89,45.09,191115.0,43.3139,43.3428,43.1314,43.3235,191115.0
2023-05-22 11:00:00,45.1,45.21,45.04,45.08,82025.0,43.3331,43.4388,43.2755,43.3139,82025.0
2023-05-22 11:30:00,45.09,45.1,44.88,44.88,104240.0,43.3235,43.3331,43.1218,43.1218,104240.0
2023-05-22 12:00:00,44.88,44.93,44.63,44.71,108575.0,43.1218,43.1698,42.8816,42.9584,108575.0
2023-05-22 12:30:00,44.72,44.89,44.71,44.85,86350.0,42.968,43.1314,42.9584,43.0929,86350.0
2023-05-22 13:00:00,44.85,44.94,44.82,44.9,236635.0,43.0929,43.1794,43.0641,43.141,236635.0
2023-05-22 13:30:00,44.91,44.91,44.76,44.77,175705.0,43.1506,43.1506,43.0065,43.0161,175705.0
2023-05-22 14:00:00,44.77,44.88,44.76,44.81,146895.0,43.0161,43.1218,43.0065,43.0545,146895.0
2023-05-22 14:30:00,44.82,44.86,44.71,44.84,196110.0,43.0641,43.1025,42.9584,43.0833,196110.0
2023-05-22 15:00:00,44.83,44.85,44.53,44.56,284055.0,43.0737,43.0929,42.7855,42.8143,284055.0
2023-05-22 15:30:00,44.56,44.68,44.54,44.55,701645.0,42.8143,42.9296,42.7951,42.8047,701645.0
2023-05-23 09:30:00,44.09,44.46,43.62,43.97,452465.0,42.3627,42.7182,41.9111,42.2474,452465.0
2023-05-23 10:00:00,43.93,44.4,43.93,44.23,328285.0,42.209,42.6606,42.209,42.4972,328285.0
2023-05-23 10:30:00,44.25,44.5,44.2,44.2,132245.0,42.5164,42.7567,42.4684,42.4684,132245.0
2023-05-23 11:00:00,44.2,44.29,44.13,44.29,84120.0,42.4684,42.5549,42.4011,42.5549,84120.0
2023-05-23 11:30:00,44.29,44.3,44.21,44.25,109010.0,42.5549,42.5645,42.478,42.5164,109010.0
2023-05-23 12:00:00,44.24,44.37,44.14,44.15,88390.0,42.5068,42.6317,42.4108,42.4204,88390.0
2023-05-23 12:30:00,44.15,44.23,44.1,44.19,97300.0,42.4204,42.4972,42.3723,42.4588,97300.0
2023-05-23 13:00:00,44.19,44.22,44.0,44.0,102465.0,42.4588,42.4876,42.2762,42.2762,102465.0
2023-05-23 13:30:00,43.99,44.0,43.81,43.9,221820.0,42.2666,42.2762,42.0937,42.1802,221820.0
2023-05-23 14:00:00,43.9,43.96,43.7,43.78,170165.0,42.1802,42.2378,41.988,42.0649,170165.0
2023-05-23 14:30:00,43.77,43.8,43.67,43.72,191115.0,42.0553,42.0841,41.9592,42.0072,191115.0
2023-05-23 15:00:00,43.7,43.78,43.64,43.73,267485.0,41.988,42.0649,41.9303,42.0168,267485.0
2023-05-23 15:30:00,43.74,43.85,43.69,43.71,693035.0,42.0264,42.1321,41.9784,41.9976,693035.0
2023-05-24 09:30:00,44.16,44.23,43.55,43.65,197410.0,42.43,42.4972,41.8439,41.94,197410.0
2023-05-24 10:00:00,43.66,43.69,43.47,43.65,208910.0,41.9496,41.9784,41.767,41.94,208910.0
2023-05-24 10:30:00,43.67,43.68,43.32,43.34,162255.0,41.9592,41.9688,41.6229,41.6421,162255.0
2023-05-24 11:00:00,43.32,43.75,43.32,43.66,190530.0,41.6229,42.036,41.6229,41.9496,190530.0
2023-05-24 11:30:00,43.66,43.78,43.58,43.78,169970.0,41.9496,42.0649,41.8727,42.0649,169970.0
2023-05-24 12:00:00,43.78,43.8,43.67,43.71,88660.0,42.0649,42.0841,41.9592,41.9976,88660.0
2023-05-24 12:30:00,43.7,43.83,43.66,43.79,101510.0,41.988,42.1129,41.9496,42.0745,101510.0
2023-05-24 13:00:00,43.77,43.87,43.69,43.73,125145.0,42.0553,42.1513,41.9784,42.0168,125145.0
2023-05-24 13:30:00,43.73,43.8,43.68,43.69,79940.0,42.0168,42.0841,41.9688,41.9784,79940.0
2023-05-24 14:00:00,43.7,43.71,43.61,43.63,123210.0,41.988,41.9976,41.9015,41.9207,123210.0
2023-05-24 14:30:00,43.62,43.76,43.61,43.68,223030.0,41.9111,42.0456,41.9015,41.9688,223030.0
2023-05-24 15:00:00,43.68,43.96,43.6,43.94,244455.0,41.9688,42.2378,41.8919,42.2186,244455.0
2023-05-24 15:30:00,43.92,44.0,43.62,43.7,824820.0,42.1994,42.2762,41.9111,41.988,824820.0
2023-05-25 09:30:00,43.42,43.67,42.51,42.85,421975.0,41.719,41.9592,40.8446,41.1713,421975.0
2023-05-25 10:00:00,42.87,43.01,42.72,42.96,205995.0,41.1905,41.325,41.0464,41.277,205995.0
2023-05-25 10:30:00,42.92,43.12,42.88,42.9,266110.0,41.2386,41.4307,41.2001,41.2193,266110.0
2023-05-25 11:00:00,42.94,43.1,42.92,43.04,244775.0,41.2578,41.4115,41.2386,41.3538,244775.0
2023-05-25 11:30:00,43.03,43.04,42.92,42.98,286840.0,41.3442,41.3538,41.2386,41.2962,286840.0
2023-05-25 12:00:00,42.97,43.08,42.89,42.9,325670.0,41.2866,41.3923,41.2097,41.2193,325670.0
2023-05-25 12:30:00,42.91,42.99,42.87,42.95,149765.0,41.2289,41.3058,41.1905,41.2674,149765.0
2023-05-25 13:00:00,42.93,43.12,42.9,43.07,193100.0,41.2482,41.4307,41.2193,41.3827,193100.0
2023-05-25 13:30:00,43.08,43.09,42.95,43.05,135490.0,41.3923,41.4019,41.2674,41.3635,135490.0
2023-05-25 14:00:00,43.05,43.12,42.95,43.06,229220.0,41.3635,41.4307,41.2674,41.3731,229220.0
2023-05-25 14:30:00,43.06,43.06,42.81,42.84,137565.0,41.3731,41.3731,41.1329,41.1617,137565.0
2023-05-25 15:00:00,42.85,42.86,42.71,42.8,229100.0,41.1713,41.1809,41.0368,41.1233,229100.0
2023-05-25 15:30:00,42.8,42.94,42.69,42.77,818075.0,41.1233,41.2578,41.0176,41.0944,818075.0
2023-05-26 09:30:00,42.21,42.61,41.88,42.45,692090.0,40.7539,41.1401,40.4353,40.9856,692090.0
2023-05-26 10:00:00,42.45,42.6,42.3,42.38,651290.0,40.9856,41.1304,40.8408,40.918,651290.0
2023-05-26 10:30:00,42.4,42.55,42.21,42.25,205420.0,40.9373,41.0821,40.7539,40.7925,205420.0
2023-05-26 11:00:00,42.26,42.45,42.23,42.4,196140.0,40.8021,40.9856,40.7732,40.9373,196140.0
2023-05-26 11:30:00,42.42,42.47,42.18,42.18,179040.0,40.9566,41.0049,40.7249,40.7249,179040.0
2023-05-26 12:00:00,42.18,42.45,42.1,42.41,260795.0,40.7249,40.9856,40.6477,40.947,260795.0
2023-05-26 12:30:00,42.42,42.46,42.26,42.27,125585.0,40.9566,40.9952,40.8021,40.8118,125585.0
2023-05-26 13:00:00,42.25,42.34,42.21,42.28,125500.0,40.7925,40.8794,40.7539,40.8215,125500.0
2023-05-26 13:30:00,42.28,42.39,42.27,42.32,147200.0,40.8215,40.9277,40.8118,40.8601,147200.0
2023-05-26 14:00:00,42.33,42.36,42.18,42.21,155160.0,40.8697,40.8987,40.7249,40.7539,155160.0
2023-05-26 14:30:00,42.22,42.37,42.2,42.33,230045.0,40.7635,40.9084,40.7442,40.8697,230045.0
2023-05-26 15:00:00,42.33,42.41,42.33,42.38,277080.0,40.8697,40.947,40.8697,40.918,277080.0
2023-05-26 15:30:00,42.38,42.48,42.17,42.3,1298765.0,40.918,41.0146,40.7153,40.8408,1298765.0
2023-05-30 09:30:00,42.38,42.47,42.1,42.3,332860.0,40.918,41.0049,40.6477,40.8408,332860.0
2023-05-30 10:00:00,42.31,42.55,42.2,42.36,355110.0,40.8504,41.0821,40.7442,40.8987,355110.0
2023-05-30 10:30:00,42.36,42.73,42.33,42.73,289075.0,40.8987,41.2559,40.8697,41.2559,289075.0
2023-05-30 11:00:00,42.74,42.91,42.43,42.57,493095.0,41.2656,41.4297,40.9663,41.1015,493095.0
2023-05-30 11:30:00,42.59,42.87,42.57,42.84,264300.0,41.1208,41.3911,41.1015,41.3621,264300.0
2023-05-30 12:00:00,42.84,42.93,42.8,42.82,222025.0,41.3621,41.449,41.3235,41.3428,222025.0
2023-05-30 12:30:00,42.82,42.85,42.7,42.77,305910.0,41.3428,41.3718,41.227,41.2946,305910.0
2023-05-30 13:00:00,42.77,42.77,42.63,42.65,349070.0,41.2946,41.2946,41.1594,41.1787,349070.0
2023-05-30 13:30:00,42.64,42.82,42.61,42.8,323260.0,41.169,41.3428,41.1401,41.3235,323260.0
2023-05-30 14:00:00,42.8,42.86,42.66,42.81,320200.0,41.3235,41.3815,41.1884,41.3332,320200.0
2023-05-30 14:30:00,42.82,42.97,42.81,42.92,410075.0,41.3428,41.4877,41.3332,41.4394,410075.0
2023-05-30 15:00:00,42.92,43.1,42.9,43.09,434860.0,41.4394,41.6132,41.4201,41.6035,434860.0
2023-05-30 15:30:00,43.09,43.12,42.97,43.08,1262650.0,41.6035,41.6325,41.4877,41.5939,1262650.0
2023-05-31 09:30:00,42.74,42.87,42.23,42.3,498895.0,41.2656,41.3911,40.7732,40.8408,498895.0
2023-05-31 10:00:00,42.3,42.5,42.28,42.49,315760.0,40.8408,41.0339,40.8215,41.0242,315760.0
2023-05-31 10:30:00,42.45,42.46,42.3,42.4,307745.0,40.9856,40.9952,40.8408,40.9373,307745.0
2023-05-31 11:00:00,42.4,42.45,42.23,42.29,205345.0,40.9373,40.9856,40.7732,40.8311,205345.0
2023-05-31 11:30:00,42.28,42.31,42.16,42.2,326380.0,40.8215,40.8504,40.7056,40.7442,326380.0
2023-05-31 12:00:00,42.2,42.24,42.1,42.14,242290.0,40.7442,40.7828,40.6477,40.6863,242290.0
2023-05-31 12:30:00,42.14,42.33,42.14,42.3,197585.0,40.6863,40.8697,40.6863,40.8408,197585.0
2023-05-31 13:00:00,42.29,42.34,42.16,42.24,187485.0,40.8311,40.8794,40.7056,40.7828,187485.0
2023-05-31 13:30:00,42.24,42.26,42.18,42.23,225045.0,40.7828,40.8021,40.7249,40.7732,225045.0
2023-05-31 14:00:00,42.24,42.35,42.23,42.33,269105.0,40.7828,40.889,40.7732,40.8697,269105.0
2023-05-31 14:30:00,42.33,42.4,42.27,42.31,307860.0,40.8697,40.9373,40.8118,40.8504,307860.0
2023-05-31 15:00:00,42.31,42.32,42.23,42.26,370675.0,40.8504,40.8601,40.7732,40.8021,370675.0
2023-05-31 15:30:00,42.26,42.27,41.8,41.92,1321605.0,40.8021,40.8118,40.358,40.4739,1321605.0
2023-06-01 09:30:00,42.19,42.2,41.13,41.51,670025.0,40.7346,40.7442,39.7111,40.078,670025.0
2023-06-01 10:00:00,41.51,41.76,41.44,41.61,628430.0,40.078,40.3194,40.0104,40.1746,628430.0
2023-06-01 10:30:00,41.63,41.83,41.54,41.65,453930.0,40.1939,40.387,40.107,40.2132,453930.0
2023-06-01 11:00:00,41.65,41.65,41.25,41.31,240805.0,40.2132,40.2132,39.827,39.8849,240805.0
2023-06-01 11:30:00,41.3,41.4,41.17,41.2,275360.0,39.8753,39.9718,39.7498,39.7787,275360.0
2023-06-01 12:00:00,41.19,41.27,41.08,41.19,309510.0,39.7691,39.8463,39.6629,39.7691,309510.0
2023-06-01 12:30:00,41.19,41.57,41.19,41.55,334390.0,39.7691,40.136,39.7691,40.1166,334390.0
2023-06-01 13:00:00,41.55,41.62,41.41,41.49,266015.0,40.1166,40.1842,39.9815,40.0587,266015.0
2023-06-01 13:30:00,41.47,41.62,41.41,41.6,238760.0,40.0394,40.1842,39.9815,40.1649,238760.0
2023-06-01 14:00:00,41.61,41.61,41.41,41.46,225875.0,40.1746,40.1746,39.9815,40.0297,225875.0
2023-06-01 14:30:00,41.45,41.46,41.32,41.4,272225.0,40.0201,40.0297,39.8946,39.9718,272225.0
2023-06-01 15:00:00,41.39,41.4,41.23,41.23,349965.0,39.9622,39.9718,39.8077,39.8077,349965.0
2023-06-01 15:30:00,41.23,41.28,41.14,41.27,1128855.0,39.8077,39.856,39.7208,39.8463,1128855.0
2023-06-02 09:30:00,41.69,42.4,41.61,42.21,441115.0,40.2518,40.9373,40.1746,40.7539,441115.0
2023-06-02 10:00:00,42.19,42.29,41.96,41.96,274650.0,40.7346,40.8311,40.5125,40.5125,274650.0
2023-06-02 10:30:00,41.98,42.07,41.88,41.9,252750.0,40.5318,40.6187,40.4353,40.4546,252750.0
2023-06-02 11:00:00,41.91,42.17,41.9,41.92,235845.0,40.4642,40.7153,40.4546,40.4739,235845.0
2023-06-02 11:30:00,41.95,42.02,41.82,41.97,188255.0,40.5028,40.5704,40.3773,40.5222,188255.0
2023-06-02 12:00:00,41.99,42.21,41.94,42.2,156750.0,40.5415,40.7539,40.4932,40.7442,156750.0
2023-06-02 12:30:00,42.22,42.28,42.11,42.27,256855.0,40.7635,40.8215,40.6573,40.8118,256855.0
2023-06-02 13:00:00,42.3,42.31,42.18,42.24,156755.0,40.8408,40.8504,40.7249,40.7828,156755.0
2023-06-02 13:30:00,42.25,42.35,42.18,42.34,175680.0,40.7925,40.889,40.7249,40.8794,175680.0
2023-06-02 14:00:00,42.32,42.36,42.07,42.07,205490.0,40.8601,40.8987,40.6187,40.6187,205490.0
2023-06-02 14:30:00,42.1,42.36,42.09,42.35,278060.0,40.6477,40.8987,40.638,40.889,278060.0
2023-06-02 15:00:00,42.34,42.43,42.27,42.28,249710.0,40.8794,40.9663,40.8118,40.8215,249710.0
2023-06-02 15:30:00,42.27,42.31,42.12,42.23,1120325.0,40.8118,40.8504,40.667,40.7732,1120325.0
2023-06-05 09:30:00,41.85,42.2,41.45,41.9,632435.0,40.4063,40.7442,40.0201,40.4546,632435.0
2023-06-05 10:00:00,41.9,42.03,41.89,41.9,238035.0,40.4546,40.5801,40.4449,40.4546,238035.0
2023-06-05 10:30:00,41.9,41.93,41.68,41.69,163560.0,40.4546,40.4835,40.2422,40.2518,163560.0
2023-06-05 11:00:00,41.69,41.75,41.5,41.72,245790.0,40.2518,40.3097,40.0684,40.2808,245790.0
2023-06-05 11:30:00,41.72,41.72,41.58,41.61,225605.0,40.2808,40.2808,40.1456,40.1746,225605.0
2023-06-05 12:00:00,41.63,41.63,41.39,41.5,248275.0,40.1939,40.1939,39.9622,40.0684,248275.0
2023-06-05 12:30:00,41.49,41.64,41.47,41.52,178575.0,40.0587,40.2035,40.0394,40.0877,178575.0
2023-06-05 13:00:00,41.53,41.54,41.38,41.39,279365.0,40.0973,40.107,39.9525,39.9622,279365.0
2023-06-05 13:30:00,41.37,41.38,41.24,41.34,165800.0,39.9429,39.9525,39.8173,39.9139,165800.0
2023-06-05 14:00:00,41.34,41.38,41.24,41.25,160295.0,39.9139,39.9525,39.8173,39.827,160295.0
2023-06-05 14:30:00,41.24,41.25,41.1,41.25,201285.0,39.8173,39.827,39.6822,39.827,201285.0
2023-06-05 15:00:00,41.25,41.62,41.21,41.51,404305.0,39.827,40.1842,39.7884,40.078,404305.0
2023-06-05 15:30:00,41.51,41.6,41.43,41.51,964705.0,40.078,40.1649,40.0008,40.078,964705.0
2023-06-06 09:30:00,41.48,43.1,41.45,42.95,1025740.0,40.0491,41.6132,40.0201,41.4683,1025740.0
2023-06-06 10:00:00,42.93,43.1,42.3,42.35,543950.0,41.449,41.6132,40.8408,40.889,543950.0
2023-06-06 10:30:00,42.38,42.51,42.31,42.42,411230.0,40.918,41.0435,40.8504,40.9566,411230.0
2023-06-06 11:00:00,42.43,42.92,42.4,42.84,496165.0,40.9663,41.4394,40.9373,41.3621,496165.0
2023-06-06 11:30:00,42.84,42.87,42.58,42.58,216605.0,41.3621,41.3911,41.1111,41.1111,216605.0
2023-06-06 12:00:00,42.6,42.83,42.6,42.75,128170.0,41.1304,41.3525,41.1304,41.2752,128170.0
2023-06-06 12:30:00,42.73,42.73,42.57,42.61,253675.0,41.2559,41.2559,41.1015,41.1401,253675.0
2023-06-06 13:00:00,42.61,42.7,42.6,42.66,132900.0,41.1401,41.227,41.1304,41.1884,132900.0
2023-06-06 13:30:00,42.69,42.83,42.67,42.81,152970.0,41.2173,41.3525,41.198,41.3332,152970.0
2023-06-06 14:00:00,42.81,42.99,42.8,42.95,259315.0,41.3332,41.507,41.3235,41.4683,259315.0
2023-06-06 14:30:00,42.95,43.19,42.95,43.15,291080.0,41.4683,41.7001,41.4683,41.6614,291080.0
2023-06-06 15:00:00,43.14,43.29,43.11,43.29,275450.0,41.6518,41.7966,41.6228,41.7966,275450.0
2023-06-06 15:30:00,43.3,43.41,43.21,43.38,1110640.0,41.8063,41.9125,41.7194,41.8835,1110640.0
2023-06-07 09:30:00,43.37,43.65,43.17,43.62,352580.0,41.8739,42.1442,41.6808,42.1152,352580.0
2023-06-07 10:00:00,43.6,43.66,43.39,43.64,180705.0,42.0959,42.1539,41.8932,42.1345,180705.0
2023-06-07 10:30:00,43.65,43.77,43.51,43.55,309570.0,42.1442,42.2601,42.009,42.0476,309570.0
2023-06-07 11:00:00,43.55,43.67,43.5,43.67,154320.0,42.0476,42.1635,41.9994,42.1635,154320.0
2023-06-07 11:30:00,43.66,43.67,43.53,43.58,77515.0,42.1539,42.1635,42.0283,42.0766,77515.0
2023-06-07 12:00:00,43.58,43.63,43.51,43.59,152580.0,42.0766,42.1249,42.009,42.0863,152580.0
2023-06-07 12:30:00,43.58,43.64,43.47,43.54,272140.0,42.0766,42.1345,41.9704,42.038,272140.0
2023-06-07 13:00:00,43.54,43.57,43.44,43.44,136965.0,42.038,42.067,41.9414,41.9414,136965.0
2023-06-07 13:30:00,43.43,43.52,43.35,43.47,119315.0,41.9318,42.0187,41.8545,41.9704,119315.0
2023-06-07 14:00:00,43.46,43.5,43.35,43.37,137590.0,41.9608,41.9994,41.8545,41.8739,137590.0
2023-06-07 14:30:00,43.37,43.45,43.37,43.44,146890.0,41.8739,41.9511,41.8739,41.9414,146890.0
2023-06-07 15:00:00,43.44,43.55,43.44,43.55,178625.0,41.9414,42.0476,41.9414,42.0476,178625.0
2023-06-07 15:30:00,43.54,43.63,43.51,43.56,999545.0,42.038,42.1249,42.009,42.0573,999545.0
2023-06-08 09:30:00,43.57,44.08,43.49,44.08,339045.0,42.067,42.5594,41.9897,42.5594,339045.0
2023-06-08 10:00:00,44.03,44.21,43.94,44.14,233235.0,42.5111,42.6849,42.4242,42.6173,233235.0
2023-06-08 10:30:00,44.16,44.21,44.03,44.19,217555.0,42.6366,42.6849,42.5111,42.6656,217555.0
2023-06-08 11:00:00,44.18,44.19,44.05,44.09,88495.0,42.6559,42.6656,42.5304,42.569,88495.0
2023-06-08 11:30:00,44.09,44.11,43.91,43.91,139970.0,42.569,42.5883,42.3952,42.3952,139970.0
2023-06-08 12:00:00,43.91,43.94,43.77,43.83,86515.0,42.3952,42.4242,42.2601,42.318,86515.0
2023-06-08 12:30:00,43.84,43.91,43.82,43.85,68155.0,42.3276,42.3952,42.3083,42.3373,68155.0
2023-06-08 13:00:00,43.85,43.94,43.8,43.89,72145.0,42.3373,42.4242,42.289,42.3759,72145.0
2023-06-08 13:30:00,43.89,43.96,43.83,43.95,97835.0,42.3759,42.4435,42.318,42.4338,97835.0
2023-06-08 14:00:00,43.94,44.02,43.84,43.87,517300.0,42.4242,42.5014,42.3276,42.3566,517300.0
2023-06-08 14:30:00,43.86,43.91,43.77,43.87,187920.0,42.347,42.3952,42.2601,42.3566,187920.0
2023-06-08 15:00:00,43.89,44.01,43.87,43.97,256805.0,42.3759,42.4918,42.3566,42.4532,256805.0
2023-06-08 15:30:00,43.97,44.05,43.87,43.89,650115.0,42.4532,42.5304,42.3566,42.3759,650115.0
2023-06-09 09:30:00,43.57,43.8,43.51,43.6,500965.0,42.067,42.289,42.009,42.0959,500965.0
2023-06-09 10:00:00,43.62,43.86,43.62,43.86,297160.0,42.1152,42.347,42.1152,42.347,297160.0
2023-06-09 10:30:00,43.87,43.92,43.7,43.73,129225.0,42.3566,42.4049,42.1925,42.2214,129225.0
2023-06-09 11:00:00,43.71,43.76,43.43,43.5,99650.0,42.2021,42.2504,41.9318,41.9994,99650.0
2023-06-09 11:30:00,43.5,43.5,43.4,43.45,116620.0,41.9994,41.9994,41.9028,41.9511,116620.0
2023-06-09 12:00:00,43.44,43.59,43.41,43.46,111740.0,41.9414,42.0863,41.9125,41.9608,111740.0
2023-06-09 12:30:00,43.47,43.53,43.43,43.5,99020.0,41.9704,42.0283,41.9318,41.9994,99020.0
2023-06-09 13:00:00,43.5,43.59,43.48,43.58,105185.0,41.9994,42.0863,41.9801,42.0766,105185.0
2023-06-09 13:30:00,43.58,43.61,43.51,43.55,82280.0,42.0766,42.1056,42.009,42.0476,82280.0
2023-06-09 14:00:00,43.55,43.57,43.51,43.51,97650.0,42.0476,42.067,42.009,42.009,97650.0
2023-06-09 14:30:00,43.51,43.56,43.47,43.54,88075.0,42.009,42.0573,41.9704,42.038,88075.0
2023-06-09 15:00:00,43.54,43.57,43.45,43.46,132280.0,42.038,42.067,41.9511,41.9608,132280.0
2023-06-09 15:30:00,43.46,43.62,43.42,43.45,885110.0,41.9608,42.1152,41.9221,41.9511,885110.0
2023-06-12 09:30:00,43.44,43.64,42.92,43.32,604000.0,41.9414,42.1345,41.4394,41.8256,604000.0
2023-06-12 10:00:00,43.31,43.45,43.29,43.37,131500.0,41.8159,41.9511,41.7966,41.8739,131500.0
2023-06-12 10:30:00,43.38,43.44,43.2,43.43,150620.0,41.8835,41.9414,41.7097,41.9318,150620.0
2023-06-12 11:00:00,43.43,43.65,43.4,43.65,147545.0,41.9318,42.1442,41.9028,42.1442,147545.0
2023-06-12 11:30:00,43.66,43.7,43.58,43.7,110705.0,42.1539,42.1925,42.0766,42.1925,110705.0
2023-06-12 12:00:00,43.72,43.74,43.58,43.68,93100.0,42.2118,42.2311,42.0766,42.1732,93100.0
2023-06-12 12:30:00,43.68,43.77,43.68,43.73,118540.0,42.1732,42.2601,42.1732,42.2214,118540.0
2023-06-12 13:00:00,43.74,43.9,43.73,43.79,148920.0,42.2311,42.3856,42.2214,42.2794,148920.0
2023-06-12 13:30:00,43.78,43.9,43.74,43.85,293920.0,42.2697,42.3856,42.2311,42.3373,293920.0
2023-06-12 14:00:00,43.85,43.9,43.78,43.81,171700.0,42.3373,42.3856,42.2697,42.2987,171700.0
2023-06-12 14:30:00,43.81,43.87,43.78,43.86,331810.0,42.2987,42.3566,42.2697,42.347,331810.0
2023-06-12 15:00:00,43.86,43.89,43.82,43.85,305970.0,42.347,42.3759,42.3083,42.3373,305970.0
2023-06-12 15:30:00,43.84,43.92,43.77,43.9,953120.0,42.3276,42.4049,42.2601,42.3856,953120.0
2023-06-13 09:30:00,44.08,44.21,43.82,43.9,192950.0,42.5594,42.6849,42.3083,42.3856,192950.0
2023-06-13 10:00:00,43.9,43.91,43.79,43.85,305970.0,42.3856,42.3952,42.2794,42.3373,305970.0
2023-06-13 10:30:00,43.82,43.83,43.6,43.69,428500.0,42.3083,42.318,42.0959,42.1828,428500.0
2023-06-13 11:00:00,43.69,43.69,43.42,43.5,311475.0,42.1828,42.1828,41.9221,41.9994,311475.0
2023-06-13 11:30:00,43.52,43.6,43.46,43.56,137865.0,42.0187,42.0959,41.9608,42.0573,137865.0
2023-06-13 12:00:00,43.55,43.65,43.52,43.58,85900.0,42.0476,42.1442,42.0187,42.0766,85900.0
2023-06-13 12:30:00,43.58,43.71,43.57,43.64,98575.0,42.0766,42.2021,42.067,42.1345,98575.0
2023-06-13 13:00:00,43.64,43.71,43.47,43.55,136865.0,42.1345,42.2021,41.9704,42.0476,136865.0
2023-06-13 13:30:00,43.55,43.61,43.46,43.48,151065.0,42.0476,42.1056,41.9608,41.9801,151065.0
2023-06-13 14:00:00,43.47,43.52,43.37,43.42,139080.0,41.9704,42.0187,41.8739,41.9221,139080.0
2023-06-13 14:30:00,43.41,43.59,43.4,43.49,157085.0,41.9125,42.0863,41.9028,41.9897,157085.0
2023-06-13 15:00:00,43.49,43.51,43.35,43.36,184680.0,41.9897,42.009,41.8545,41.8642,184680.0
2023-06-13 15:30:00,43.35,43.5,43.35,43.5,701620.0,41.8545,41.9994,41.8545,41.9994,701620.0
2023-06-14 09:30:00,43.63,44.0,43.48,43.93,357665.0,42.1249,42.4821,41.9801,42.4145,357665.0
2023-06-14 10:00:00,43.93,43.94,43.69,43.79,254665.0,42.4145,42.4242,42.1828,42.2794,254665.0
2023-06-14 10:30:00,43.79,43.92,43.79,43.84,136650.0,42.2794,42.4049,42.2794,42.3276,136650.0
2023-06-14 11:00:00,43.83,43.88,43.8,43.84,80545.0,42.318,42.3663,42.289,42.3276,80545.0
2023-06-14 11:30:00,43.84,43.88,43.7,43.77,104435.0,42.3276,42.3663,42.1925,42.2601,104435.0
2023-06-14 12:00:00,43.77,43.77,43.68,43.71,136365.0,42.2601,42.2601,42.1732,42.2021,136365.0
2023-06-14 12:30:00,43.73,43.75,43.62,43.73,53805.0,42.2214,42.2407,42.1152,42.2214,53805.0
2023-06-14 13:00:00,43.75,43.82,43.72,43.76,111685.0,42.2407,42.3083,42.2118,42.2504,111685.0
2023-06-14 13:30:00,43.75,43.82,43.71,43.72,124390.0,42.2407,42.3083,42.2021,42.2118,124390.0
2023-06-14 14:00:00,43.69,43.69,43.47,43.61,208340.0,42.1828,42.1828,41.9704,42.1056,208340.0
2023-06-14 14:30:00,43.6,43.77,43.57,43.71,163685.0,42.0959,42.2601,42.067,42.2021,163685.0
2023-06-14 15:00:00,43.71,43.91,43.69,43.77,137425.0,42.2021,42.3952,42.1828,42.2601,137425.0
2023-06-14 15:30:00,43.76,43.86,43.59,43.6,593210.0,42.2504,42.347,42.0863,42.0959,593210.0
2023-06-15 09:30:00,43.65,43.78,43.35,43.73,396815.0,42.1442,42.2697,41.8545,42.2214,396815.0
2023-06-15 10:00:00,43.75,43.76,43.55,43.6,162780.0,42.2407,42.2504,42.0476,42.0959,162780.0
2023-06-15 10:30:00,43.61,43.65,43.5,43.61,337620.0,42.1056,42.1442,41.9994,42.1056,337620.0
2023-06-15 11:00:00,43.6,43.65,43.49,43.5,150890.0,42.0959,42.1442,41.9897,41.9994,150890.0
2023-06-15 11:30:00,43.48,43.57,43.42,43.5,304335.0,41.9801,42.067,41.9221,41.9994,304335.0
2023-06-15 12:00:00,43.5,43.65,43.42,43.64,318325.0,41.9994,42.1442,41.9221,42.1345,318325.0
2023-06-15 12:30:00,43.64,43.78,43.64,43.76,129325.0,42.1345,42.2697,42.1345,42.2504,129325.0
2023-06-15 13:00:00,43.77,43.78,43.66,43.74,287045.0,42.2601,42.2697,42.1539,42.2311,287045.0
2023-06-15 13:30:00,43.73,44.04,43.73,44.04,388320.0,42.2214,42.5207,42.2214,42.5207,388320.0
2023-06-15 14:00:00,44.03,44.05,43.79,43.86,361035.0,42.5111,42.5304,42.2794,42.347,361035.0
2023-06-15 14:30:00,43.87,44.12,43.81,44.09,243370.0,42.3566,42.598,42.2987,42.569,243370.0
2023-06-15 15:00:00,44.11,44.2,44.03,44.07,199390.0,42.5883,42.6752,42.5111,42.5497,199390.0
2023-06-15 15:30:00,44.08,44.14,43.99,44.13,718845.0,42.5594,42.6173,42.4725,42.6076,718845.0
2023-06-16 09:30:00,44.48,44.57,43.83,44.08,1027820.0,42.9456,43.0325,42.318,42.5594,1027820.0
2023-06-16 10:00:00,44.1,44.24,44.05,44.11,149390.0,42.5787,42.7138,42.5304,42.5883,149390.0
2023-06-16 10:30:00,44.11,44.11,43.99,44.03,161265.0,42.5883,42.5883,42.4725,42.5111,161265.0
2023-06-16 11:00:00,44.01,44.1,43.89,43.93,327110.0,42.4918,42.5787,42.3759,42.4145,327110.0
2023-06-16 11:30:00,43.94,43.94,43.81,43.86,81360.0,42.4242,42.4242,42.2987,42.347,81360.0
2023-06-16 12:00:00,43.86,44.0,43.85,43.91,81485.0,42.347,42.4821,42.3373,42.3952,81485.0
2023-06-16 12:30:00,43.91,43.93,43.73,43.86,212365.0,42.3952,42.4145,42.2214,42.347,212365.0
2023-06-16 13:00:00,43.85,43.93,43.77,43.88,105545.0,42.3373,42.4145,42.2601,42.3663,105545.0
2023-06-16 13:30:00,43.89,43.89,43.76,43.83,114245.0,42.3759,42.3759,42.2504,42.318,114245.0
2023-06-16 14:00:00,43.83,43.89,43.74,43.81,122115.0,42.318,42.3759,42.2311,42.2987,122115.0
2023-06-16 14:30:00,43.81,43.84,43.64,43.66,130230.0,42.2987,42.3276,42.1345,42.1539,130230.0
2023-06-16 15:00:00,43.66,43.68,43.57,43.67,202805.0,42.1539,42.1732,42.067,42.1635,202805.0
2023-06-16 15:30:00,43.66,43.84,43.65,43.78,731280.0,42.1539,42.3276,42.1442,42.2697,731280.0
2023-06-20 09:30:00,43.56,43.66,43.39,43.6,1203000.0,42.0573,42.1539,41.8932,42.0959,1203000.0
2023-06-20 10:00:00,43.55,43.6,43.13,43.27,604165.0,42.0476,42.0959,41.6421,41.7773,604165.0
2023-06-20 10:30:00,43.26,43.37,43.05,43.17,449870.0,41.7677,41.8739,41.5649,41.6808,449870.0
2023-06-20 11:00:00,43.18,43.2,43.05,43.07,413815.0,41.6904,41.7097,41.5649,41.5842,413815.0
2023-06-20 11:30:00,43.07,43.07,42.98,43.04,185155.0,41.5842,41.5842,41.4973,41.5552,185155.0
2023-06-20 12:00:00,43.06,43.22,43.06,43.15,675930.0,41.5746,41.729,41.5746,41.6614,675930.0
2023-06-20 12:30:00,43.17,43.35,43.13,43.3,672355.0,41.6808,41.8545,41.6421,41.8063,672355.0
2023-06-20 13:00:00,43.32,43.34,43.26,43.29,83000.0,41.8256,41.8449,41.7677,41.7966,83000.0
2023-06-20 13:30:00,43.29,43.42,43.28,43.36,350845.0,41.7966,41.9221,41.787,41.8642,350845.0
2023-06-20 14:00:00,43.37,43.38,43.25,43.31,128935.0,41.8739,41.8835,41.758,41.8159,128935.0
2023-06-20 14:30:00,43.3,43.34,43.27,43.3,156250.0,41.8063,41.8449,41.7773,41.8063,156250.0
2023-06-20 15:00:00,43.31,43.46,43.3,43.42,248265.0,41.8159,41.9608,41.8063,41.9221,248265.0
2023-06-20 15:30:00,43.43,43.44,43.37,43.4,880190.0,41.9318,41.9414,41.8739,41.9028,880190.0
2023-06-21 09:30:00,43.46,43.53,43.07,43.5,555245.0,41.9608,42.0283,41.5842,41.9994,555245.0
2023-06-21 10:00:00,43.53,43.61,43.46,43.55,192665.0,42.0283,42.1056,41.9608,42.0476,192665.0
2023-06-21 10:30:00,43.58,43.72,43.54,43.58,325760.0,42.0766,42.2118,42.038,42.0766,325760.0
2023-06-21 11:00:00,43.6,43.95,43.6,43.91,383425.0,42.0959,42.4338,42.0959,42.3952,383425.0
2023-06-21 11:30:00,43.9,44.06,43.79,43.98,333965.0,42.3856,42.5401,42.2794,42.4628,333965.0
2023-06-21 12:00:00,44.0,44.19,43.97,44.14,337075.0,42.4821,42.6656,42.4532,42.6173,337075.0
2023-06-21 12:30:00,44.16,44.21,43.99,44.07,233880.0,42.6366,42.6849,42.4725,42.5497,233880.0
2023-06-21 13:00:00,44.08,44.15,44.04,44.08,213145.0,42.5594,42.6269,42.5207,42.5594,213145.0
2023-06-21 13:30:00,44.08,44.12,44.03,44.08,177965.0,42.5594,42.598,42.5111,42.5594,177965.0
2023-06-21 14:00:00,44.09,44.23,44.03,44.23,158065.0,42.569,42.7042,42.5111,42.7042,158065.0
2023-06-21 14:30:00,44.22,44.26,44.13,44.23,181300.0,42.6945,42.7332,42.6076,42.7042,181300.0
2023-06-21 15:00:00,44.23,44.23,44.16,44.18,212885.0,42.7042,42.7042,42.6366,42.6559,212885.0
2023-06-21 15:30:00,44.17,44.21,44.04,44.09,879435.0,42.6463,42.6849,42.5207,42.569,879435.0
2023-06-22 09:30:00,44.25,44.32,43.66,43.77,345955.0,42.7235,42.7911,42.1539,42.2601,345955.0
2023-06-22 10:00:00,43.77,43.98,43.76,43.93,182520.0,42.2601,42.4628,42.2504,42.4145,182520.0
2023-06-22 10:30:00,43.92,43.94,43.73,43.73,208550.0,42.4049,42.4242,42.2214,42.2214,208550.0
2023-06-22 11:00:00,43.72,43.88,43.68,43.79,127815.0,42.2118,42.3663,42.1732,42.2794,127815.0
2023-06-22 11:30:00,43.82,43.93,43.8,43.89,151380.0,42.3083,42.4145,42.289,42.3759,151380.0
2023-06-22 12:00:00,43.88,43.93,43.78,43.92,155250.0,42.3663,42.4145,42.2697,42.4049,155250.0
2023-06-22 12:30:00,43.91,43.96,43.9,43.9,105135.0,42.3952,42.4435,42.3856,42.3856,105135.0
2023-06-22 13:00:00,43.9,43.94,43.73,43.75,437305.0,42.3856,42.4242,42.2214,42.2407,437305.0
2023-06-22 13:30:00,43.75,43.9,43.75,43.88,162900.0,42.2407,42.3856,42.2407,42.3663,162900.0
2023-06-22 14:00:00,43.88,43.93,43.8,43.93,135505.0,42.3663,42.4145,42.289,42.4145,135505.0
2023-06-22 14:30:00,43.94,43.96,43.88,43.95,123335.0,42.4242,42.4435,42.3663,42.4338,123335.0
2023-06-22 15:00:00,43.95,43.96,43.86,43.86,156505.0,42.4338,42.4435,42.347,42.347,156505.0
2023-06-22 15:30:00,43.86,44.04,43.85,43.93,729260.0,42.347,42.5207,42.3373,42.4145,729260.0
2023-06-23 09:30:00,44.0,44.0,43.68,43.89,271980.0,42.4821,42.4821,42.1732,42.3759,271980.0
2023-06-23 10:00:00,43.93,44.19,43.92,44.17,131425.0,42.4145,42.6656,42.4049,42.6463,131425.0
2023-06-23 10:30:00,44.17,44.24,44.1,44.18,230975.0,42.6463,42.7138,42.5787,42.6559,230975.0
2023-06-23 11:00:00,44.18,44.2,43.94,43.95,193520.0,42.6559,42.6752,42.4242,42.4338,193520.0
2023-06-23 11:30:00,43.95,44.04,43.95,43.99,145535.0,42.4338,42.5207,42.4338,42.4725,145535.0
2023-06-23 12:00:00,43.97,44.01,43.94,43.97,107765.0,42.4532,42.4918,42.4242,42.4532,107765.0
2023-06-23 12:30:00,43.98,44.01,43.96,44.0,92915.0,42.4628,42.4918,42.4435,42.4821,92915.0
2023-06-23 13:00:00,44.0,44.03,43.94,44.03,113775.0,42.4821,42.5111,42.4242,42.5111,113775.0
2023-06-23 13:30:00,44.04,44.07,43.96,43.98,135485.0,42.5207,42.5497,42.4435,42.4628,135485.0
2023-06-23 14:00:00,43.97,44.01,43.91,43.94,216260.0,42.4532,42.4918,42.3952,42.4242,216260.0
2023-06-23 14:30:00,43.94,43.97,43.8,43.83,184655.0,42.4242,42.4532,42.289,42.318,184655.0
2023-06-23 15:00:00,43.82,43.86,43.77,43.79,187505.0,42.3083,42.347,42.2601,42.2794,187505.0
2023-06-23 15:30:00,43.79,43.85,43.72,43.74,987065.0,42.2794,42.3373,42.2118,42.2311,987065.0
2023-06-26 09:30:00,43.9,44.1,43.85,43.88,246210.0,42.3856,42.5787,42.3373,42.3663,246210.0
2023-06-26 10:00:00,43.89,44.06,43.87,43.92,134290.0,42.3759,42.5401,42.3566,42.4049,134290.0
2023-06-26 10:30:00,43.92,43.92,43.71,43.83,273810.0,42.4049,42.4049,42.2021,42.318,273810.0
2023-06-26 11:00:00,43.83,43.84,43.7,43.77,186035.0,42.318,42.3276,42.1925,42.2601,186035.0
2023-06-26 11:30:00,43.78,43.93,43.72,43.92,116430.0,42.2697,42.4145,42.2118,42.4049,116430.0
2023-06-26 12:00:00,43.89,43.92,43.81,43.86,108875.0,42.3759,42.4049,42.2987,42.347,108875.0
2023-06-26 12:30:00,43.85,43.9,43.74,43.9,99825.0,42.3373,42.3856,42.2311,42.3856,99825.0
2023-06-26 13:00:00,43.92,43.97,43.86,43.89,72845.0,42.4049,42.4532,42.347,42.3759,72845.0
2023-06-26 13:30:00,43.9,43.91,43.75,43.75,97045.0,42.3856,42.3952,42.2407,42.2407,97045.0
2023-06-26 14:00:00,43.75,43.79,43.71,43.74,117710.0,42.2407,42.2794,42.2021,42.2311,117710.0
2023-06-26 14:30:00,43.73,43.87,43.73,43.8,116670.0,42.2214,42.3566,42.2214,42.289,116670.0
2023-06-26 15:00:00,43.8,43.84,43.79,43.83,143895.0,42.289,42.3276,42.2794,42.318,143895.0
2023-06-26 15:30:00,43.83,43.9,43.75,43.81,584610.0,42.318,42.3856,42.2407,42.2987,584610.0
2023-06-27 09:30:00,43.86,44.12,43.85,44.0,217915.0,42.347,42.598,42.3373,42.4821,217915.0
2023-06-27 10:00:00,43.99,44.22,43.99,44.2,214835.0,42.4725,42.6945,42.4725,42.6752,214835.0
2023-06-27 10:30:00,44.2,44.36,44.17,44.27,301090.0,42.6752,42.8297,42.6463,42.7428,301090.0
2023-06-27 11:00:00,44.26,44.51,44.26,44.43,291845.0,42.7332,42.9745,42.7332,42.8973,291845.0
2023-06-27 11:30:00,44.4,44.5,44.39,44.43,121895.0,42.8683,42.9649,42.8587,42.8973,121895.0
2023-06-27 12:00:00,44.44,44.52,44.41,44.51,110475.0,42.9069,42.9842,42.878,42.9745,110475.0
2023-06-27 12:30:00,44.52,44.61,44.5,44.53,116865.0,42.9842,43.0711,42.9649,42.9938,116865.0
2023-06-27 13:00:00,44.53,44.65,44.53,44.59,66215.0,42.9938,43.1097,42.9938,43.0518,66215.0
2023-06-27 13:30:00,44.61,44.63,44.55,44.6,93930.0,43.0711,43.0904,43.0132,43.0614,93930.0
2023-06-27 14:00:00,44.6,44.64,44.55,44.62,153385.0,43.0614,43.1,43.0132,43.0807,153385.0
2023-06-27 14:30:00,44.63,44.67,44.56,44.6,138280.0,43.0904,43.129,43.0228,43.0614,138280.0
2023-06-27 15:00:00,44.6,44.63,44.56,44.6,202585.0,43.0614,43.0904,43.0228,43.0614,202585.0
2023-06-27 15:30:00,44.59,44.65,44.53,44.63,703230.0,43.0518,43.1097,42.9938,43.0904,703230.0
2023-06-28 09:30:00,43.8,43.8,43.28,43.44,1025805.0,42.289,42.289,41.787,41.9414,1025805.0
2023-06-28 10:00:00,43.41,43.62,43.1,43.14,689590.0,41.9125,42.1152,41.6132,41.6518,689590.0
2023-06-28 10:30:00,43.14,43.32,43.12,43.14,320015.0,41.6518,41.8256,41.6325,41.6518,320015.0
2023-06-28 11:00:00,43.14,43.17,43.01,43.07,313770.0,41.6518,41.6808,41.5263,41.5842,313770.0
2023-06-28 11:30:00,43.08,43.3,43.04,43.21,453710.0,41.5939,41.8063,41.5552,41.7194,453710.0
2023-06-28 12:00:00,43.2,43.28,43.17,43.2,344000.0,41.7097,41.787,41.6808,41.7097,344000.0
2023-06-28 12:30:00,43.21,43.21,43.0,43.05,200515.0,41.7194,41.7194,41.5166,41.5649,200515.0
2023-06-28 13:00:00,43.04,43.2,43.03,43.19,358890.0,41.5552,41.7097,41.5456,41.7001,358890.0
2023-06-28 13:30:00,43.2,43.2,43.11,43.12,179840.0,41.7097,41.7097,41.6228,41.6325,179840.0
2023-06-28 14:00:00,43.11,43.16,43.05,43.1,174295.0,41.6228,41.6711,41.5649,41.6132,174295.0
2023-06-28 14:30:00,43.1,43.12,42.97,43.01,297285.0,41.6132,41.6325,41.4877,41.5263,297285.0
2023-06-28 15:00:00,43.01,43.21,42.99,43.13,253950.0,41.5263,41.7194,41.507,41.6421,253950.0
2023-06-28 15:30:00,43.13,43.35,43.12,43.33,1209290.0,41.6421,41.8545,41.6325,41.8352,1209290.0
2023-06-29 09:30:00,43.32,43.33,43.0,43.2,455820.0,41.8256,41.8352,41.5166,41.7097,455820.0
2023-06-29 10:00:00,43.21,43.42,43.16,43.32,459985.0,41.7194,41.9221,41.6711,41.8256,459985.0
2023-06-29 10:30:00,43.32,43.33,43.19,43.26,265345.0,41.8256,41.8352,41.7001,41.7677,265345.0
2023-06-29 11:00:00,43.25,43.33,43.21,43.3,208280.0,41.758,41.8352,41.7194,41.8063,208280.0
2023-06-29 11:30:00,43.31,43.33,43.23,43.28,142485.0,41.8159,41.8352,41.7387,41.787,142485.0
2023-06-29 12:00:00,43.28,43.4,43.23,43.38,107835.0,41.787,41.9028,41.7387,41.8835,107835.0
2023-06-29 12:30:00,43.39,43.41,43.32,43.33,119645.0,41.8932,41.9125,41.8256,41.8352,119645.0
2023-06-29 13:00:00,43.32,43.34,43.2,43.24,99635.0,41.8256,41.8449,41.7097,41.7483,99635.0
2023-06-29 13:30:00,43.24,43.3,43.21,43.24,234785.0,41.7483,41.8063,41.7194,41.7483,234785.0
2023-06-29 14:00:00,43.24,43.29,43.16,43.29,435290.0,41.7483,41.7966,41.6711,41.7966,435290.0
2023-06-29 14:30:00,43.3,43.3,43.21,43.28,185305.0,41.8063,41.8063,41.7194,41.787,185305.0
2023-06-29 15:00:00,43.29,43.42,43.28,43.37,205455.0,41.7966,41.9221,41.787,41.8739,205455.0
2023-06-29 15:30:00,43.37,43.52,43.35,43.48,803130.0,41.8739,42.0187,41.8545,41.9801,803130.0
2023-06-30 09:30:00,43.66,43.7,43.41,43.49,351060.0,42.1539,42.1925,41.9125,41.9897,351060.0
2023-06-30 10:00:00,43.5,43.7,43.5,43.68,282750.0,41.9994,42.1925,41.9994,42.1732,282750.0
2023-06-30 10:30:00,43.69,43.77,43.53,43.59,474395.0,42.1828,42.2601,42.0283,42.0863,474395.0
2023-06-30 11:00:00,43.58,43.72,43.56,43.71,184130.0,42.0766,42.2118,42.0573,42.2021,184130.0
2023-06-30 11:30:00,43.71,43.79,43.62,43.79,403245.0,42.2021,42.2794,42.1152,42.2794,403245.0
2023-06-30 12:00:00,43.79,44.11,43.78,44.09,327365.0,42.2794,42.5883,42.2697,42.569,327365.0
2023-06-30 12:30:00,44.09,44.19,44.09,44.16,139840.0,42.569,42.6656,42.569,42.6366,139840.0
2023-06-30 13:00:00,44.17,44.34,44.16,44.21,313295.0,42.6463,42.8104,42.6366,42.6849,313295.0
2023-06-30 13:30:00,44.22,44.28,44.21,44.27,139890.0,42.6945,42.7525,42.6849,42.7428,139890.0
2023-06-30 14:00:00,44.27,44.43,44.25,44.35,169600.0,42.7428,42.8973,42.7235,42.82,169600.0
2023-06-30 14:30:00,44.35,44.44,44.34,44.4,220560.0,42.82,42.9069,42.8104,42.8683,220560.0
2023-06-30 15:00:00,44.41,44.46,44.27,44.32,228625.0,42.878,42.9263,42.7428,42.7911,228625.0
2023-06-30 15:30:00,44.33,44.35,44.21,44.23,1044740.0,42.8007,42.82,42.6849,42.7042,1044740.0
2023-07-03 09:30:00,44.3,44.34,43.44,43.65,425475.0,42.7718,42.8104,41.9414,42.1442,425475.0
2023-07-03 10:00:00,43.64,44.24,43.63,44.23,267005.0,42.1345,42.7138,42.1249,42.7042,267005.0
2023-07-03 10:30:00,44.24,44.24,43.91,43.92,231280.0,42.7138,42.7138,42.3952,42.4049,231280.0
2023-07-03 11:00:00,43.94,44.01,43.78,43.94,303275.0,42.4242,42.4918,42.2697,42.4242,303275.0
2023-07-03 11:30:00,43.95,44.03,43.94,44.01,204110.0,42.4338,42.5111,42.4242,42.4918,204110.0
2023-07-03 12:00:00,44.0,44.14,43.99,44.13,215950.0,42.4821,42.6173,42.4725,42.6076,215950.0
2023-07-03 12:30:00,44.13,44.26,44.11,44.19,448640.0,42.6076,42.7332,42.5883,42.6656,448640.0
2023-07-05 09:30:00,44.16,44.16,43.63,43.63,209085.0,42.6366,42.6366,42.1249,42.1249,209085.0
2023-07-05 10:00:00,43.6,43.82,43.59,43.8,245435.0,42.0959,42.3083,42.0863,42.289,245435.0
2023-07-05 10:30:00,43.8,43.91,43.77,43.91,143795.0,42.289,42.3952,42.2601,42.3952,143795.0
2023-07-05 11:00:00,43.92,43.95,43.79,43.85,118445.0,42.4049,42.4338,42.2794,42.3373,118445.0
2023-07-05 11:30:00,43.83,43.83,43.7,43.78,123240.0,42.318,42.318,42.1925,42.2697,123240.0
2023-07-05 12:00:00,43.76,43.78,43.66,43.76,148395.0,42.2504,42.2697,42.1539,42.2504,148395.0
2023-07-05 12:30:00,43.77,43.78,43.67,43.74,111225.0,42.2601,42.2697,42.1635,42.2311,111225.0
2023-07-05 13:00:00,43.74,43.88,43.74,43.88,107930.0,42.2311,42.3663,42.2311,42.3663,107930.0
2023-07-05 13:30:00,43.88,43.92,43.84,43.88,117510.0,42.3663,42.4049,42.3276,42.3663,117510.0
2023-07-05 14:00:00,43.87,43.9,43.74,43.82,106780.0,42.3566,42.3856,42.2311,42.3083,106780.0
2023-07-05 14:30:00,43.81,44.04,43.81,44.04,144790.0,42.2987,42.5207,42.2987,42.5207,144790.0
2023-07-05 15:00:00,44.04,44.06,43.96,44.04,190965.0,42.5207,42.5401,42.4435,42.5207,190965.0
2023-07-05 15:30:00,44.04,44.12,44.02,44.09,527475.0,42.5207,42.598,42.5014,42.569,527475.0
2023-07-06 09:30:00,43.74,44.19,43.6,43.96,462715.0,42.2311,42.6656,42.0959,42.4435,462715.0
2023-07-06 10:00:00,43.96,44.02,43.82,43.84,162885.0,42.4435,42.5014,42.3083,42.3276,162885.0
2023-07-06 10:30:00,43.85,43.98,43.8,43.95,211195.0,42.3373,42.4628,42.289,42.4338,211195.0
2023-07-06 11:00:00,43.96,43.97,43.77,43.77,111485.0,42.4435,42.4532,42.2601,42.2601,111485.0
2023-07-06 11:30:00,43.77,43.91,43.76,43.86,78720.0,42.2601,42.3952,42.2504,42.347,78720.0
2023-07-06 12:00:00,43.84,43.86,43.77,43.85,85420.0,42.3276,42.347,42.2601,42.3373,85420.0
2023-07-06 12:30:00,43.84,43.86,43.75,43.76,84245.0,42.3276,42.347,42.2407,42.2504,84245.0
2023-07-06 13:00:00,43.76,43.92,43.75,43.82,88775.0,42.2504,42.4049,42.2407,42.3083,88775.0
2023-07-06 13:30:00,43.81,43.86,43.77,43.83,87040.0,42.2987,42.347,42.2601,42.318,87040.0
2023-07-06 14:00:00,43.83,43.86,43.78,43.84,115405.0,42.318,42.347,42.2697,42.3276,115405.0
2023-07-06 14:30:00,43.83,43.86,43.79,43.85,106105.0,42.318,42.347,42.2794,42.3373,106105.0
2023-07-06 15:00:00,43.86,43.86,43.73,43.78,106895.0,42.347,42.347,42.2214,42.2697,106895.0
2023-07-06 15:30:00,43.77,43.8,43.62,43.78,697680.0,42.2601,42.289,42.1152,42.2697,697680.0
2023-07-07 09:30:00,43.6,43.8,43.44,43.51,272045.0,42.0959,42.289,41.9414,42.009,272045.0
2023-07-07 10:00:00,43.55,43.57,43.35,43.46,399340.0,42.0476,42.067,41.8545,41.9608,399340.0
2023-07-07 10:30:00,43.46,43.59,43.43,43.49,420145.0,41.9608,42.0863,41.9318,41.9897,420145.0
2023-07-07 11:00:00,43.5,43.7,43.48,43.59,159510.0,41.9994,42.1925,41.9801,42.0863,159510.0
2023-07-07 11:30:00,43.58,43.66,43.47,43.49,143665.0,42.0766,42.1539,41.9704,41.9897,143665.0
2023-07-07 12:00:00,43.47,43.6,43.32,43.5,214850.0,41.9704,42.0959,41.8256,41.9994,214850.0
2023-07-07 12:30:00,43.49,43.57,43.48,43.55,217395.0,41.9897,42.067,41.9801,42.0476,217395.0
2023-07-07 13:00:00,43.55,43.63,43.5,43.54,134635.0,42.0476,42.1249,41.9994,42.038,134635.0
2023-07-07 13:30:00,43.54,43.57,43.49,43.51,129515.0,42.038,42.067,41.9897,42.009,129515.0
2023-07-07 14:00:00,43.5,43.53,43.39,43.53,180250.0,41.9994,42.0283,41.8932,42.0283,180250.0
2023-07-07 14:30:00,43.54,43.55,43.44,43.47,228555.0,42.038,42.0476,41.9414,41.9704,228555.0
2023-07-07 15:00:00,43.48,43.55,43.46,43.51,199575.0,41.9801,42.0476,41.9608,42.009,199575.0
2023-07-07 15:30:00,43.51,43.53,43.32,43.38,1000690.0,42.009,42.0283,41.8256,41.8835,1000690.0
2023-07-10 09:30:00,43.35,44.26,43.35,44.25,457930.0,41.8545,42.7332,41.8545,42.7235,457930.0
2023-07-10 10:00:00,44.23,44.25,43.79,43.8,176840.0,42.7042,42.7235,42.2794,42.289,176840.0
2023-07-10 10:30:00,43.81,43.89,43.7,43.71,347580.0,42.2987,42.3759,42.1925,42.2021,347580.0
2023-07-10 11:00:00,43.73,43.92,43.64,43.86,384255.0,42.2214,42.4049,42.1345,42.347,384255.0
2023-07-10 11:30:00,43.86,44.1,43.81,44.07,317550.0,42.347,42.5787,42.2987,42.5497,317550.0
2023-07-10 12:00:00,44.07,44.07,43.8,43.94,222930.0,42.5497,42.5497,42.289,42.4242,222930.0
2023-07-10 12:30:00,43.94,44.01,43.86,44.0,131535.0,42.4242,42.4918,42.347,42.4821,131535.0
2023-07-10 13:00:00,43.98,44.09,43.95,43.99,83355.0,42.4628,42.569,42.4338,42.4725,83355.0
2023-07-10 13:30:00,43.99,44.15,43.98,44.1,132360.0,42.4725,42.6269,42.4628,42.5787,132360.0
2023-07-10 14:00:00,44.11,44.13,44.0,44.06,118845.0,42.5883,42.6076,42.4821,42.5401,118845.0
2023-07-10 14:30:00,44.06,44.06,43.97,44.0,141885.0,42.5401,42.5401,42.4532,42.4821,141885.0
2023-07-10 15:00:00,44.0,44.09,43.95,44.08,167445.0,42.4821,42.569,42.4338,42.5594,167445.0
2023-07-10 15:30:00,44.08,44.26,44.08,44.26,695010.0,42.5594,42.7332,42.5594,42.7332,695010.0
2023-07-11 09:30:00,44.33,44.6,44.29,44.58,231395.0,42.8007,43.0614,42.7621,43.0421,231395.0
2023-07-11 10:00:00,44.58,44.65,44.34,44.44,498090.0,43.0421,43.1097,42.8104,42.9069,498090.0
2023-07-11 10:30:00,44.43,44.58,44.4,44.47,166430.0,42.8973,43.0421,42.8683,42.9359,166430.0
2023-07-11 11:00:00,44.47,44.48,44.34,44.34,137185.0,42.9359,42.9456,42.8104,42.8104,137185.0
2023-07-11 11:30:00,44.33,44.57,44.32,44.57,182965.0,42.8007,43.0325,42.7911,43.0325,182965.0
2023-07-11 12:00:00,44.59,44.72,44.53,44.64,382385.0,43.0518,43.1773,42.9938,43.1,382385.0
2023-07-11 12:30:00,44.64,44.78,44.6,44.72,154020.0,43.1,43.2352,43.0614,43.1773,154020.0
2023-07-11 13:00:00,44.72,44.72,44.59,44.62,134100.0,43.1773,43.1773,43.0518,43.0807,134100.0
2023-07-11 13:30:00,44.61,44.66,44.57,44.61,112185.0,43.0711,43.1194,43.0325,43.0711,112185.0
2023-07-11 14:00:00,44.63,44.65,44.58,44.63,275435.0,43.0904,43.1097,43.0421,43.0904,275435.0
2023-07-11 14:30:00,44.64,44.67,44.48,44.58,271565.0,43.1,43.129,42.9456,43.0421,271565.0
2023-07-11 15:00:00,44.58,44.61,44.45,44.59,215400.0,43.0421,43.0711,42.9166,43.0518,215400.0
2023-07-11 15:30:00,44.57,44.64,44.47,44.61,1232625.0,43.0325,43.1,42.9359,43.0711,1232625.0
2023-07-12 09:30:00,44.98,45.08,44.74,44.84,266380.0,43.4283,43.5249,43.1966,43.2931,266380.0
2023-07-12 10:00:00,44.84,44.85,44.62,44.7,143070.0,43.2931,43.3028,43.0807,43.158,143070.0
2023-07-12 10:30:00,44.7,44.72,44.57,44.63,122365.0,43.158,43.1773,43.0325,43.0904,122365.0
2023-07-12 11:00:00,44.64,44.72,44.59,44.59,129580.0,43.1,43.1773,43.0518,43.0518,129580.0
2023-07-12 11:30:00,44.58,44.6,44.4,44.44,141960.0,43.0421,43.0614,42.8683,42.9069,141960.0
2023-07-12 12:00:00,44.46,44.49,44.36,44.42,175560.0,42.9263,42.9552,42.8297,42.8876,175560.0
2023-07-12 12:30:00,44.42,44.53,44.42,44.46,136150.0,42.8876,42.9938,42.8876,42.9263,136150.0
2023-07-12 13:00:00,44.46,44.53,44.37,44.5,100835.0,42.9263,42.9938,42.8394,42.9649,100835.0
2023-07-12 13:30:00,44.49,44.53,44.42,44.43,83195.0,42.9552,42.9938,42.8876,42.8973,83195.0
2023-07-12 14:00:00,44.43,44.55,44.4,44.49,94765.0,42.8973,43.0132,42.8683,42.9552,94765.0
2023-07-12 14:30:00,44.48,44.52,44.41,44.43,108740.0,42.9456,42.9842,42.878,42.8973,108740.0
2023-07-12 15:00:00,44.42,44.44,44.21,44.28,149630.0,42.8876,42.9069,42.6849,42.7525,149630.0
2023-07-12 15:30:00,44.27,44.36,44.14,44.16,706995.0,42.7428,42.8297,42.6173,42.6366,706995.0
2023-07-13 09:30:00,44.06,44.06,43.63,43.95,388270.0,42.5401,42.5401,42.1249,42.4338,388270.0
2023-07-13 10:00:00,43.95,43.95,43.56,43.61,189165.0,42.4338,42.4338,42.0573,42.1056,189165.0
2023-07-13 10:30:00,43.61,43.7,43.49,43.6,178100.0,42.1056,42.1925,41.9897,42.0959,178100.0
2023-07-13 11:00:00,43.6,43.7,43.57,43.67,158830.0,42.0959,42.1925,42.067,42.1635,158830.0
2023-07-13 11:30:00,43.67,43.68,43.53,43.6,150830.0,42.1635,42.1732,42.0283,42.0959,150830.0
2023-07-13 12:00:00,43.6,43.6,43.5,43.58,118950.0,42.0959,42.0959,41.9994,42.0766,118950.0
2023-07-13 12:30:00,43.56,43.58,43.43,43.44,129440.0,42.0573,42.0766,41.9318,41.9414,129440.0
2023-07-13 13:00:00,43.45,43.49,43.31,43.46,159550.0,41.9511,41.9897,41.8159,41.9608,159550.0
2023-07-13 13:30:00,43.46,43.51,43.41,43.47,95875.0,41.9608,42.009,41.9125,41.9704,95875.0
2023-07-13 14:00:00,43.47,43.49,43.41,43.44,137750.0,41.9704,41.9897,41.9125,41.9414,137750.0
2023-07-13 14:30:00,43.43,43.47,43.39,43.42,121850.0,41.9318,41.9704,41.8932,41.9221,121850.0
2023-07-13 15:00:00,43.42,43.47,43.38,43.4,152260.0,41.9221,41.9704,41.8835,41.9028,152260.0
2023-07-13 15:30:00,43.4,43.48,43.22,43.27,859520.0,41.9028,41.9801,41.729,41.7773,859520.0
2023-07-14 09:30:00,43.43,43.68,43.31,43.57,260820.0,41.9318,42.1732,41.8159,42.067,260820.0
2023-07-14 10:00:00,43.54,43.66,43.4,43.53,287365.0,42.038,42.1539,41.9028,42.0283,287365.0
2023-07-14 10:30:00,43.53,43.62,43.4,43.59,333950.0,42.0283,42.1152,41.9028,42.0863,333950.0
2023-07-14 11:00:00,43.6,43.63,43.52,43.61,221180.0,42.0959,42.1249,42.0187,42.1056,221180.0
2023-07-14 11:30:00,43.62,43.68,43.45,43.48,180745.0,42.1152,42.1732,41.9511,41.9801,180745.0
2023-07-14 12:00:00,43.48,43.54,43.43,43.46,161700.0,41.9801,42.038,41.9318,41.9608,161700.0
2023-07-14 12:30:00,43.45,43.48,43.4,43.4,137150.0,41.9511,41.9801,41.9028,41.9028,137150.0
2023-07-14 13:00:00,43.4,43.45,43.31,43.32,82905.0,41.9028,41.9511,41.8159,41.8256,82905.0
2023-07-14 13:30:00,43.33,43.33,43.18,43.21,123240.0,41.8352,41.8352,41.6904,41.7194,123240.0
2023-07-14 14:00:00,43.2,43.27,43.18,43.19,94090.0,41.7097,41.7773,41.6904,41.7001,94090.0
2023-07-14 14:30:00,43.19,43.23,43.08,43.11,190455.0,41.7001,41.7387,41.5939,41.6228,190455.0
2023-07-14 15:00:00,43.11,43.13,43.03,43.07,290640.0,41.6228,41.6421,41.5456,41.5842,290640.0
2023-07-14 15:30:00,43.08,43.1,42.91,42.99,824460.0,41.5939,41.6132,41.4297,41.507,824460.0
2023-07-17 09:30:00,42.56,42.57,41.63,42.36,923230.0,41.0918,41.1015,40.1939,40.8987,923230.0
2023-07-17 10:00:00,42.36,42.73,42.28,42.73,566180.0,40.8987,41.2559,40.8215,41.2559,566180.0
2023-07-17 10:30:00,42.73,42.74,42.27,42.3,325000.0,41.2559,41.2656,40.8118,40.8408,325000.0
2023-07-17 11:00:00,42.27,42.41,42.25,42.4,207675.0,40.8118,40.947,40.7925,40.9373,207675.0
2023-07-17 11:30:00,42.39,42.42,42.28,42.42,195455.0,40.9277,40.9566,40.8215,40.9566,195455.0
2023-07-17 12:00:00,42.41,42.64,42.34,42.62,190010.0,40.947,41.169,40.8794,41.1497,190010.0
2023-07-17 12:30:00,42.61,42.62,42.37,42.41,225590.0,41.1401,41.1497,40.9084,40.947,225590.0
2023-07-17 13:00:00,42.4,42.42,42.22,42.39,163230.0,40.9373,40.9566,40.7635,40.9277,163230.0
2023-07-17 13:30:00,42.39,42.45,42.24,42.26,241755.0,40.9277,40.9856,40.7828,40.8021,241755.0
2023-07-17 14:00:00,42.28,42.3,42.15,42.19,213985.0,40.8215,40.8408,40.6959,40.7346,213985.0
2023-07-17 14:30:00,42.19,42.21,42.08,42.17,181645.0,40.7346,40.7539,40.6284,40.7153,181645.0
2023-07-17 15:00:00,42.17,42.41,42.14,42.37,357185.0,40.7153,40.947,40.6863,40.9084,357185.0
2023-07-17 15:30:00,42.36,42.36,42.12,42.15,1119780.0,40.8987,40.8987,40.667,40.6959,1119780.0
2023-07-18 09:30:00,42.05,42.52,41.99,42.23,586000.0,40.5994,41.0532,40.5415,40.7732,586000.0
2023-07-18 10:00:00,42.25,42.55,42.17,42.55,342270.0,40.7925,41.0821,40.7153,41.0821,342270.0
2023-07-18 10:30:00,42.54,42.61,42.45,42.61,351585.0,41.0725,41.1401,40.9856,41.1401,351585.0
2023-07-18 11:00:00,42.61,42.83,42.51,42.67,374175.0,41.1401,41.3525,41.0435,41.198,374175.0
2023-07-18 11:30:00,42.64,42.64,42.35,42.4,193565.0,41.169,41.169,40.889,40.9373,193565.0
2023-07-18 12:00:00,42.41,42.41,42.05,42.09,234610.0,40.947,40.947,40.5994,40.638,234610.0
2023-07-18 12:30:00,42.08,42.21,42.0,42.18,252285.0,40.6284,40.7539,40.5511,40.7249,252285.0
2023-07-18 13:00:00,42.17,42.23,42.15,42.2,99695.0,40.7153,40.7732,40.6959,40.7442,99695.0
2023-07-18 13:30:00,42.21,42.26,42.14,42.24,134345.0,40.7539,40.8021,40.6863,40.7828,134345.0
2023-07-18 14:00:00,42.25,42.3,42.1,42.18,133785.0,40.7925,40.8408,40.6477,40.7249,133785.0
2023-07-18 14:30:00,42.19,42.21,42.08,42.19,164010.0,40.7346,40.7539,40.6284,40.7346,164010.0
2023-07-18 15:00:00,42.19,42.3,42.15,42.3,208740.0,40.7346,40.8408,40.6959,40.8408,208740.0
2023-07-18 15:30:00,42.3,42.52,42.3,42.43,1048910.0,40.8408,41.0532,40.8408,40.9663,1048910.0
2023-07-19 09:30:00,42.57,43.11,42.31,42.52,579035.0,41.1015,41.6228,40.8504,41.0532,579035.0
2023-07-19 10:00:00,42.5,42.52,42.27,42.5,253305.0,41.0339,41.0532,40.8118,41.0339,253305.0
2023-07-19 10:30:00,42.49,42.51,42.3,42.37,373830.0,41.0242,41.0435,40.8408,40.9084,373830.0
2023-07-19 11:00:00,42.36,42.37,42.19,42.29,309710.0,40.8987,40.9084,40.7346,40.8311,309710.0
2023-07-19 11:30:00,42.3,42.33,42.19,42.22,174730.0,40.8408,40.8697,40.7346,40.7635,174730.0
2023-07-19 12:00:00,42.22,42.38,42.13,42.37,274560.0,40.7635,40.918,40.6766,40.9084,274560.0
2023-07-19 12:30:00,42.37,42.38,42.24,42.37,250110.0,40.9084,40.918,40.7828,40.9084,250110.0
2023-07-19 13:00:00,42.38,42.52,42.34,42.41,170945.0,40.918,41.0532,40.8794,40.947,170945.0
2023-07-19 13:30:00,42.4,42.42,42.34,42.42,179225.0,40.9373,40.9566,40.8794,40.9566,179225.0
2023-07-19 14:00:00,42.42,42.45,42.3,42.44,272630.0,40.9566,40.9856,40.8408,40.9759,272630.0
2023-07-19 14:30:00,42.45,42.46,42.39,42.42,217895.0,40.9856,40.9952,40.9277,40.9566,217895.0
2023-07-19 15:00:00,42.44,42.48,42.31,42.32,211015.0,40.9759,41.0146,40.8504,40.8601,211015.0
2023-07-19 15:30:00,42.32,42.32,42.14,42.23,1203755.0,40.8601,40.8601,40.6863,40.7732,1203755.0
2023-07-20 09:30:00,42.13,42.5,42.09,42.45,610695.0,40.6766,41.0339,40.638,40.9856,610695.0
2023-07-20 10:00:00,42.45,42.67,42.31,42.65,335370.0,40.9856,41.198,40.8504,41.1787,335370.0
2023-07-20 10:30:00,42.68,42.74,42.54,42.68,294775.0,41.2077,41.2656,41.0725,41.2077,294775.0
2023-07-20 11:00:00,42.68,42.89,42.62,42.83,310800.0,41.2077,41.4104,41.1497,41.3525,310800.0
2023-07-20 11:30:00,42.84,42.91,42.61,42.61,416950.0,41.3621,41.4297,41.1401,41.1401,416950.0
2023-07-20 12:00:00,42.62,42.75,42.57,42.69,319045.0,41.1497,41.2752,41.1015,41.2173,319045.0
2023-07-20 12:30:00,42.69,42.77,42.61,42.77,255230.0,41.2173,41.2946,41.1401,41.2946,255230.0
2023-07-20 13:00:00,42.76,42.91,42.7,42.87,197105.0,41.2849,41.4297,41.227,41.3911,197105.0
2023-07-20 13:30:00,42.87,42.92,42.79,42.84,405215.0,41.3911,41.4394,41.3139,41.3621,405215.0
2023-07-20 14:00:00,42.83,42.89,42.78,42.86,305035.0,41.3525,41.4104,41.3042,41.3815,305035.0
2023-07-20 14:30:00,42.86,43.03,42.86,42.98,317615.0,41.3815,41.5456,41.3815,41.4973,317615.0
2023-07-20 15:00:00,42.99,43.09,42.83,42.86,406895.0,41.507,41.6035,41.3525,41.3815,406895.0
2023-07-20 15:30:00,42.87,42.93,42.75,42.87,767510.0,41.3911,41.449,41.2752,41.3911,767510.0
2023-07-21 09:30:00,42.76,43.2,42.62,43.09,396880.0,41.2849,41.7097,41.1497,41.6035,396880.0
2023-07-21 10:00:00,43.07,43.29,42.99,43.12,242770.0,41.5842,41.7966,41.507,41.6325,242770.0
2023-07-21 10:30:00,43.12,43.28,43.06,43.28,260550.0,41.6325,41.787,41.5746,41.787,260550.0
2023-07-21 11:00:00,43.27,43.41,43.26,43.31,168210.0,41.7773,41.9125,41.7677,41.8159,168210.0
2023-07-21 11:30:00,43.32,43.37,43.27,43.28,192815.0,41.8256,41.8739,41.7773,41.787,192815.0
2023-07-21 12:00:00,43.27,43.45,43.24,43.36,195750.0,41.7773,41.9511,41.7483,41.8642,195750.0
2023-07-21 12:30:00,43.36,43.39,43.24,43.25,222715.0,41.8642,41.8932,41.7483,41.758,222715.0
2023-07-21 13:00:00,43.25,43.45,43.24,43.35,129265.0,41.758,41.9511,41.7483,41.8545,129265.0
2023-07-21 13:30:00,43.35,43.4,43.32,43.34,145290.0,41.8545,41.9028,41.8256,41.8449,145290.0
2023-07-21 14:00:00,43.35,43.37,43.29,43.37,144610.0,41.8545,41.8739,41.7966,41.8739,144610.0
2023-07-21 14:30:00,43.39,43.46,43.36,43.4,111780.0,41.8932,41.9608,41.8642,41.9028,111780.0
2023-07-21 15:00:00,43.4,43.46,43.33,43.35,224025.0,41.9028,41.9608,41.8352,41.8545,224025.0
2023-07-21 15:30:00,43.36,43.36,43.12,43.13,789780.0,41.8642,41.8642,41.6325,41.6421,789780.0
2023-07-24 09:30:00,43.31,43.46,42.76,42.79,345155.0,41.8159,41.9608,41.2849,41.3139,345155.0
2023-07-24 10:00:00,42.8,42.98,42.78,42.94,208485.0,41.3235,41.4973,41.3042,41.4587,208485.0
2023-07-24 10:30:00,42.91,43.03,42.84,42.95,308505.0,41.4297,41.5456,41.3621,41.4683,308505.0
2023-07-24 11:00:00,42.94,43.19,42.86,43.19,222295.0,41.4587,41.7001,41.3815,41.7001,222295.0
2023-07-24 11:30:00,43.19,43.33,43.06,43.28,232210.0,41.7001,41.8352,41.5746,41.787,232210.0
2023-07-24 12:00:00,43.29,43.29,43.12,43.22,114910.0,41.7966,41.7966,41.6325,41.729,114910.0
2023-07-24 12:30:00,43.21,43.23,43.1,43.2,114505.0,41.7194,41.7387,41.6132,41.7097,114505.0
2023-07-24 13:00:00,43.21,43.23,43.13,43.22,108530.0,41.7194,41.7387,41.6421,41.729,108530.0
2023-07-24 13:30:00,43.22,43.22,43.1,43.18,110305.0,41.729,41.729,41.6132,41.6904,110305.0
2023-07-24 14:00:00,43.19,43.24,43.14,43.21,146260.0,41.7001,41.7483,41.6518,41.7194,146260.0
2023-07-24 14:30:00,43.19,43.19,43.05,43.1,180680.0,41.7001,41.7001,41.5649,41.6132,180680.0
2023-07-24 15:00:00,43.1,43.1,42.97,42.97,239350.0,41.6132,41.6132,41.4877,41.4877,239350.0
2023-07-24 15:30:00,42.97,43.06,42.81,42.92,798070.0,41.4877,41.5746,41.3332,41.4394,798070.0
2023-07-25 09:30:00,42.03,42.35,41.72,42.17,1207910.0,40.5801,40.889,40.2808,40.7153,1207910.0
2023-07-25 10:00:00,42.11,42.31,41.94,42.16,968500.0,40.6573,40.8504,40.4932,40.7056,968500.0
2023-07-25 10:30:00,42.15,42.42,42.02,42.41,590350.0,40.6959,40.9566,40.5704,40.947,590350.0
2023-07-25 11:00:00,42.43,42.51,42.37,42.47,215990.0,40.9663,41.0435,40.9084,41.0049,215990.0
2023-07-25 11:30:00,42.47,42.66,42.47,42.57,226020.0,41.0049,41.1884,41.0049,41.1015,226020.0
2023-07-25 12:00:00,42.55,42.64,42.51,42.6,346510.0,41.0821,41.169,41.0435,41.1304,346510.0
2023-07-25 12:30:00,42.6,42.65,42.47,42.65,199705.0,41.1304,41.1787,41.0049,41.1787,199705.0
2023-07-25 13:00:00,42.65,42.74,42.61,42.69,181100.0,41.1787,41.2656,41.1401,41.2173,181100.0
2023-07-25 13:30:00,42.7,42.75,42.62,42.75,157435.0,41.227,41.2752,41.1497,41.2752,157435.0
2023-07-25 14:00:00,42.75,42.76,42.62,42.63,241785.0,41.2752,41.2849,41.1497,41.1594,241785.0
2023-07-25 14:30:00,42.64,42.71,42.59,42.63,205395.0,41.169,41.2366,41.1208,41.1594,205395.0
2023-07-25 15:00:00,42.63,42.87,42.62,42.7,358220.0,41.1594,41.3911,41.1497,41.227,358220.0
2023-07-25 15:30:00,42.69,42.71,42.51,42.54,1053285.0,41.2173,41.2366,41.0435,41.0725,1053285.0
2023-07-26 09:30:00,42.77,43.08,42.54,42.59,386805.0,41.2946,41.5939,41.0725,41.1208,386805.0
2023-07-26 10:00:00,42.56,42.62,42.39,42.59,265385.0,41.0918,41.1497,40.9277,41.1208,265385.0
2023-07-26 10:30:00,42.58,42.79,42.56,42.79,127845.0,41.1111,41.3139,41.0918,41.3139,127845.0
2023-07-26 11:00:00,42.78,42.84,42.73,42.84,207580.0,41.3042,41.3621,41.2559,41.3621,207580.0
2023-07-26 11:30:00,42.84,42.93,42.79,42.89,171850.0,41.3621,41.449,41.3139,41.4104,171850.0
2023-07-26 12:00:00,42.88,42.96,42.85,42.88,220095.0,41.4008,41.478,41.3718,41.4008,220095.0
2023-07-26 12:30:00,42.88,42.95,42.83,42.95,145025.0,41.4008,41.4683,41.3525,41.4683,145025.0
2023-07-26 13:00:00,42.95,43.02,42.88,42.93,164615.0,41.4683,41.5359,41.4008,41.449,164615.0
2023-07-26 13:30:00,42.94,42.94,42.63,42.66,249820.0,41.4587,41.4587,41.1594,41.1884,249820.0
2023-07-26 14:00:00,42.66,42.86,42.63,42.86,320805.0,41.1884,41.3815,41.1594,41.3815,320805.0
2023-07-26 14:30:00,42.86,43.08,42.79,43.01,244340.0,41.3815,41.5939,41.3139,41.5263,244340.0
2023-07-26 15:00:00,43.02,43.04,42.82,42.87,442560.0,41.5359,41.5552,41.3428,41.3911,442560.0
2023-07-26 15:30:00,42.87,42.93,42.78,42.93,1038355.0,41.3911,41.449,41.3042,41.449,1038355.0
2023-07-27 09:30:00,43.56,44.78,43.14,43.98,1262245.0,42.0573,43.2352,41.6518,42.4628,1262245.0
2023-07-27 10:00:00,44.0,44.09,43.54,43.9,592560.0,42.4821,42.569,42.038,42.3856,592560.0
2023-07-27 10:30:00,43.86,44.4,43.83,44.24,545105.0,42.347,42.8683,42.318,42.7138,545105.0
2023-07-27 11:00:00,44.25,44.66,44.24,44.66,760760.0,42.7235,43.1194,42.7138,43.1194,760760.0
2023-07-27 11:30:00,44.67,44.75,44.52,44.59,653095.0,43.129,43.2063,42.9842,43.0518,653095.0
2023-07-27 12:00:00,44.6,45.05,44.6,45.02,310900.0,43.0614,43.4959,43.0614,43.4669,310900.0
2023-07-27 12:30:00,45.04,45.2,45.01,45.19,382020.0,43.4862,43.6407,43.4573,43.6311,382020.0
2023-07-27 13:00:00,45.2,45.25,44.81,44.82,438430.0,43.6407,43.689,43.2642,43.2738,438430.0
2023-07-27 13:30:00,44.82,45.13,44.79,45.1,360410.0,43.2738,43.5731,43.2449,43.5442,360410.0
2023-07-27 14:00:00,45.09,45.09,44.62,44.75,579195.0,43.5345,43.5345,43.0807,43.2063,579195.0
2023-07-27 14:30:00,44.74,44.75,44.5,44.62,449185.0,43.1966,43.2063,42.9649,43.0807,449185.0
2023-07-27 15:00:00,44.63,44.8,44.62,44.79,636750.0,43.0904,43.2545,43.0807,43.2449,636750.0
2023-07-27 15:30:00,44.8,44.81,44.62,44.73,1250935.0,43.2545,43.2642,43.0807,43.1869,1250935.0
2023-07-28 09:30:00,45.06,45.2,44.53,44.67,426640.0,43.5056,43.6407,42.9938,43.129,426640.0
2023-07-28 10:00:00,44.64,45.09,44.62,45.05,429710.0,43.1,43.5345,43.0807,43.4959,429710.0
2023-07-28 10:30:00,45.05,45.16,45.01,45.01,310950.0,43.4959,43.6021,43.4573,43.4573,310950.0
2023-07-28 11:00:00,45.04,45.22,45.03,45.07,271030.0,43.4862,43.66,43.4766,43.5152,271030.0
2023-07-28 11:30:00,45.09,45.12,44.8,44.89,150900.0,43.5345,43.5635,43.2545,43.3414,150900.0
2023-07-28 12:00:00,44.89,44.9,44.68,44.84,480700.0,43.3414,43.3511,43.1387,43.2931,480700.0
2023-07-28 12:30:00,44.87,44.9,44.8,44.88,121710.0,43.3221,43.3511,43.2545,43.3318,121710.0
2023-07-28 13:00:00,44.87,44.89,44.6,44.66,192725.0,43.3221,43.3414,43.0614,43.1194,192725.0
2023-07-28 13:30:00,44.67,44.77,44.6,44.77,149665.0,43.129,43.2256,43.0614,43.2256,149665.0
2023-07-28 14:00:00,44.76,44.76,44.59,44.65,281720.0,43.2159,43.2159,43.0518,43.1097,281720.0
2023-07-28 14:30:00,44.66,44.77,44.6,44.65,123105.0,43.1194,43.2256,43.0614,43.1097,123105.0
2023-07-28 15:00:00,44.67,44.72,44.6,44.62,312890.0,43.129,43.1773,43.0614,43.0807,312890.0
2023-07-28 15:30:00,44.63,44.81,44.6,44.8,657705.0,43.0904,43.2642,43.0614,43.2545,657705.0
2023-07-31 09:30:00,44.83,45.11,44.64,44.64,450625.0,43.2835,43.5538,43.1,43.1,450625.0
2023-07-31 10:00:00,44.64,44.71,44.55,44.6,419615.0,43.1,43.1676,43.0132,43.0614,419615.0
2023-07-31 10:30:00,44.62,44.64,44.34,44.44,222395.0,43.0807,43.1,42.8104,42.9069,222395.0
2023-07-31 11:00:00,44.47,44.67,44.47,44.62,129420.0,42.9359,43.129,42.9359,43.0807,129420.0
2023-07-31 11:30:00,44.62,44.67,44.57,44.6,129515.0,43.0807,43.129,43.0325,43.0614,129515.0
2023-07-31 12:00:00,44.61,44.75,44.59,44.67,94520.0,43.0711,43.2063,43.0518,43.129,94520.0
2023-07-31 12:30:00,44.66,44.66,44.53,44.55,76220.0,43.1194,43.1194,42.9938,43.0132,76220.0
2023-07-31 13:00:00,44.55,44.66,44.53,44.62,147210.0,43.0132,43.1194,42.9938,43.0807,147210.0
2023-07-31 13:30:00,44.63,44.7,44.6,44.7,95635.0,43.0904,43.158,43.0614,43.158,95635.0
2023-07-31 14:00:00,44.7,44.77,44.65,44.77,122210.0,43.158,43.2256,43.1097,43.2256,122210.0
2023-07-31 14:30:00,44.77,44.84,44.66,44.72,155955.0,43.2256,43.2931,43.1194,43.1773,155955.0
2023-07-31 15:00:00,44.71,44.72,44.65,44.7,189980.0,43.1676,43.1773,43.1097,43.158,189980.0
2023-07-31 15:30:00,44.69,44.81,44.61,44.81,719760.0,43.1483,43.2642,43.0711,43.2642,719760.0
2023-08-01 09:30:00,44.57,45.34,44.57,45.22,385885.0,43.0325,43.7759,43.0325,43.66,385885.0
2023-08-01 10:00:00,45.2,45.23,44.82,44.91,154545.0,43.6407,43.6697,43.2738,43.3607,154545.0
2023-08-01 10:30:00,44.89,44.95,44.81,44.88,224180.0,43.3414,43.3994,43.2642,43.3318,224180.0
2023-08-01 11:00:00,44.87,44.94,44.8,44.86,179600.0,43.3221,43.3897,43.2545,43.3125,179600.0
2023-08-01 11:30:00,44.85,44.97,44.78,44.93,167130.0,43.3028,43.4187,43.2352,43.38,167130.0
2023-08-01 12:00:00,44.95,44.95,44.8,44.91,100470.0,43.3994,43.3994,43.2545,43.3607,100470.0
2023-08-01 12:30:00,44.91,44.91,44.8,44.86,56310.0,43.3607,43.3607,43.2545,43.3125,56310.0
2023-08-01 13:00:00,44.85,44.85,44.67,44.76,264890.0,43.3028,43.3028,43.129,43.2159,264890.0
2023-08-01 13:30:00,44.76,44.85,44.71,44.85,141255.0,43.2159,43.3028,43.1676,43.3028,141255.0
2023-08-01 14:00:00,44.85,44.93,44.74,44.86,192230.0,43.3028,43.38,43.1966,43.3125,192230.0
2023-08-01 14:30:00,44.86,44.93,44.83,44.88,126840.0,43.3125,43.38,43.2835,43.3318,126840.0
2023-08-01 15:00:00,44.88,44.96,44.83,44.89,106770.0,43.3318,43.409,43.2835,43.3414,106770.0
2023-08-01 15:30:00,44.88,44.92,44.78,44.84,301990.0,43.3318,43.3704,43.2352,43.2931,301990.0
2023-08-02 09:30:00,44.77,45.09,44.6,44.98,263845.0,43.2256,43.5345,43.0614,43.4283,263845.0
2023-08-02 10:00:00,44.98,44.98,44.68,44.68,106410.0,43.4283,43.4283,43.1387,43.1387,106410.0
2023-08-02 10:30:00,44.68,44.99,44.61,44.96,151480.0,43.1387,43.438,43.0711,43.409,151480.0
2023-08-02 11:00:00,44.95,45.21,44.93,45.13,194525.0,43.3994,43.6504,43.38,43.5731,194525.0
2023-08-02 11:30:00,45.14,45.32,45.05,45.22,186150.0,43.5828,43.7566,43.4959,43.66,186150.0
2023-08-02 12:00:00,45.24,45.42,45.22,45.38,181430.0,43.6793,43.8531,43.66,43.8145,181430.0
2023-08-02 12:30:00,45.39,45.68,45.36,45.62,245005.0,43.8242,44.1042,43.7952,44.0462,245005.0
2023-08-02 13:00:00,45.62,45.8,45.55,45.79,344805.0,44.0462,44.22,43.9787,44.2104,344805.0
2023-08-02 13:30:00,45.78,45.86,45.64,45.64,190765.0,44.2007,44.278,44.0655,44.0655,190765.0
2023-08-02 14:00:00,45.64,45.7,45.44,45.46,126645.0,44.0655,44.1235,43.8724,43.8918,126645.0
2023-08-02 14:30:00,45.46,45.48,45.35,45.36,134740.0,43.8918,43.9111,43.7856,43.7952,134740.0
2023-08-02 15:00:00,45.36,45.44,45.23,45.23,274110.0,43.7952,43.8724,43.6697,43.6697,274110.0
2023-08-02 15:30:00,45.24,45.27,45.11,45.2,601375.0,43.6793,43.7083,43.5538,43.6407,601375.0
2023-08-03 09:30:00,45.39,45.6,45.11,45.3,277520.0,43.8242,44.0269,43.5538,43.7373,277520.0
2023-08-03 10:00:00,45.3,45.31,45.04,45.2,231780.0,43.7373,43.7469,43.4862,43.6407,231780.0
2023-08-03 10:30:00,45.2,45.44,45.14,45.43,143085.0,43.6407,43.8724,43.5828,43.8628,143085.0
2023-08-03 11:00:00,45.43,45.82,45.39,45.82,190640.0,43.8628,44.2393,43.8242,44.2393,190640.0
2023-08-03 11:30:00,45.82,46.16,45.77,46.07,207545.0,44.2393,44.5676,44.1911,44.4807,207545.0
2023-08-03 12:00:00,46.09,46.13,45.78,45.8,167370.0,44.5,44.5386,44.2007,44.22,167370.0
2023-08-03 12:30:00,45.8,45.9,45.7,45.71,185865.0,44.22,44.3166,44.1235,44.1331,185865.0
2023-08-03 13:00:00,45.72,45.88,45.61,45.86,74210.0,44.1428,44.2973,44.0366,44.278,74210.0
2023-08-03 13:30:00,45.88,45.93,45.63,45.65,136255.0,44.2973,44.3455,44.0559,44.0752,136255.0
2023-08-03 14:00:00,45.64,45.68,45.55,45.61,171800.0,44.0655,44.1042,43.9787,44.0366,171800.0
2023-08-03 14:30:00,45.59,45.59,45.39,45.44,119080.0,44.0173,44.0173,43.8242,43.8724,119080.0
2023-08-03 15:00:00,45.45,45.47,45.32,45.33,131570.0,43.8821,43.9014,43.7566,43.7662,131570.0
2023-08-03 15:30:00,45.33,45.46,45.3,45.42,661035.0,43.7662,43.8918,43.7373,43.8531,661035.0
2023-08-04 09:30:00,45.43,45.5,44.95,45.45,236475.0,43.8628,43.9304,43.3994,43.8821,236475.0
2023-08-04 10:00:00,45.47,45.47,45.05,45.26,80180.0,43.9014,43.9014,43.4959,43.6987,80180.0
2023-08-04 10:30:00,45.26,45.33,45.09,45.15,89210.0,43.6987,43.7662,43.5345,43.5925,89210.0
2023-08-04 11:00:00,45.13,45.15,44.98,45.08,108265.0,43.5731,43.5925,43.4283,43.5249,108265.0
2023-08-04 11:30:00,45.1,45.14,45.03,45.14,121575.0,43.5442,43.5828,43.4766,43.5828,121575.0
2023-08-04 12:00:00,45.14,45.21,45.11,45.19,95850.0,43.5828,43.6504,43.5538,43.6311,95850.0
2023-08-04 12:30:00,45.16,45.17,45.05,45.09,85350.0,43.6021,43.6118,43.4959,43.5345,85350.0
2023-08-04 13:00:00,45.09,45.11,44.93,45.05,174520.0,43.5345,43.5538,43.38,43.4959,174520.0
2023-08-04 13:30:00,45.04,45.04,44.86,44.88,130520.0,43.4862,43.4862,43.3125,43.3318,130520.0
2023-08-04 14:00:00,44.89,44.9,44.76,44.77,141880.0,43.3414,43.3511,43.2159,43.2256,141880.0
2023-08-04 14:30:00,44.77,44.8,44.67,44.71,111650.0,43.2256,43.2545,43.129,43.1676,111650.0
2023-08-04 15:00:00,44.7,44.75,44.62,44.67,129465.0,43.158,43.2063,43.0807,43.129,129465.0
2023-08-04 15:30:00,44.67,44.7,44.38,44.46,573495.0,43.129,43.158,42.849,42.9263,573495.0
2023-08-07 09:30:00,44.46,44.67,44.46,44.61,115685.0,42.9263,43.129,42.9263,43.0711,115685.0
2023-08-07 10:00:00,44.58,44.71,44.55,44.66,70885.0,43.0421,43.1676,43.0132,43.1194,70885.0
2023-08-07 10:30:00,44.64,44.66,44.51,44.61,92020.0,43.1,43.1194,42.9745,43.0711,92020.0
2023-08-07 11:00:00,44.6,44.66,44.56,44.56,86105.0,43.0614,43.1194,43.0228,43.0228,86105.0
2023-08-07 11:30:00,44.58,44.59,44.45,44.55,122930.0,43.0421,43.0518,42.9166,43.0132,122930.0
2023-08-07 12:00:00,44.56,44.59,44.5,44.55,61240.0,43.0228,43.0518,42.9649,43.0132,61240.0
2023-08-07 12:30:00,44.51,44.59,44.5,44.53,66545.0,42.9745,43.0518,42.9649,42.9938,66545.0
2023-08-07 13:00:00,44.55,44.58,44.5,44.5,58170.0,43.0132,43.0421,42.9649,42.9649,58170.0
2023-08-07 13:30:00,44.51,44.59,44.5,44.56,91425.0,42.9745,43.0518,42.9649,43.0228,91425.0
2023-08-07 14:00:00,44.57,44.61,44.48,44.51,106955.0,43.0325,43.0711,42.9456,42.9745,106955.0
2023-08-07 14:30:00,44.52,44.55,44.49,44.54,121985.0,42.9842,43.0132,42.9552,43.0035,121985.0
2023-08-07 15:00:00,44.55,44.6,44.53,44.57,170060.0,43.0132,43.0614,42.9938,43.0325,170060.0
2023-08-07 15:30:00,44.57,44.58,44.41,44.57,368945.0,43.0325,43.0421,42.878,43.0325,368945.0
2023-08-08 09:30:00,44.53,44.57,44.18,44.24,235185.0,42.9938,43.0325,42.6559,42.7138,235185.0
2023-08-08 10:00:00,44.24,44.34,44.05,44.13,193515.0,42.7138,42.8104,42.5304,42.6076,193515.0
2023-08-08 10:30:00,44.12,44.32,44.09,44.24,387015.0,42.598,42.7911,42.569,42.7138,387015.0
2023-08-08 11:00:00,44.24,44.31,44.19,44.2,231250.0,42.7138,42.7814,42.6656,42.6752,231250.0
2023-08-08 11:30:00,44.2,44.26,44.16,44.21,343065.0,42.6752,42.7332,42.6366,42.6849,343065.0
2023-08-08 12:00:00,44.2,44.25,44.15,44.2,177510.0,42.6752,42.7235,42.6269,42.6752,177510.0
2023-08-08 12:30:00,44.2,44.21,44.09,44.12,346660.0,42.6752,42.6849,42.569,42.598,346660.0
2023-08-08 13:00:00,44.12,44.31,44.1,44.29,106610.0,42.598,42.7814,42.5787,42.7621,106610.0
2023-08-08 13:30:00,44.3,44.32,44.2,44.22,82605.0,42.7718,42.7911,42.6752,42.6945,82605.0
2023-08-08 14:00:00,44.23,44.38,44.22,44.31,217730.0,42.7042,42.849,42.6945,42.7814,217730.0
2023-08-08 14:30:00,44.32,44.42,44.28,44.38,169760.0,42.7911,42.8876,42.7525,42.849,169760.0
2023-08-08 15:00:00,44.38,44.48,44.38,44.47,102635.0,42.849,42.9456,42.849,42.9359,102635.0
2023-08-08 15:30:00,44.47,44.54,44.29,44.35,900065.0,42.9359,43.0035,42.7621,42.82,900065.0
2023-08-09 09:30:00,44.45,44.47,44.28,44.39,136610.0,42.9166,42.9359,42.7525,42.8587,136610.0
2023-08-09 10:00:00,44.43,44.59,44.3,44.59,162500.0,42.8973,43.0518,42.7718,43.0518,162500.0
2023-08-09 10:30:00,44.61,44.83,44.56,44.82,83130.0,43.0711,43.2835,43.0228,43.2738,83130.0
2023-08-09 11:00:00,44.82,44.9,44.72,44.75,105685.0,43.2738,43.3511,43.1773,43.2063,105685.0
2023-08-09 11:30:00,44.76,44.8,44.55,44.57,82675.0,43.2159,43.2545,43.0132,43.0325,82675.0
2023-08-09 12:00:00,44.56,44.62,44.55,44.55,101270.0,43.0228,43.0807,43.0132,43.0132,101270.0
2023-08-09 12:30:00,44.56,44.65,44.51,44.64,148040.0,43.0228,43.1097,42.9745,43.1,148040.0
2023-08-09 13:00:00,44.64,44.65,44.58,44.62,70065.0,43.1,43.1097,43.0421,43.0807,70065.0
2023-08-09 13:30:00,44.65,44.82,44.65,44.68,131450.0,43.1097,43.2738,43.1097,43.1387,131450.0
2023-08-09 14:00:00,44.68,44.79,44.68,44.78,163675.0,43.1387,43.2449,43.1387,43.2352,163675.0
2023-08-09 14:30:00,44.78,44.97,44.77,44.93,164455.0,43.2352,43.4187,43.2256,43.38,164455.0
2023-08-09 15:00:00,44.94,44.99,44.91,44.94,94200.0,43.3897,43.438,43.3607,43.3897,94200.0
2023-08-09 15:30:00,44.94,44.98,44.8,44.83,369815.0,43.3897,43.4283,43.2545,43.2835,369815.0
2023-08-10 09:30:00,45.1,45.27,44.69,44.88,218955.0,43.5442,43.7083,43.1483,43.3318,218955.0
2023-08-10 10:00:00,44.86,44.97,44.82,44.84,91375.0,43.3125,43.4187,43.2738,43.2931,91375.0
2023-08-10 10:30:00,44.85,44.9,44.58,44.62,176645.0,43.3028,43.3511,43.0421,43.0807,176645.0
2023-08-10 11:00:00,44.6,44.6,44.41,44.45,130840.0,43.0614,43.0614,42.878,42.9166,130840.0
2023-08-10 11:30:00,44.45,44.5,44.16,44.25,154080.0,42.9166,42.9649,42.6366,42.7235,154080.0
2023-08-10 12:00:00,44.26,44.28,44.13,44.22,147505.0,42.7332,42.7525,42.6076,42.6945,147505.0
2023-08-10 12:30:00,44.25,44.52,44.23,44.43,124945.0,42.7235,42.9842,42.7042,42.8973,124945.0
2023-08-10 13:00:00,44.44,44.49,44.39,44.41,64345.0,42.9069,42.9552,42.8587,42.878,64345.0
2023-08-10 13:30:00,44.4,44.44,44.3,44.33,160185.0,42.8683,42.9069,42.7718,42.8007,160185.0
2023-08-10 14:00:00,44.3,44.51,44.3,44.43,74110.0,42.7718,42.9745,42.7718,42.8973,74110.0
2023-08-10 14:30:00,44.43,44.48,44.36,44.45,64240.0,42.8973,42.9456,42.8297,42.9166,64240.0
2023-08-10 15:00:00,44.44,44.52,44.35,44.38,206265.0,42.9069,42.9842,42.82,42.849,206265.0
2023-08-10 15:30:00,44.37,44.48,44.32,44.46,898470.0,42.8394,42.9456,42.7911,42.9263,898470.0
2023-08-11 09:30:00,44.62,44.7,44.42,44.62,338785.0,43.0807,43.158,42.8876,43.0807,338785.0
2023-08-11 10:00:00,44.64,44.8,44.56,44.75,174525.0,43.1,43.2545,43.0228,43.2063,174525.0
2023-08-11 10:30:00,44.8,44.8,44.6,44.68,188910.0,43.2545,43.2545,43.0614,43.1387,188910.0
2023-08-11 11:00:00,44.69,44.7,44.55,44.62,99975.0,43.1483,43.158,43.0132,43.0807,99975.0
2023-08-11 11:30:00,44.6,44.68,44.58,44.64,89420.0,43.0614,43.1387,43.0421,43.1,89420.0
2023-08-11 12:00:00,44.65,44.65,44.53,44.55,65975.0,43.1097,43.1097,42.9938,43.0132,65975.0
2023-08-11 12:30:00,44.55,44.63,44.54,44.6,69640.0,43.0132,43.0904,43.0035,43.0614,69640.0
2023-08-11 13:00:00,44.61,44.65,44.58,44.59,74875.0,43.0711,43.1097,43.0421,43.0518,74875.0
2023-08-11 13:30:00,44.6,44.61,44.38,44.46,117985.0,43.0614,43.0711,42.849,42.9263,117985.0
2023-08-11 14:00:00,44.45,44.52,44.43,44.51,196135.0,42.9166,42.9842,42.8973,42.9745,196135.0
2023-08-11 14:30:00,44.51,44.53,44.43,44.5,107375.0,42.9745,42.9938,42.8973,42.9649,107375.0
2023-08-11 15:00:00,44.5,44.57,44.46,44.55,102485.0,42.9649,43.0325,42.9263,43.0132,102485.0
2023-08-11 15:30:00,44.54,44.57,44.37,44.51,588415.0,43.0035,43.0325,42.8394,42.9745,588415.0
2023-08-14 09:30:00,44.55,44.57,44.05,44.22,715070.0,43.0132,43.0325,42.5304,42.6945,715070.0
2023-08-14 10:00:00,44.18,44.27,44.17,44.23,94155.0,42.6559,42.7428,42.6463,42.7042,94155.0
2023-08-14 10:30:00,44.22,44.32,44.19,44.32,121480.0,42.6945,42.7911,42.6656,42.7911,121480.0
2023-08-14 11:00:00,44.33,44.58,44.33,44.55,81745.0,42.8007,43.0421,42.8007,43.0132,81745.0
2023-08-14 11:30:00,44.56,44.63,44.53,44.59,82610.0,43.0228,43.0904,42.9938,43.0518,82610.0
2023-08-14 12:00:00,44.62,44.68,44.57,44.63,81210.0,43.0807,43.1387,43.0325,43.0904,81210.0
2023-08-14 12:30:00,44.61,44.62,44.5,44.53,68735.0,43.0711,43.0807,42.9649,42.9938,68735.0
2023-08-14 13:00:00,44.53,44.54,44.42,44.42,53285.0,42.9938,43.0035,42.8876,42.8876,53285.0
2023-08-14 13:30:00,44.42,44.46,44.38,44.4,126945.0,42.8876,42.9263,42.849,42.8683,126945.0
2023-08-14 14:00:00,44.41,44.42,44.23,44.37,112125.0,42.878,42.8876,42.7042,42.8394,112125.0
2023-08-14 14:30:00,44.37,44.43,44.35,44.39,99000.0,42.8394,42.8973,42.82,42.8587,99000.0
2023-08-14 15:00:00,44.39,44.41,44.3,44.35,114965.0,42.8587,42.878,42.7718,42.82,114965.0
2023-08-14 15:30:00,44.33,44.49,44.33,44.49,485675.0,42.8007,42.9552,42.8007,42.9552,485675.0
2023-08-15 09:30:00,44.22,44.54,44.16,44.32,248220.0,42.6945,43.0035,42.6366,42.7911,248220.0
2023-08-15 10:00:00,44.31,44.31,44.14,44.29,143510.0,42.7814,42.7814,42.6173,42.7621,143510.0
2023-08-15 10:30:00,44.24,44.32,44.2,44.24,51870.0,42.7138,42.7911,42.6752,42.7138,51870.0
2023-08-15 11:00:00,44.24,44.31,44.19,44.21,62960.0,42.7138,42.7814,42.6656,42.6849,62960.0
2023-08-15 11:30:00,44.21,44.27,44.12,44.26,64020.0,42.6849,42.7428,42.598,42.7332,64020.0
2023-08-15 12:00:00,44.24,44.29,44.22,44.25,50125.0,42.7138,42.7621,42.6945,42.7235,50125.0
2023-08-15 12:30:00,44.26,44.27,44.2,44.26,98520.0,42.7332,42.7428,42.6752,42.7332,98520.0
2023-08-15 13:00:00,44.27,44.29,44.22,44.29,27610.0,42.7428,42.7621,42.6945,42.7621,27610.0
2023-08-15 13:30:00,44.29,44.43,44.25,44.43,95070.0,42.7621,42.8973,42.7235,42.8973,95070.0
2023-08-15 14:00:00,44.43,44.43,44.36,44.4,50385.0,42.8973,42.8973,42.8297,42.8683,50385.0
2023-08-15 14:30:00,44.4,44.49,44.39,44.47,68920.0,42.8683,42.9552,42.8587,42.9359,68920.0
2023-08-15 15:00:00,44.46,44.46,44.3,44.31,54115.0,42.9263,42.9263,42.7718,42.7814,54115.0
2023-08-15 15:30:00,44.29,44.42,44.28,44.41,454375.0,42.7621,42.8876,42.7525,42.878,454375.0
2023-08-16 09:30:00,44.48,44.61,44.24,44.53,136875.0,42.9456,43.0711,42.7138,42.9938,136875.0
2023-08-16 10:00:00,44.49,44.52,44.38,44.48,113905.0,42.9552,42.9842,42.849,42.9456,113905.0
2023-08-16 10:30:00,44.47,44.55,44.41,44.54,109520.0,42.9359,43.0132,42.878,43.0035,109520.0
2023-08-16 11:00:00,44.53,44.6,44.47,44.51,62505.0,42.9938,43.0614,42.9359,42.9745,62505.0
2023-08-16 11:30:00,44.51,44.55,44.42,44.45,121580.0,42.9745,43.0132,42.8876,42.9166,121580.0
2023-08-16 12:00:00,44.44,44.46,44.4,44.43,91745.0,42.9069,42.9263,42.8683,42.8973,91745.0
2023-08-16 12:30:00,44.43,44.44,44.4,44.4,102165.0,42.8973,42.9069,42.8683,42.8683,102165.0
2023-08-16 13:00:00,44.42,44.42,44.24,44.29,179175.0,42.8876,42.8876,42.7138,42.7621,179175.0
2023-08-16 13:30:00,44.27,44.42,44.26,44.41,138840.0,42.7428,42.8876,42.7332,42.878,138840.0
2023-08-16 14:00:00,44.4,44.41,44.23,44.39,189945.0,42.8683,42.878,42.7042,42.8587,189945.0
2023-08-16 14:30:00,44.39,44.44,44.29,44.33,214550.0,42.8587,42.9069,42.7621,42.8007,214550.0
2023-08-16 15:00:00,44.34,44.34,44.11,44.2,184720.0,42.8104,42.8104,42.5883,42.6752,184720.0
2023-08-16 15:30:00,44.19,44.22,44.05,44.18,832225.0,42.6656,42.6945,42.5304,42.6559,832225.0
2023-08-17 09:30:00,44.35,44.61,44.27,44.32,201360.0,42.82,43.0711,42.7428,42.7911,201360.0
2023-08-17 10:00:00,44.3,44.4,44.22,44.36,288855.0,42.7718,42.8683,42.6945,42.8297,288855.0
2023-08-17 10:30:00,44.36,44.39,44.23,44.25,284390.0,42.8297,42.8587,42.7042,42.7235,284390.0
2023-08-17 11:00:00,44.25,44.31,44.21,44.24,110855.0,42.7235,42.7814,42.6849,42.7138,110855.0
2023-08-17 11:30:00,44.24,44.3,44.15,44.22,172580.0,42.7138,42.7718,42.6269,42.6945,172580.0
2023-08-17 12:00:00,44.21,44.24,44.07,44.2,76755.0,42.6849,42.7138,42.5497,42.6752,76755.0
2023-08-17 12:30:00,44.22,44.24,44.09,44.12,148035.0,42.6945,42.7138,42.569,42.598,148035.0
2023-08-17 13:00:00,44.14,44.2,44.1,44.16,172570.0,42.6173,42.6752,42.5787,42.6366,172570.0
2023-08-17 13:30:00,44.15,44.16,44.01,44.04,87435.0,42.6269,42.6366,42.4918,42.5207,87435.0
2023-08-17 14:00:00,44.04,44.14,44.04,44.13,236355.0,42.5207,42.6173,42.5207,42.6076,236355.0
2023-08-17 14:30:00,44.13,44.13,43.93,43.97,357880.0,42.6076,42.6076,42.4145,42.4532,357880.0
2023-08-17 15:00:00,43.97,43.99,43.86,43.91,253115.0,42.4532,42.4725,42.347,42.3952,253115.0
2023-08-17 15:30:00,43.9,43.93,43.68,43.8,1025385.0,42.3856,42.4145,42.1732,42.289,1025385.0
2023-08-18 09:30:00,43.69,44.1,43.66,44.05,136985.0,42.1828,42.5787,42.1539,42.5304,136985.0
2023-08-18 10:00:00,44.05,44.15,44.04,44.09,70050.0,42.5304,42.6269,42.5207,42.569,70050.0
2023-08-18 10:30:00,44.06,44.16,44.04,44.16,68760.0,42.5401,42.6366,42.5207,42.6366,68760.0
2023-08-18 11:00:00,44.17,44.21,44.03,44.05,121605.0,42.6463,42.6849,42.5111,42.5304,121605.0
2023-08-18 11:30:00,44.04,44.06,43.95,43.99,61085.0,42.5207,42.5401,42.4338,42.4725,61085.0
2023-08-18 12:00:00,43.99,44.07,43.97,44.0,54360.0,42.4725,42.5497,42.4532,42.4821,54360.0
2023-08-18 12:30:00,44.01,44.04,43.91,43.92,45515.0,42.4918,42.5207,42.3952,42.4049,45515.0
2023-08-18 13:00:00,43.91,43.91,43.77,43.82,78335.0,42.3952,42.3952,42.2601,42.3083,78335.0
2023-08-18 13:30:00,43.83,43.84,43.71,43.76,84285.0,42.318,42.3276,42.2021,42.2504,84285.0
2023-08-18 14:00:00,43.77,43.8,43.69,43.77,62565.0,42.2601,42.289,42.1828,42.2601,62565.0
2023-08-18 14:30:00,43.76,43.83,43.72,43.73,97105.0,42.2504,42.318,42.2118,42.2214,97105.0
2023-08-18 15:00:00,43.73,43.87,43.72,43.82,115250.0,42.2214,42.3566,42.2118,42.3083,115250.0
2023-08-18 15:30:00,43.8,43.87,43.76,43.87,520325.0,42.289,42.3566,42.2504,42.3566,520325.0
2023-08-21 09:30:00,43.87,44.05,43.74,43.91,657770.0,42.3566,42.5304,42.2311,42.3952,657770.0
2023-08-21 10:00:00,43.88,43.99,43.73,43.75,577485.0,42.3663,42.4725,42.2214,42.2407,577485.0
2023-08-21 10:30:00,43.74,43.86,43.64,43.76,235955.0,42.2311,42.347,42.1345,42.2504,235955.0
2023-08-21 11:00:00,43.74,43.8,43.64,43.66,142225.0,42.2311,42.289,42.1345,42.1539,142225.0
2023-08-21 11:30:00,43.65,43.67,43.45,43.53,408285.0,42.1442,42.1635,41.9511,42.0283,408285.0
2023-08-21 12:00:00,43.53,43.57,43.41,43.47,157815.0,42.0283,42.067,41.9125,41.9704,157815.0
2023-08-21 12:30:00,43.47,43.51,43.42,43.48,77850.0,41.9704,42.009,41.9221,41.9801,77850.0
2023-08-21 13:00:00,43.46,43.48,43.37,43.42,72025.0,41.9608,41.9801,41.8739,41.9221,72025.0
2023-08-21 13:30:00,43.43,43.47,43.4,43.4,74200.0,41.9318,41.9704,41.9028,41.9028,74200.0
2023-08-21 14:00:00,43.4,43.43,43.31,43.33,118730.0,41.9028,41.9318,41.8159,41.8352,118730.0
2023-08-21 14:30:00,43.34,43.39,43.25,43.27,105725.0,41.8449,41.8932,41.758,41.7773,105725.0
2023-08-21 15:00:00,43.27,43.29,43.07,43.11,187985.0,41.7773,41.7966,41.5842,41.6228,187985.0
2023-08-21 15:30:00,43.12,43.2,43.09,43.12,723075.0,41.6325,41.7097,41.6035,41.6325,723075.0
2023-08-22 09:30:00,42.82,42.82,42.2,42.42,480730.0,41.3428,41.3428,40.7442,40.9566,480730.0
2023-08-22 10:00:00,42.35,42.37,41.97,42.03,355285.0,40.889,40.9084,40.5222,40.5801,355285.0
2023-08-22 10:30:00,42.0,42.13,41.82,41.88,272715.0,40.5511,40.6766,40.3773,40.4353,272715.0
2023-08-22 11:00:00,41.87,42.04,41.72,42.04,406575.0,40.4256,40.5897,40.2808,40.5897,406575.0
2023-08-22 11:30:00,42.06,42.31,42.05,42.26,357020.0,40.609,40.8504,40.5994,40.8021,357020.0
2023-08-22 12:00:00,42.26,42.43,42.21,42.42,798690.0,40.8021,40.9663,40.7539,40.9566,798690.0
2023-08-22 12:30:00,42.4,42.63,42.4,42.58,192520.0,40.9373,41.1594,40.9373,41.1111,192520.0
2023-08-22 13:00:00,42.55,42.67,42.47,42.66,231330.0,41.0821,41.198,41.0049,41.1884,231330.0
2023-08-22 13:30:00,42.65,42.69,42.61,42.66,272560.0,41.1787,41.2173,41.1401,41.1884,272560.0
2023-08-22 14:00:00,42.67,42.74,42.59,42.69,230740.0,41.198,41.2656,41.1208,41.2173,230740.0
2023-08-22 14:30:00,42.7,42.81,42.66,42.81,102085.0,41.227,41.3332,41.1884,41.3332,102085.0
2023-08-22 15:00:00,42.82,42.99,42.78,42.93,282960.0,41.3428,41.507,41.3042,41.449,282960.0
2023-08-22 15:30:00,42.92,43.0,42.76,43.0,1318635.0,41.4394,41.5166,41.2849,41.5166,1318635.0
2023-08-23 09:30:00,42.71,43.27,42.67,42.7,460660.0,41.2366,41.7773,41.198,41.227,460660.0
2023-08-23 10:00:00,42.73,42.75,42.46,42.64,279865.0,41.2559,41.2752,40.9952,41.169,279865.0
2023-08-23 10:30:00,42.65,42.76,42.6,42.6,246825.0,41.1787,41.2849,41.1304,41.1304,246825.0
2023-08-23 11:00:00,42.61,42.72,42.59,42.71,161535.0,41.1401,41.2463,41.1208,41.2366,161535.0
2023-08-23 11:30:00,42.69,42.72,42.54,42.57,695150.0,41.2173,41.2463,41.0725,41.1015,695150.0
2023-08-23 12:00:00,42.56,42.68,42.55,42.66,191730.0,41.0918,41.2077,41.0821,41.1884,191730.0
2023-08-23 12:30:00,42.66,42.86,42.64,42.81,482385.0,41.1884,41.3815,41.169,41.3332,482385.0
2023-08-23 13:00:00,42.82,42.84,42.78,42.81,89420.0,41.3428,41.3621,41.3042,41.3332,89420.0
2023-08-23 13:30:00,42.82,42.86,42.77,42.85,120940.0,41.3428,41.3815,41.2946,41.3718,120940.0
2023-08-23 14:00:00,42.84,42.89,42.8,42.85,107405.0,41.3621,41.4104,41.3235,41.3718,107405.0
2023-08-23 14:30:00,42.85,42.91,42.78,42.91,152065.0,41.3718,41.4297,41.3042,41.4297,152065.0
2023-08-23 15:00:00,42.92,42.94,42.88,42.93,271510.0,41.4394,41.4587,41.4008,41.449,271510.0
2023-08-23 15:30:00,42.93,42.98,42.87,42.92,1013650.0,41.449,41.4973,41.3911,41.4394,1013650.0
2023-08-24 09:30:00,42.56,42.85,42.45,42.56,209865.0,41.0918,41.3718,40.9856,41.0918,209865.0
2023-08-24 10:00:00,42.58,42.64,42.45,42.6,253270.0,41.1111,41.169,40.9856,41.1304,253270.0
2023-08-24 10:30:00,42.6,42.98,42.59,42.89,123030.0,41.1304,41.4973,41.1208,41.4104,123030.0
2023-08-24 11:00:00,42.88,42.9,42.76,42.87,58495.0,41.4008,41.4201,41.2849,41.3911,58495.0
2023-08-24 11:30:00,42.87,43.04,42.84,43.01,123760.0,41.3911,41.5552,41.3621,41.5263,123760.0
2023-08-24 12:00:00,43.02,43.22,42.9,42.93,156845.0,41.5359,41.729,41.4201,41.449,156845.0
2023-08-24 12:30:00,42.95,42.96,42.83,42.85,52360.0,41.4683,41.478,41.3525,41.3718,52360.0
2023-08-24 13:00:00,42.83,42.83,42.59,42.6,198005.0,41.3525,41.3525,41.1208,41.1304,198005.0
2023-08-24 13:30:00,42.6,42.67,42.54,42.61,256750.0,41.1304,41.198,41.0725,41.1401,256750.0
2023-08-24 14:00:00,42.62,42.64,42.46,42.46,227895.0,41.1497,41.169,40.9952,40.9952,227895.0
2023-08-24 14:30:00,42.46,42.52,42.35,42.42,176185.0,40.9952,41.0532,40.889,40.9566,176185.0
2023-08-24 15:00:00,42.42,42.49,42.42,42.45,268270.0,40.9566,41.0242,40.9566,40.9856,268270.0
2023-08-24 15:30:00,42.43,42.49,42.32,42.32,741695.0,40.9663,41.0242,40.8601,40.8601,741695.0
2023-08-25 09:30:00,42.5,42.96,42.42,42.53,491900.0,41.2318,41.6781,41.1542,41.2609,491900.0
2023-08-25 10:00:00,42.52,42.6,42.36,42.47,221300.0,41.2512,41.3288,41.096,41.2027,221300.0
2023-08-25 10:30:00,42.48,42.53,42.33,42.48,212135.0,41.2124,41.2609,41.0669,41.2124,212135.0
2023-08-25 11:00:00,42.46,42.49,42.28,42.44,146685.0,41.193,41.2221,41.0184,41.1736,146685.0
2023-08-25 11:30:00,42.44,42.58,42.35,42.42,282875.0,41.1736,41.3094,41.0863,41.1542,282875.0
2023-08-25 12:00:00,42.42,42.51,42.38,42.43,94680.0,41.1542,41.2415,41.1154,41.1639,94680.0
2023-08-25 12:30:00,42.44,42.49,42.19,42.33,310400.0,41.1736,41.2221,40.931,41.0669,310400.0
2023-08-25 13:00:00,42.32,42.46,42.27,42.46,118020.0,41.0572,41.193,41.0087,41.193,118020.0
2023-08-25 13:30:00,42.45,42.53,42.38,42.52,123845.0,41.1833,41.2609,41.1154,41.2512,123845.0
2023-08-25 14:00:00,42.53,42.57,42.49,42.53,75270.0,41.2609,41.2997,41.2221,41.2609,75270.0
2023-08-25 14:30:00,42.53,42.68,42.52,42.68,167845.0,41.2609,41.4064,41.2512,41.4064,167845.0
2023-08-25 15:00:00,42.67,42.74,42.65,42.67,414630.0,41.3967,41.4646,41.3773,41.3967,414630.0
2023-08-25 15:30:00,42.67,42.82,42.67,42.71,757800.0,41.3967,41.5422,41.3967,41.4355,757800.0
2023-08-28 09:30:00,42.87,43.08,42.69,43.03,989545.0,41.5908,41.7945,41.4161,41.746,989545.0
2023-08-28 10:00:00,43.03,43.25,43.0,43.24,110490.0,41.746,41.9594,41.7169,41.9497,110490.0
2023-08-28 10:30:00,43.24,43.43,43.21,43.41,153275.0,41.9497,42.134,41.9206,42.1146,153275.0
2023-08-28 11:00:00,43.4,43.68,43.37,43.61,345835.0,42.1049,42.3766,42.0758,42.3087,345835.0
2023-08-28 11:30:00,43.6,43.65,43.48,43.65,310690.0,42.299,42.3475,42.1826,42.3475,310690.0
2023-08-28 12:00:00,43.65,43.67,43.44,43.48,193795.0,42.3475,42.3669,42.1437,42.1826,193795.0
2023-08-28 12:30:00,43.49,43.61,43.4,43.59,203480.0,42.1923,42.3087,42.1049,42.2893,203480.0
2023-08-28 13:00:00,43.57,43.62,43.46,43.58,115050.0,42.2699,42.3184,42.1631,42.2796,115050.0
2023-08-28 13:30:00,43.59,43.6,43.53,43.56,179365.0,42.2893,42.299,42.2311,42.2602,179365.0
2023-08-28 14:00:00,43.57,43.73,43.52,43.71,414225.0,42.2699,42.4251,42.2214,42.4057,414225.0
2023-08-28 14:30:00,43.71,43.93,43.69,43.91,467515.0,42.4057,42.6191,42.3863,42.5997,467515.0
2023-08-28 15:00:00,43.91,43.91,43.63,43.8,227815.0,42.5997,42.5997,42.3281,42.493,227815.0
2023-08-28 15:30:00,43.81,43.88,43.7,43.81,1164375.0,42.5027,42.5706,42.396,42.5027,1164375.0
2023-08-29 09:30:00,43.84,44.2,43.72,44.16,204250.0,42.5318,42.8811,42.4154,42.8423,204250.0
2023-08-29 10:00:00,44.16,44.22,43.98,44.2,132175.0,42.8423,42.9005,42.6676,42.8811,132175.0
2023-08-29 10:30:00,44.21,44.23,44.0,44.15,125020.0,42.8908,42.9102,42.687,42.8326,125020.0
2023-08-29 11:00:00,44.15,44.27,44.09,44.25,132290.0,42.8326,42.949,42.7743,42.9296,132290.0
2023-08-29 11:30:00,44.25,44.37,44.24,44.34,131575.0,42.9296,43.046,42.9199,43.0169,131575.0
2023-08-29 12:00:00,44.34,44.52,44.33,44.5,89775.0,43.0169,43.1915,43.0072,43.1721,89775.0
2023-08-29 12:30:00,44.51,44.7,44.46,44.65,237650.0,43.1818,43.3661,43.1333,43.3176,237650.0
2023-08-29 13:00:00,44.64,44.66,44.5,44.51,72130.0,43.3079,43.3273,43.1721,43.1818,72130.0
2023-08-29 13:30:00,44.5,44.53,44.44,44.48,89980.0,43.1721,43.2012,43.1139,43.1527,89980.0
2023-08-29 14:00:00,44.49,44.5,44.34,44.35,141275.0,43.1624,43.1721,43.0169,43.0266,141275.0
2023-08-29 14:30:00,44.35,44.51,44.35,44.43,126415.0,43.0266,43.1818,43.0266,43.1042,126415.0
2023-08-29 15:00:00,44.43,44.49,44.39,44.48,172395.0,43.1042,43.1624,43.0654,43.1527,172395.0
2023-08-29 15:30:00,44.48,44.55,44.43,44.52,708940.0,43.1527,43.2206,43.1042,43.1915,708940.0
2023-08-30 09:30:00,44.64,44.64,44.25,44.32,98715.0,43.3079,43.3079,42.9296,42.9975,98715.0
2023-08-30 10:00:00,44.32,44.54,44.25,44.45,158500.0,42.9975,43.2109,42.9296,43.1236,158500.0
2023-08-30 10:30:00,44.47,44.64,44.45,44.6,123830.0,43.143,43.3079,43.1236,43.2691,123830.0
2023-08-30 11:00:00,44.58,44.67,44.49,44.64,104820.0,43.2497,43.337,43.1624,43.3079,104820.0
2023-08-30 11:30:00,44.64,44.64,44.43,44.55,252950.0,43.3079,43.3079,43.1042,43.2206,252950.0
2023-08-30 12:00:00,44.54,44.59,44.52,44.54,194835.0,43.2109,43.2594,43.1915,43.2109,194835.0
2023-08-30 12:30:00,44.54,44.56,44.42,44.49,109610.0,43.2109,43.2303,43.0945,43.1624,109610.0
2023-08-30 13:00:00,44.48,44.53,44.45,44.45,98675.0,43.1527,43.2012,43.1236,43.1236,98675.0
2023-08-30 13:30:00,44.47,44.47,44.35,44.38,198365.0,43.143,43.143,43.0266,43.0557,198365.0
2023-08-30 14:00:00,44.38,44.46,44.37,44.44,283020.0,43.0557,43.1333,43.046,43.1139,283020.0
2023-08-30 14:30:00,44.44,44.47,44.39,44.46,325990.0,43.1139,43.143,43.0654,43.1333,325990.0
2023-08-30 15:00:00,44.47,44.5,44.44,44.46,182440.0,43.143,43.1721,43.1139,43.1333,182440.0
2023-08-30 15:30:00,44.46,44.61,44.43,44.59,1094675.0,43.1333,43.2788,43.1042,43.2594,1094675.0
2023-08-31 09:30:00,44.29,44.31,43.27,43.59,702785.0,42.9684,42.9878,41.9788,42.2893,702785.0
2023-08-31 10:00:00,43.56,43.67,43.36,43.56,450105.0,42.2602,42.3669,42.0661,42.2602,450105.0
2023-08-31 10:30:00,43.54,43.54,43.18,43.38,529685.0,42.2408,42.2408,41.8915,42.0855,529685.0
2023-08-31 11:00:00,43.38,43.7,43.37,43.68,294640.0,42.0855,42.396,42.0758,42.3766,294640.0
2023-08-31 11:30:00,43.7,43.7,43.51,43.6,281550.0,42.396,42.396,42.2117,42.299,281550.0
2023-08-31 12:00:00,43.61,43.75,43.6,43.68,198180.0,42.3087,42.4445,42.299,42.3766,198180.0
2023-08-31 12:30:00,43.68,43.69,43.53,43.61,1053980.0,42.3766,42.3863,42.2311,42.3087,1053980.0
2023-08-31 13:00:00,43.6,43.69,43.58,43.58,157105.0,42.299,42.3863,42.2796,42.2796,157105.0
2023-08-31 13:30:00,43.58,43.7,43.5,43.61,189690.0,42.2796,42.396,42.202,42.3087,189690.0
2023-08-31 14:00:00,43.62,43.64,43.55,43.61,243860.0,42.3184,42.3378,42.2505,42.3087,243860.0
2023-08-31 14:30:00,43.6,43.66,43.41,43.48,333110.0,42.299,42.3572,42.1146,42.1826,333110.0
2023-08-31 15:00:00,43.48,43.66,43.48,43.59,489665.0,42.1826,42.3572,42.1826,42.2893,489665.0
2023-08-31 15:30:00,43.59,43.72,43.5,43.7,1348885.0,42.2893,42.4154,42.202,42.396,1348885.0
2023-09-01 09:30:00,43.89,43.89,43.47,43.73,214455.0,42.5803,42.5803,42.1728,42.4251,214455.0
2023-09-01 10:00:00,43.72,43.92,43.69,43.86,412815.0,42.4154,42.6094,42.3863,42.5512,412815.0
2023-09-01 10:30:00,43.84,43.88,43.72,43.79,670535.0,42.5318,42.5706,42.4154,42.4833,670535.0
2023-09-01 11:00:00,43.79,43.89,43.77,43.88,278750.0,42.4833,42.5803,42.4639,42.5706,278750.0
2023-09-01 11:30:00,43.89,44.01,43.82,43.88,888780.0,42.5803,42.6967,42.5124,42.5706,888780.0
2023-09-01 12:00:00,43.88,43.88,43.59,43.74,123025.0,42.5706,42.5706,42.2893,42.4348,123025.0
2023-09-01 12:30:00,43.73,43.92,43.73,43.89,93165.0,42.4251,42.6094,42.4251,42.5803,93165.0
2023-09-01 13:00:00,43.89,44.04,43.88,44.0,177770.0,42.5803,42.7258,42.5706,42.687,177770.0
2023-09-01 13:30:00,44.0,44.1,43.99,44.07,118015.0,42.687,42.7841,42.6773,42.7549,118015.0
2023-09-01 14:00:00,44.08,44.13,44.07,44.12,116085.0,42.7646,42.8132,42.7549,42.8035,116085.0
2023-09-01 14:30:00,44.1,44.1,44.02,44.05,258275.0,42.7841,42.7841,42.7064,42.7355,258275.0
2023-09-01 15:00:00,44.05,44.06,43.99,44.05,221325.0,42.7355,42.7452,42.6773,42.7355,221325.0
2023-09-01 15:30:00,44.05,44.13,43.99,44.11,872325.0,42.7355,42.8132,42.6773,42.7938,872325.0
2023-09-05 09:30:00,43.86,43.9,43.39,43.76,438970.0,42.5512,42.59,42.0952,42.4542,438970.0
2023-09-05 10:00:00,43.75,43.91,43.75,43.88,154195.0,42.4445,42.5997,42.4445,42.5706,154195.0
2023-09-05 10:30:00,43.87,44.01,43.85,43.85,203990.0,42.5609,42.6967,42.5415,42.5415,203990.0
2023-09-05 11:00:00,43.85,43.95,43.82,43.9,107480.0,42.5415,42.6385,42.5124,42.59,107480.0
2023-09-05 11:30:00,43.91,44.01,43.9,43.97,78110.0,42.5997,42.6967,42.59,42.6579,78110.0
2023-09-05 12:00:00,43.98,43.99,43.9,43.92,88260.0,42.6676,42.6773,42.59,42.6094,88260.0
2023-09-05 12:30:00,43.93,43.95,43.83,43.88,96645.0,42.6191,42.6385,42.5221,42.5706,96645.0
2023-09-05 13:00:00,43.88,43.88,43.68,43.69,116350.0,42.5706,42.5706,42.3766,42.3863,116350.0
2023-09-05 13:30:00,43.67,43.81,43.59,43.8,186620.0,42.3669,42.5027,42.2893,42.493,186620.0
2023-09-05 14:00:00,43.8,43.83,43.76,43.81,137515.0,42.493,42.5221,42.4542,42.5027,137515.0
2023-09-05 14:30:00,43.8,43.83,43.74,43.8,501955.0,42.493,42.5221,42.4348,42.493,501955.0
2023-09-05 15:00:00,43.8,43.81,43.56,43.6,200000.0,42.493,42.5027,42.2602,42.299,200000.0
2023-09-05 15:30:00,43.61,43.72,43.54,43.62,755195.0,42.3087,42.4154,42.2408,42.3184,755195.0
2023-09-06 09:30:00,43.44,43.55,43.01,43.5,185985.0,42.1437,42.2505,41.7266,42.202,185985.0
2023-09-06 10:00:00,43.5,43.53,43.38,43.4,102395.0,42.202,42.2311,42.0855,42.1049,102395.0
2023-09-06 10:30:00,43.4,43.49,43.3,43.41,181355.0,42.1049,42.1923,42.0079,42.1146,181355.0
2023-09-06 11:00:00,43.41,43.41,43.13,43.15,83690.0,42.1146,42.1146,41.843,41.8624,83690.0
2023-09-06 11:30:00,43.15,43.15,42.96,42.96,152080.0,41.8624,41.8624,41.6781,41.6781,152080.0
2023-09-06 12:00:00,42.98,43.07,42.96,43.04,107915.0,41.6975,41.7848,41.6781,41.7557,107915.0
2023-09-06 12:30:00,43.01,43.01,42.89,42.94,84730.0,41.7266,41.7266,41.6102,41.6587,84730.0
2023-09-06 13:00:00,42.96,42.96,42.84,42.9,207115.0,41.6781,41.6781,41.5616,41.6199,207115.0
2023-09-06 13:30:00,42.88,42.92,42.77,42.79,318750.0,41.6005,41.6393,41.4937,41.5131,318750.0
2023-09-06 14:00:00,42.79,42.82,42.68,42.78,139780.0,41.5131,41.5422,41.4064,41.5034,139780.0
2023-09-06 14:30:00,42.77,42.93,42.74,42.91,208205.0,41.4937,41.649,41.4646,41.6296,208205.0
2023-09-06 15:00:00,42.92,42.98,42.85,42.94,198345.0,41.6393,41.6975,41.5714,41.6587,198345.0
2023-09-06 15:30:00,42.95,43.18,42.95,43.15,915570.0,41.6684,41.8915,41.6684,41.8624,915570.0
2023-09-07 09:30:00,43.46,43.65,43.25,43.42,192765.0,42.1631,42.3475,41.9594,42.1243,192765.0
2023-09-07 10:00:00,43.38,43.5,43.28,43.38,386220.0,42.0855,42.202,41.9885,42.0855,386220.0
2023-09-07 10:30:00,43.38,43.55,43.3,43.53,360745.0,42.0855,42.2505,42.0079,42.2311,360745.0
2023-09-07 11:00:00,43.55,43.63,43.43,43.44,79935.0,42.2505,42.3281,42.134,42.1437,79935.0
2023-09-07 11:30:00,43.43,43.64,43.42,43.63,85360.0,42.134,42.3378,42.1243,42.3281,85360.0
2023-09-07 12:00:00,43.66,43.76,43.64,43.73,98635.0,42.3572,42.4542,42.3378,42.4251,98635.0
2023-09-07 12:30:00,43.74,43.79,43.65,43.78,76670.0,42.4348,42.4833,42.3475,42.4736,76670.0
2023-09-07 13:00:00,43.76,43.8,43.74,43.78,81345.0,42.4542,42.493,42.4348,42.4736,81345.0
2023-09-07 13:30:00,43.76,43.96,43.75,43.95,83175.0,42.4542,42.6482,42.4445,42.6385,83175.0
2023-09-07 14:00:00,43.96,44.03,43.91,43.94,168560.0,42.6482,42.7161,42.5997,42.6288,168560.0
2023-09-07 14:30:00,43.93,44.06,43.91,44.05,172300.0,42.6191,42.7452,42.5997,42.7355,172300.0
2023-09-07 15:00:00,44.04,44.09,43.75,43.8,270250.0,42.7258,42.7743,42.4445,42.493,270250.0
2023-09-07 15:30:00,43.8,43.88,43.76,43.8,565840.0,42.493,42.5706,42.4542,42.493,565840.0
2023-09-08 09:30:00,43.78,43.93,43.55,43.9,194145.0,42.4736,42.6191,42.2505,42.59,194145.0
2023-09-08 10:00:00,43.88,44.01,43.84,43.98,88095.0,42.5706,42.6967,42.5318,42.6676,88095.0
2023-09-08 10:30:00,43.98,44.0,43.76,43.79,112600.0,42.6676,42.687,42.4542,42.4833,112600.0
2023-09-08 11:00:00,43.81,43.84,43.66,43.7,154205.0,42.5027,42.5318,42.3572,42.396,154205.0
2023-09-08 11:30:00,43.71,43.79,43.56,43.61,107880.0,42.4057,42.4833,42.2602,42.3087,107880.0
2023-09-08 12:00:00,43.61,43.73,43.6,43.65,60400.0,42.3087,42.4251,42.299,42.3475,60400.0
2023-09-08 12:30:00,43.66,43.66,43.6,43.61,102765.0,42.3572,42.3572,42.299,42.3087,102765.0
2023-09-08 13:00:00,43.6,43.6,43.45,43.47,202900.0,42.299,42.299,42.1534,42.1728,202900.0
2023-09-08 13:30:00,43.46,43.49,43.4,43.43,186805.0,42.1631,42.1923,42.1049,42.134,186805.0
2023-09-08 14:00:00,43.43,43.51,43.4,43.46,197565.0,42.134,42.2117,42.1049,42.1631,197565.0
2023-09-08 14:30:00,43.46,43.48,43.39,43.4,305030.0,42.1631,42.1826,42.0952,42.1049,305030.0
2023-09-08 15:00:00,43.4,43.46,43.36,43.45,159695.0,42.1049,42.1631,42.0661,42.1534,159695.0
2023-09-08 15:30:00,43.45,43.63,43.41,43.47,781370.0,42.1534,42.3281,42.1146,42.1728,781370.0
2023-09-11 09:30:00,43.62,43.79,43.38,43.67,302565.0,42.3184,42.4833,42.0855,42.3669,302565.0
2023-09-11 10:00:00,43.67,43.81,43.64,43.77,172570.0,42.3669,42.5027,42.3378,42.4639,172570.0
2023-09-11 10:30:00,43.76,43.8,43.68,43.69,69475.0,42.4542,42.493,42.3766,42.3863,69475.0
2023-09-11 11:00:00,43.68,43.78,43.65,43.65,75270.0,42.3766,42.4736,42.3475,42.3475,75270.0
2023-09-11 11:30:00,43.65,43.68,43.58,43.65,70455.0,42.3475,42.3766,42.2796,42.3475,70455.0
2023-09-11 12:00:00,43.67,43.75,43.66,43.71,62020.0,42.3669,42.4445,42.3572,42.4057,62020.0
2023-09-11 12:30:00,43.7,43.79,43.69,43.76,62365.0,42.396,42.4833,42.3863,42.4542,62365.0
2023-09-11 13:00:00,43.75,43.75,43.67,43.68,47125.0,42.4445,42.4445,42.3669,42.3766,47125.0
2023-09-11 13:30:00,43.67,43.7,43.62,43.69,66935.0,42.3669,42.396,42.3184,42.3863,66935.0
2023-09-11 14:00:00,43.7,43.71,43.56,43.58,59205.0,42.396,42.4057,42.2602,42.2796,59205.0
2023-09-11 14:30:00,43.59,43.62,43.5,43.51,119355.0,42.2893,42.3184,42.202,42.2117,119355.0
2023-09-11 15:00:00,43.5,43.56,43.44,43.54,158195.0,42.202,42.2602,42.1437,42.2408,158195.0
2023-09-11 15:30:00,43.55,43.57,43.49,43.54,423105.0,42.2505,42.2699,42.1923,42.2408,423105.0
2023-09-12 09:30:00,43.6,43.71,43.39,43.71,238240.0,42.299,42.4057,42.0952,42.4057,238240.0
2023-09-12 10:00:00,43.71,43.73,43.56,43.57,89795.0,42.4057,42.4251,42.2602,42.2699,89795.0
2023-09-12 10:30:00,43.57,43.64,43.41,43.51,192060.0,42.2699,42.3378,42.1146,42.2117,192060.0
2023-09-12 11:00:00,43.53,43.63,43.44,43.61,95230.0,42.2311,42.3281,42.1437,42.3087,95230.0
2023-09-12 11:30:00,43.6,43.65,43.55,43.63,54510.0,42.299,42.3475,42.2505,42.3281,54510.0
2023-09-12 12:00:00,43.61,43.64,43.53,43.6,141920.0,42.3087,42.3378,42.2311,42.299,141920.0
2023-09-12 12:30:00,43.61,43.64,43.59,43.61,34645.0,42.3087,42.3378,42.2893,42.3087,34645.0
2023-09-12 13:00:00,43.62,43.73,43.61,43.69,39815.0,42.3184,42.4251,42.3087,42.3863,39815.0
2023-09-12 13:30:00,43.68,43.72,43.63,43.67,78335.0,42.3766,42.4154,42.3281,42.3669,78335.0
2023-09-12 14:00:00,43.64,43.66,43.55,43.56,132745.0,42.3378,42.3572,42.2505,42.2602,132745.0
2023-09-12 14:30:00,43.54,43.54,43.37,43.4,60660.0,42.2408,42.2408,42.0758,42.1049,60660.0
2023-09-12 15:00:00,43.39,43.48,43.32,43.34,136110.0,42.0952,42.1826,42.0273,42.0467,136110.0
2023-09-12 15:30:00,43.34,43.46,43.34,43.42,428820.0,42.0467,42.1631,42.0467,42.1243,428820.0
2023-09-13 09:30:00,43.5,43.66,43.41,43.48,120735.0,42.202,42.3572,42.1146,42.1826,120735.0
2023-09-13 10:00:00,43.48,43.5,43.21,43.24,125690.0,42.1826,42.202,41.9206,41.9497,125690.0
2023-09-13 10:30:00,43.24,43.3,43.12,43.23,162260.0,41.9497,42.0079,41.8333,41.94,162260.0
2023-09-13 11:00:00,43.24,43.26,43.13,43.19,183345.0,41.9497,41.9691,41.843,41.9012,183345.0
2023-09-13 11:30:00,43.19,43.27,43.12,43.27,117365.0,41.9012,41.9788,41.8333,41.9788,117365.0
2023-09-13 12:00:00,43.27,43.31,43.23,43.24,90045.0,41.9788,42.0176,41.94,41.9497,90045.0
2023-09-13 12:30:00,43.26,43.28,43.19,43.25,67845.0,41.9691,41.9885,41.9012,41.9594,67845.0
2023-09-13 13:00:00,43.25,43.25,43.13,43.13,89740.0,41.9594,41.9594,41.843,41.843,89740.0
2023-09-13 13:30:00,43.14,43.26,43.11,43.24,194915.0,41.8527,41.9691,41.8236,41.9497,194915.0
2023-09-13 14:00:00,43.25,43.3,43.15,43.2,165025.0,41.9594,42.0079,41.8624,41.9109,165025.0
2023-09-13 14:30:00,43.2,43.27,43.03,43.03,239425.0,41.9109,41.9788,41.746,41.746,239425.0
2023-09-13 15:00:00,43.04,43.06,42.96,42.99,249410.0,41.7557,41.7751,41.6781,41.7072,249410.0
2023-09-13 15:30:00,42.98,43.19,42.98,43.18,669795.0,41.6975,41.9012,41.6975,41.8915,669795.0
2023-09-14 09:30:00,43.2,43.21,42.88,42.96,172010.0,41.9109,41.9206,41.6005,41.6781,172010.0
2023-09-14 10:00:00,42.97,42.97,42.76,42.89,234730.0,41.6878,41.6878,41.484,41.6102,234730.0
2023-09-14 10:30:00,42.87,42.94,42.8,42.85,239395.0,41.5908,41.6587,41.5228,41.5714,239395.0
2023-09-14 11:00:00,42.85,43.06,42.83,42.92,159675.0,41.5714,41.7751,41.5519,41.6393,159675.0
2023-09-14 11:30:00,42.89,42.93,42.75,42.88,200405.0,41.6102,41.649,41.4743,41.6005,200405.0
2023-09-14 12:00:00,42.87,42.98,42.85,42.9,116595.0,41.5908,41.6975,41.5714,41.6199,116595.0
2023-09-14 12:30:00,42.91,42.97,42.88,42.96,81970.0,41.6296,41.6878,41.6005,41.6781,81970.0
2023-09-14 13:00:00,42.95,43.03,42.93,42.98,125460.0,41.6684,41.746,41.649,41.6975,125460.0
2023-09-14 13:30:00,42.98,43.07,42.92,43.05,142115.0,41.6975,41.7848,41.6393,41.7654,142115.0
2023-09-14 14:00:00,43.05,43.11,43.03,43.09,164990.0,41.7654,41.8236,41.746,41.8042,164990.0
2023-09-14 14:30:00,43.09,43.18,43.08,43.17,169590.0,41.8042,41.8915,41.7945,41.8818,169590.0
2023-09-14 15:00:00,43.15,43.2,43.14,43.17,137375.0,41.8624,41.9109,41.8527,41.8818,137375.0
2023-09-14 15:30:00,43.17,43.19,43.12,43.19,582530.0,41.8818,41.9012,41.8333,41.9012,582530.0
2023-09-15 09:30:00,42.9,42.96,42.45,42.61,1084960.0,41.6199,41.6781,41.1833,41.3385,1084960.0
2023-09-15 10:00:00,42.6,42.76,42.6,42.68,177550.0,41.3288,41.484,41.3288,41.4064,177550.0
2023-09-15 10:30:00,42.68,42.81,42.66,42.73,103605.0,41.4064,41.5325,41.387,41.4549,103605.0
2023-09-15 11:00:00,42.73,42.83,42.65,42.8,102930.0,41.4549,41.5519,41.3773,41.5228,102930.0
2023-09-15 11:30:00,42.8,42.95,42.78,42.82,185280.0,41.5228,41.6684,41.5034,41.5422,185280.0
2023-09-15 12:00:00,42.84,42.84,42.71,42.77,221385.0,41.5616,41.5616,41.4355,41.4937,221385.0
2023-09-15 12:30:00,42.76,42.78,42.67,42.75,243570.0,41.484,41.5034,41.3967,41.4743,243570.0
2023-09-15 13:00:00,42.75,42.76,42.55,42.59,220295.0,41.4743,41.484,41.2803,41.3191,220295.0
2023-09-15 13:30:00,42.61,42.72,42.59,42.67,108360.0,41.3385,41.4452,41.3191,41.3967,108360.0
2023-09-15 14:00:00,42.66,42.68,42.55,42.58,256960.0,41.387,41.4064,41.2803,41.3094,256960.0
2023-09-15 14:30:00,42.58,42.69,42.58,42.62,200795.0,41.3094,41.4161,41.3094,41.3482,200795.0
2023-09-15 15:00:00,42.62,42.66,42.53,42.65,200455.0,41.3482,41.387,41.2609,41.3773,200455.0
2023-09-15 15:30:00,42.64,42.73,42.53,42.57,840825.0,41.3676,41.4549,41.2609,41.2997,840825.0
2023-09-18 09:30:00,42.6,42.6,42.11,42.22,146665.0,41.3288,41.3288,40.8534,40.9601,146665.0
2023-09-18 10:00:00,42.24,42.42,42.17,42.19,127880.0,40.9796,41.1542,40.9116,40.931,127880.0
2023-09-18 10:30:00,42.19,42.25,42.01,42.02,105750.0,40.931,40.9893,40.7564,40.7661,105750.0
2023-09-18 11:00:00,42.0,42.0,41.88,41.95,170850.0,40.7467,40.7467,40.6303,40.6982,170850.0
2023-09-18 11:30:00,41.95,42.13,41.9,42.01,84790.0,40.6982,40.8728,40.6497,40.7564,84790.0
2023-09-18 12:00:00,42.0,42.14,41.99,42.14,87300.0,40.7467,40.8825,40.737,40.8825,87300.0
2023-09-18 12:30:00,42.14,42.23,42.13,42.13,216495.0,40.8825,40.9699,40.8728,40.8728,216495.0
2023-09-18 13:00:00,42.13,42.24,42.13,42.21,102885.0,40.8728,40.9796,40.8728,40.9504,102885.0
2023-09-18 13:30:00,42.21,42.22,42.02,42.02,102535.0,40.9504,40.9601,40.7661,40.7661,102535.0
2023-09-18 14:00:00,42.02,42.03,41.91,41.91,108190.0,40.7661,40.7758,40.6594,40.6594,108190.0
2023-09-18 14:30:00,41.92,41.95,41.86,41.89,115240.0,40.6691,40.6982,40.6109,40.64,115240.0
2023-09-18 15:00:00,41.88,41.88,41.77,41.83,171145.0,40.6303,40.6303,40.5236,40.5818,171145.0
2023-09-18 15:30:00,41.83,41.94,41.8,41.9,787925.0,40.5818,40.6885,40.5527,40.6497,787925.0
2023-09-19 09:30:00,41.65,41.86,41.54,41.57,146965.0,40.4072,40.6109,40.3004,40.3295,146965.0
2023-09-19 10:00:00,41.57,41.62,41.38,41.54,164535.0,40.3295,40.3781,40.1452,40.3004,164535.0
2023-09-19 10:30:00,41.55,41.7,41.45,41.69,194100.0,40.3101,40.4557,40.2131,40.446,194100.0
2023-09-19 11:00:00,41.67,41.78,41.66,41.74,66640.0,40.4266,40.5333,40.4169,40.4945,66640.0
2023-09-19 11:30:00,41.76,41.91,41.71,41.8,210845.0,40.5139,40.6594,40.4654,40.5527,210845.0
2023-09-19 12:00:00,41.83,42.02,41.82,42.0,138340.0,40.5818,40.7661,40.5721,40.7467,138340.0
2023-09-19 12:30:00,42.0,42.03,41.96,41.99,172765.0,40.7467,40.7758,40.7079,40.737,172765.0
2023-09-19 13:00:00,41.99,42.02,41.95,42.0,67825.0,40.737,40.7661,40.6982,40.7467,67825.0
2023-09-19 13:30:00,42.0,42.08,41.99,42.02,60645.0,40.7467,40.8243,40.737,40.7661,60645.0
2023-09-19 14:00:00,42.03,42.05,41.92,41.96,63400.0,40.7758,40.7952,40.6691,40.7079,63400.0
2023-09-19 14:30:00,41.96,42.09,41.91,42.03,130665.0,40.7079,40.834,40.6594,40.7758,130665.0
2023-09-19 15:00:00,42.03,42.03,41.89,41.94,106285.0,40.7758,40.7758,40.64,40.6885,106285.0
2023-09-19 15:30:00,41.94,42.09,41.94,42.04,418740.0,40.6885,40.834,40.6885,40.7855,418740.0
2023-09-20 09:30:00,41.96,41.96,41.47,41.68,611050.0,40.7079,40.7079,40.2325,40.4363,611050.0
2023-09-20 10:00:00,41.67,41.74,41.5,41.51,226370.0,40.4266,40.4945,40.2616,40.2713,226370.0
2023-09-20 10:30:00,41.53,41.61,41.49,41.5,250790.0,40.2907,40.3684,40.2519,40.2616,250790.0
2023-09-20 11:00:00,41.52,41.71,41.51,41.68,222140.0,40.281,40.4654,40.2713,40.4363,222140.0
2023-09-20 11:30:00,41.68,41.78,41.67,41.7,178045.0,40.4363,40.5333,40.4266,40.4557,178045.0
2023-09-20 12:00:00,41.73,41.74,41.66,41.67,87045.0,40.4848,40.4945,40.4169,40.4266,87045.0
2023-09-20 12:30:00,41.69,41.72,41.61,41.7,134955.0,40.446,40.4751,40.3684,40.4557,134955.0
2023-09-20 13:00:00,41.7,41.77,41.67,41.68,81330.0,40.4557,40.5236,40.4266,40.4363,81330.0
2023-09-20 13:30:00,41.67,41.72,41.63,41.67,117715.0,40.4266,40.4751,40.3878,40.4266,117715.0
2023-09-20 14:00:00,41.66,41.67,41.55,41.64,84870.0,40.4169,40.4266,40.3101,40.3975,84870.0
2023-09-20 14:30:00,41.62,41.71,41.51,41.54,145315.0,40.3781,40.4654,40.2713,40.3004,145315.0
2023-09-20 15:00:00,41.54,41.61,41.49,41.54,172075.0,40.3004,40.3684,40.2519,40.3004,172075.0
2023-09-20 15:30:00,41.56,41.59,41.49,41.5,475030.0,40.3198,40.3489,40.2519,40.2616,475030.0
2023-09-21 09:30:00,41.36,41.41,40.91,40.97,256870.0,40.1258,40.1743,39.6892,39.7474,256870.0
2023-09-21 10:00:00,40.98,41.04,40.79,40.85,296290.0,39.7572,39.8154,39.5728,39.631,296290.0
2023-09-21 10:30:00,40.84,41.0,40.83,40.95,237485.0,39.6213,39.7766,39.6116,39.728,237485.0
2023-09-21 11:00:00,40.95,40.99,40.71,40.88,268465.0,39.728,39.7669,39.4952,39.6601,268465.0
2023-09-21 11:30:00,40.88,40.97,40.68,40.69,159995.0,39.6601,39.7474,39.4661,39.4758,159995.0
2023-09-21 12:00:00,40.7,40.86,40.68,40.84,177220.0,39.4855,39.6407,39.4661,39.6213,177220.0
2023-09-21 12:30:00,40.84,40.93,40.82,40.93,195315.0,39.6213,39.7086,39.6019,39.7086,195315.0
2023-09-21 13:00:00,40.93,41.01,40.89,41.0,121890.0,39.7086,39.7863,39.6698,39.7766,121890.0
2023-09-21 13:30:00,40.99,41.08,40.98,41.08,131040.0,39.7669,39.8542,39.7572,39.8542,131040.0
2023-09-21 14:00:00,41.08,41.31,41.06,41.28,194080.0,39.8542,40.0773,39.8348,40.0482,194080.0
2023-09-21 14:30:00,41.28,41.35,41.16,41.19,433425.0,40.0482,40.1161,39.9318,39.9609,433425.0
2023-09-21 15:00:00,41.2,41.25,41.06,41.09,413565.0,39.9706,40.0191,39.8348,39.8639,413565.0
2023-09-21 15:30:00,41.08,41.12,40.91,40.92,562245.0,39.8542,39.893,39.6892,39.6989,562245.0
2023-09-22 09:30:00,40.93,41.43,40.93,41.32,169775.0,39.7086,40.1937,39.7086,40.087,169775.0
2023-09-22 10:00:00,41.31,41.4,41.08,41.08,158710.0,40.0773,40.1646,39.8542,39.8542,158710.0
2023-09-22 10:30:00,41.09,41.3,41.08,41.27,167885.0,39.8639,40.0676,39.8542,40.0385,167885.0
2023-09-22 11:00:00,41.25,41.25,41.16,41.25,118980.0,40.0191,40.0191,39.9318,40.0191,118980.0
2023-09-22 11:30:00,41.23,41.24,40.99,41.03,72435.0,39.9997,40.0094,39.7669,39.8057,72435.0
2023-09-22 12:00:00,41.02,41.12,41.02,41.09,111515.0,39.796,39.893,39.796,39.8639,111515.0
2023-09-22 12:30:00,41.1,41.18,41.08,41.17,61450.0,39.8736,39.9512,39.8542,39.9415,61450.0
2023-09-22 13:00:00,41.18,41.19,41.08,41.11,56530.0,39.9512,39.9609,39.8542,39.8833,56530.0
2023-09-22 13:30:00,41.11,41.11,41.0,41.1,78545.0,39.8833,39.8833,39.7766,39.8736,78545.0
2023-09-22 14:00:00,41.11,41.11,40.97,40.99,72635.0,39.8833,39.8833,39.7474,39.7669,72635.0
2023-09-22 14:30:00,40.99,40.99,40.93,40.95,78185.0,39.7669,39.7669,39.7086,39.728,78185.0
2023-09-22 15:00:00,40.95,41.17,40.95,41.14,126030.0,39.728,39.9415,39.728,39.9124,126030.0
2023-09-22 15:30:00,41.12,41.13,40.96,41.0,436885.0,39.893,39.9027,39.7377,39.7766,436885.0
2023-09-25 09:30:00,41.0,41.59,40.94,41.43,239535.0,39.7766,40.3489,39.7183,40.1937,239535.0
2023-09-25 10:00:00,41.43,41.52,41.32,41.42,112420.0,40.1937,40.281,40.087,40.184,112420.0
2023-09-25 10:30:00,41.41,41.57,41.38,41.4,98070.0,40.1743,40.3295,40.1452,40.1646,98070.0
2023-09-25 11:00:00,41.41,41.58,41.34,41.48,87125.0,40.1743,40.3392,40.1064,40.2422,87125.0
2023-09-25 11:30:00,41.47,41.48,41.29,41.34,122560.0,40.2325,40.2422,40.0579,40.1064,122560.0
2023-09-25 12:00:00,41.35,41.42,41.3,41.33,61910.0,40.1161,40.184,40.0676,40.0967,61910.0
2023-09-25 12:30:00,41.33,41.35,41.2,41.2,48430.0,40.0967,40.1161,39.9706,39.9706,48430.0
2023-09-25 13:00:00,41.2,41.23,41.13,41.19,200315.0,39.9706,39.9997,39.9027,39.9609,200315.0
2023-09-25 13:30:00,41.18,41.22,41.13,41.22,98700.0,39.9512,39.99,39.9027,39.99,98700.0
2023-09-25 14:00:00,41.22,41.3,41.2,41.22,122205.0,39.99,40.0676,39.9706,39.99,122205.0
2023-09-25 14:30:00,41.23,41.29,41.14,41.14,86030.0,39.9997,40.0579,39.9124,39.9124,86030.0
2023-09-25 15:00:00,41.14,41.3,41.11,41.27,154215.0,39.9124,40.0676,39.8833,40.0385,154215.0
2023-09-25 15:30:00,41.26,41.32,41.16,41.29,539615.0,40.0288,40.087,39.9318,40.0579,539615.0
2023-09-26 09:30:00,41.05,41.52,41.05,41.15,169380.0,39.8251,40.281,39.8251,39.9221,169380.0
2023-09-26 10:00:00,41.15,41.19,40.97,41.17,323950.0,39.9221,39.9609,39.7474,39.9415,323950.0
2023-09-26 10:30:00,41.15,41.18,41.05,41.16,74510.0,39.9221,39.9512,39.8251,39.9318,74510.0
2023-09-26 11:00:00,41.15,41.3,41.14,41.18,172960.0,39.9221,40.0676,39.9124,39.9512,172960.0
2023-09-26 11:30:00,41.14,41.15,41.0,41.02,130960.0,39.9124,39.9221,39.7766,39.796,130960.0
2023-09-26 12:00:00,41.02,41.11,41.01,41.07,72480.0,39.796,39.8833,39.7863,39.8445,72480.0
2023-09-26 12:30:00,41.05,41.06,40.98,41.01,107515.0,39.8251,39.8348,39.7572,39.7863,107515.0
2023-09-26 13:00:00,41.01,41.06,40.98,41.01,106375.0,39.7863,39.8348,39.7572,39.7863,106375.0
2023-09-26 13:30:00,41.03,41.04,40.98,40.99,118205.0,39.8057,39.8154,39.7572,39.7669,118205.0
2023-09-26 14:00:00,40.96,40.96,40.69,40.69,153645.0,39.7377,39.7377,39.4758,39.4758,153645.0
2023-09-26 14:30:00,40.69,40.71,40.58,40.71,233940.0,39.4758,39.4952,39.3691,39.4952,233940.0
2023-09-26 15:00:00,40.7,40.73,40.61,40.62,142725.0,39.4855,39.5146,39.3982,39.4079,142725.0
2023-09-26 15:30:00,40.62,40.68,40.58,40.61,466455.0,39.4079,39.4661,39.3691,39.3982,466455.0
2023-09-27 09:30:00,40.42,40.85,40.4,40.85,289660.0,39.2139,39.631,39.1945,39.631,289660.0
2023-09-27 10:00:00,40.82,41.03,40.78,40.99,445745.0,39.6019,39.8057,39.5631,39.7669,445745.0
2023-09-27 10:30:00,41.0,41.01,40.85,40.88,213925.0,39.7766,39.7863,39.631,39.6601,213925.0
2023-09-27 11:00:00,40.86,40.89,40.74,40.87,200730.0,39.6407,39.6698,39.5243,39.6504,200730.0
2023-09-27 11:30:00,40.88,40.92,40.61,40.73,190085.0,39.6601,39.6989,39.3982,39.5146,190085.0
2023-09-27 12:00:00,40.7,40.71,40.37,40.4,116185.0,39.4855,39.4952,39.1654,39.1945,116185.0
2023-09-27 12:30:00,40.42,40.46,40.37,40.37,175885.0,39.2139,39.2527,39.1654,39.1654,175885.0
2023-09-27 13:00:00,40.38,40.39,40.18,40.19,113210.0,39.1751,39.1848,38.981,38.9907,113210.0
2023-09-27 13:30:00,40.21,40.32,40.2,40.26,108645.0,39.0101,39.1168,39.0004,39.0586,108645.0
2023-09-27 14:00:00,40.26,40.3,40.21,40.28,146420.0,39.0586,39.0974,39.0101,39.078,146420.0
2023-09-27 14:30:00,40.29,40.38,40.29,40.36,166630.0,39.0877,39.1751,39.0877,39.1557,166630.0
2023-09-27 15:00:00,40.36,40.59,40.36,40.52,204230.0,39.1557,39.3788,39.1557,39.3109,204230.0
2023-09-27 15:30:00,40.51,40.63,40.39,40.6,678365.0,39.3012,39.4176,39.1848,39.3885,678365.0
2023-09-28 09:30:00,41.1,41.12,40.54,40.79,283045.0,39.8736,39.893,39.3303,39.5728,283045.0
2023-09-28 10:00:00,40.79,40.96,40.78,40.83,160370.0,39.5728,39.7377,39.5631,39.6116,160370.0
2023-09-28 10:30:00,40.83,40.91,40.72,40.91,47535.0,39.6116,39.6892,39.5049,39.6892,47535.0
2023-09-28 11:00:00,40.91,40.97,40.87,40.97,73675.0,39.6892,39.7474,39.6504,39.7474,73675.0
2023-09-28 11:30:00,40.97,41.1,40.96,41.03,140075.0,39.7474,39.8736,39.7377,39.8057,140075.0
2023-09-28 12:00:00,41.02,41.08,40.96,41.08,49075.0,39.796,39.8542,39.7377,39.8542,49075.0
2023-09-28 12:30:00,41.06,41.08,40.85,40.85,74655.0,39.8348,39.8542,39.631,39.631,74655.0
2023-09-28 13:00:00,40.86,40.91,40.71,40.71,70560.0,39.6407,39.6892,39.4952,39.4952,70560.0
2023-09-28 13:30:00,40.71,40.74,40.62,40.72,67845.0,39.4952,39.5243,39.4079,39.5049,67845.0
2023-09-28 14:00:00,40.73,40.75,40.69,40.73,53370.0,39.5146,39.534,39.4758,39.5146,53370.0
2023-09-28 14:30:00,40.72,40.72,40.61,40.65,49665.0,39.5049,39.5049,39.3982,39.437,49665.0
2023-09-28 15:00:00,40.65,40.78,40.64,40.76,99875.0,39.437,39.5631,39.4273,39.5437,99875.0
2023-09-28 15:30:00,40.77,40.79,40.6,40.68,337970.0,39.5534,39.5728,39.3885,39.4661,337970.0
2023-09-29 09:30:00,41.21,41.28,40.79,41.02,440080.0,39.9803,40.0482,39.5728,39.796,440080.0
2023-09-29 10:00:00,41.04,41.04,40.84,40.93,202435.0,39.8154,39.8154,39.6213,39.7086,202435.0
2023-09-29 10:30:00,40.95,41.11,40.93,41.03,152435.0,39.728,39.8833,39.7086,39.8057,152435.0
2023-09-29 11:00:00,41.04,41.04,40.88,40.91,193800.0,39.8154,39.8154,39.6601,39.6892,193800.0
2023-09-29 11:30:00,40.92,40.98,40.8,40.89,154000.0,39.6989,39.7572,39.5825,39.6698,154000.0
2023-09-29 12:00:00,40.88,40.88,40.72,40.78,211270.0,39.6601,39.6601,39.5049,39.5631,211270.0
2023-09-29 12:30:00,40.77,40.82,40.56,40.59,129960.0,39.5534,39.6019,39.3497,39.3788,129960.0
2023-09-29 13:00:00,40.6,40.6,40.43,40.5,170765.0,39.3885,39.3885,39.2236,39.2915,170765.0
2023-09-29 13:30:00,40.49,40.7,40.48,40.55,201675.0,39.2818,39.4855,39.2721,39.34,201675.0
2023-09-29 14:00:00,40.54,40.59,40.46,40.47,160700.0,39.3303,39.3788,39.2527,39.2624,160700.0
2023-09-29 14:30:00,40.48,40.61,40.46,40.6,126145.0,39.2721,39.3982,39.2527,39.3885,126145.0
2023-09-29 15:00:00,40.63,40.68,40.57,40.59,240905.0,39.4176,39.4661,39.3594,39.3788,240905.0
2023-09-29 15:30:00,40.6,40.68,40.49,40.63,846695.0,39.3885,39.4661,39.2818,39.4176,846695.0
2023-10-02 09:30:00,40.76,41.0,40.02,40.24,448175.0,39.5437,39.7766,38.8258,39.0392,448175.0
2023-10-02 10:00:00,40.3,40.55,40.28,40.35,217705.0,39.0974,39.34,39.078,39.146,217705.0
2023-10-02 10:30:00,40.34,40.59,40.32,40.54,133190.0,39.1362,39.3788,39.1168,39.3303,133190.0
2023-10-02 11:00:00,40.51,40.6,40.46,40.53,155265.0,39.3012,39.3885,39.2527,39.3206,155265.0
2023-10-02 11:30:00,40.54,40.57,40.36,40.49,143155.0,39.3303,39.3594,39.1557,39.2818,143155.0
2023-10-02 12:00:00,40.48,40.58,40.45,40.51,145475.0,39.2721,39.3691,39.243,39.3012,145475.0
2023-10-02 12:30:00,40.5,40.52,40.34,40.41,112670.0,39.2915,39.3109,39.1362,39.2042,112670.0
2023-10-02 13:00:00,40.41,40.54,40.39,40.53,91080.0,39.2042,39.3303,39.1848,39.3206,91080.0
2023-10-02 13:30:00,40.54,40.67,40.53,40.55,218215.0,39.3303,39.4564,39.3206,39.34,218215.0
2023-10-02 14:00:00,40.56,40.65,40.48,40.54,127810.0,39.3497,39.437,39.2721,39.3303,127810.0
2023-10-02 14:30:00,40.55,40.63,40.51,40.56,131240.0,39.34,39.4176,39.3012,39.3497,131240.0
2023-10-02 15:00:00,40.56,40.58,40.5,40.53,132100.0,39.3497,39.3691,39.2915,39.3206,132100.0
2023-10-02 15:30:00,40.54,40.75,40.51,40.71,853435.0,39.3303,39.534,39.3012,39.4952,853435.0
2023-10-03 09:30:00,40.54,40.84,40.46,40.81,180015.0,39.3303,39.6213,39.2527,39.5922,180015.0
2023-10-03 10:00:00,40.78,40.78,40.22,40.3,115595.0,39.5631,39.5631,39.0198,39.0974,115595.0
2023-10-03 10:30:00,40.32,40.61,40.27,40.6,135015.0,39.1168,39.3982,39.0683,39.3885,135015.0
2023-10-03 11:00:00,40.58,40.76,40.52,40.54,275280.0,39.3691,39.5437,39.3109,39.3303,275280.0
2023-10-03 11:30:00,40.5,40.54,40.36,40.41,105815.0,39.2915,39.3303,39.1557,39.2042,105815.0
2023-10-03 12:00:00,40.42,40.51,40.38,40.44,128840.0,39.2139,39.3012,39.1751,39.2333,128840.0
2023-10-03 12:30:00,40.44,40.48,40.38,40.47,77210.0,39.2333,39.2721,39.1751,39.2624,77210.0
2023-10-03 13:00:00,40.48,40.57,40.48,40.52,95025.0,39.2721,39.3594,39.2721,39.3109,95025.0
2023-10-03 13:30:00,40.5,40.53,40.39,40.39,78135.0,39.2915,39.3206,39.1848,39.1848,78135.0
2023-10-03 14:00:00,40.38,40.42,40.36,40.37,106205.0,39.1751,39.2139,39.1557,39.1654,106205.0
2023-10-03 14:30:00,40.36,40.6,40.36,40.57,157820.0,39.1557,39.3885,39.1557,39.3594,157820.0
2023-10-03 15:00:00,40.58,40.6,40.46,40.59,156185.0,39.3691,39.3885,39.2527,39.3788,156185.0
2023-10-03 15:30:00,40.6,40.78,40.57,40.72,708685.0,39.3885,39.5631,39.3594,39.5049,708685.0
2023-10-04 09:30:00,40.73,41.33,40.68,41.27,199570.0,39.5146,40.0967,39.4661,40.0385,199570.0
2023-10-04 10:00:00,41.29,41.35,41.16,41.16,129030.0,40.0579,40.1161,39.9318,39.9318,129030.0
2023-10-04 10:30:00,41.16,41.31,41.14,41.16,241390.0,39.9318,40.0773,39.9124,39.9318,241390.0
2023-10-04 11:00:00,41.16,41.32,41.13,41.3,85860.0,39.9318,40.087,39.9027,40.0676,85860.0
2023-10-04 11:30:00,41.27,41.4,41.12,41.3,279090.0,40.0385,40.1646,39.893,40.0676,279090.0
2023-10-04 12:00:00,41.32,41.32,41.19,41.2,98190.0,40.087,40.087,39.9609,39.9706,98190.0
2023-10-04 12:30:00,41.21,41.32,41.21,41.24,64650.0,39.9803,40.087,39.9803,40.0094,64650.0
2023-10-04 13:00:00,41.23,41.23,41.04,41.08,181505.0,39.9997,39.9997,39.8154,39.8542,181505.0
2023-10-04 13:30:00,41.06,41.11,40.98,41.04,188040.0,39.8348,39.8833,39.7572,39.8154,188040.0
2023-10-04 14:00:00,41.02,41.1,40.98,41.03,90910.0,39.796,39.8736,39.7572,39.8057,90910.0
2023-10-04 14:30:00,41.04,41.1,40.97,41.08,61400.0,39.8154,39.8736,39.7474,39.8542,61400.0
2023-10-04 15:00:00,41.06,41.18,41.04,41.16,112565.0,39.8348,39.9512,39.8154,39.9318,112565.0
2023-10-04 15:30:00,41.17,41.28,41.12,41.2,457180.0,39.9415,40.0482,39.893,39.9706,457180.0
2023-10-05 09:30:00,40.6,40.74,40.42,40.67,334910.0,39.3885,39.5243,39.2139,39.4564,334910.0
2023-10-05 10:00:00,40.7,40.71,40.45,40.68,266215.0,39.4855,39.4952,39.243,39.4661,266215.0
2023-10-05 10:30:00,40.65,40.8,40.58,40.73,258415.0,39.437,39.5825,39.3691,39.5146,258415.0
2023-10-05 11:00:00,40.72,40.97,40.66,40.86,304130.0,39.5049,39.7474,39.4467,39.6407,304130.0
2023-10-05 11:30:00,40.87,40.92,40.8,40.89,230050.0,39.6504,39.6989,39.5825,39.6698,230050.0
2023-10-05 12:00:00,40.89,41.08,40.84,41.01,334760.0,39.6698,39.8542,39.6213,39.7863,334760.0
2023-10-05 12:30:00,41.0,41.01,40.89,40.94,76740.0,39.7766,39.7863,39.6698,39.7183,76740.0
2023-10-05 13:00:00,40.95,40.95,40.87,40.91,85620.0,39.728,39.728,39.6504,39.6892,85620.0
2023-10-05 13:30:00,40.91,41.0,40.88,40.96,133000.0,39.6892,39.7766,39.6601,39.7377,133000.0
2023-10-05 14:00:00,40.96,40.99,40.86,40.89,126385.0,39.7377,39.7669,39.6407,39.6698,126385.0
2023-10-05 14:30:00,40.88,41.0,40.88,40.94,217070.0,39.6601,39.7766,39.6601,39.7183,217070.0
2023-10-05 15:00:00,40.94,41.0,40.84,41.0,154135.0,39.7183,39.7766,39.6213,39.7766,154135.0
2023-10-05 15:30:00,41.0,41.1,40.97,41.03,745035.0,39.7766,39.8736,39.7474,39.8057,745035.0
2023-10-06 09:30:00,40.95,40.95,40.41,40.53,135420.0,39.728,39.728,39.2042,39.3206,135420.0
2023-10-06 10:00:00,40.54,40.55,40.36,40.55,211395.0,39.3303,39.34,39.1557,39.34,211395.0
2023-10-06 10:30:00,40.54,40.77,40.54,40.68,139180.0,39.3303,39.5534,39.3303,39.4661,139180.0
2023-10-06 11:00:00,40.7,40.93,40.68,40.93,62350.0,39.4855,39.7086,39.4661,39.7086,62350.0
2023-10-06 11:30:00,40.95,41.17,40.95,41.16,83295.0,39.728,39.9415,39.728,39.9318,83295.0
2023-10-06 12:00:00,41.16,41.19,40.97,40.99,79895.0,39.9318,39.9609,39.7474,39.7669,79895.0
2023-10-06 12:30:00,40.98,40.99,40.88,40.9,64175.0,39.7572,39.7669,39.6601,39.6795,64175.0
2023-10-06 13:00:00,40.92,40.97,40.84,40.93,151120.0,39.6989,39.7474,39.6213,39.7086,151120.0
2023-10-06 13:30:00,40.93,40.97,40.88,40.95,109905.0,39.7086,39.7474,39.6601,39.728,109905.0
2023-10-06 14:00:00,40.96,41.06,40.91,41.04,98270.0,39.7377,39.8348,39.6892,39.8154,98270.0
2023-10-06 14:30:00,41.05,41.19,41.04,41.19,98385.0,39.8251,39.9609,39.8154,39.9609,98385.0
2023-10-06 15:00:00,41.19,41.25,41.13,41.25,76190.0,39.9609,40.0191,39.9027,40.0191,76190.0
2023-10-06 15:30:00,41.24,41.27,40.88,40.89,1245410.0,40.0094,40.0385,39.6601,39.6698,1245410.0
2023-10-09 09:30:00,40.82,41.09,40.61,40.76,167810.0,39.6019,39.8639,39.3982,39.5437,167810.0
2023-10-09 10:00:00,40.77,40.87,40.63,40.69,141555.0,39.5534,39.6504,39.4176,39.4758,141555.0
2023-10-09 10:30:00,40.67,40.7,40.33,40.35,134930.0,39.4564,39.4855,39.1265,39.146,134930.0
2023-10-09 11:00:00,40.34,40.37,40.07,40.24,262650.0,39.1362,39.1654,38.8743,39.0392,262650.0
2023-10-09 11:30:00,40.25,40.61,40.25,40.59,351200.0,39.0489,39.3982,39.0489,39.3788,351200.0
2023-10-09 12:00:00,40.59,40.88,40.57,40.76,128425.0,39.3788,39.6601,39.3594,39.5437,128425.0
2023-10-09 12:30:00,40.75,40.75,40.61,40.62,60010.0,39.534,39.534,39.3982,39.4079,60010.0
2023-10-09 13:00:00,40.64,40.71,40.63,40.69,58905.0,39.4273,39.4952,39.4176,39.4758,58905.0
2023-10-09 13:30:00,40.7,40.9,40.7,40.9,228505.0,39.4855,39.6795,39.4855,39.6795,228505.0
2023-10-09 14:00:00,40.92,41.0,40.9,40.92,180710.0,39.6989,39.7766,39.6795,39.6989,180710.0
2023-10-09 14:30:00,40.92,40.98,40.87,40.97,249770.0,39.6989,39.7572,39.6504,39.7474,249770.0
2023-10-09 15:00:00,40.97,40.97,40.82,40.84,174350.0,39.7474,39.7474,39.6019,39.6213,174350.0
2023-10-09 15:30:00,40.85,40.86,40.76,40.79,791290.0,39.631,39.6407,39.5437,39.5728,791290.0
2023-10-10 09:30:00,40.75,40.88,40.52,40.78,251895.0,39.534,39.6601,39.3109,39.5631,251895.0
2023-10-10 10:00:00,40.83,41.0,40.82,40.95,331060.0,39.6116,39.7766,39.6019,39.728,331060.0
2023-10-10 10:30:00,40.95,41.0,40.79,40.84,189795.0,39.728,39.7766,39.5728,39.6213,189795.0
2023-10-10 11:00:00,40.85,41.1,40.84,41.06,119110.0,39.631,39.8736,39.6213,39.8348,119110.0
2023-10-10 11:30:00,41.06,41.12,41.03,41.07,88845.0,39.8348,39.893,39.8057,39.8445,88845.0
2023-10-10 12:00:00,41.07,41.13,41.02,41.11,56240.0,39.8445,39.9027,39.796,39.8833,56240.0
2023-10-10 12:30:00,41.12,41.14,41.03,41.05,79215.0,39.893,39.9124,39.8057,39.8251,79215.0
2023-10-10 13:00:00,41.06,41.08,40.96,41.0,215050.0,39.8348,39.8542,39.7377,39.7766,215050.0
2023-10-10 13:30:00,41.01,41.01,40.88,40.92,94005.0,39.7863,39.7863,39.6601,39.6989,94005.0
2023-10-10 14:00:00,40.9,40.98,40.78,40.89,203320.0,39.6795,39.7572,39.5631,39.6698,203320.0
2023-10-10 14:30:00,40.91,40.96,40.81,40.86,238935.0,39.6892,39.7377,39.5922,39.6407,238935.0
2023-10-10 15:00:00,40.84,41.01,40.82,40.95,184840.0,39.6213,39.7863,39.6019,39.728,184840.0
2023-10-10 15:30:00,40.97,41.02,40.86,41.0,740495.0,39.7474,39.796,39.6407,39.7766,740495.0
2023-10-11 09:30:00,41.07,41.16,40.54,40.58,166250.0,39.8445,39.9318,39.3303,39.3691,166250.0
2023-10-11 10:00:00,40.58,40.88,40.57,40.88,174700.0,39.3691,39.6601,39.3594,39.6601,174700.0
2023-10-11 10:30:00,40.9,40.97,40.8,40.97,195725.0,39.6795,39.7474,39.5825,39.7474,195725.0
2023-10-11 11:00:00,40.94,41.01,40.89,40.91,111225.0,39.7183,39.7863,39.6698,39.6892,111225.0
2023-10-11 11:30:00,40.92,41.0,40.83,40.89,99100.0,39.6989,39.7766,39.6116,39.6698,99100.0
2023-10-11 12:00:00,40.88,41.01,40.86,40.87,85885.0,39.6601,39.7863,39.6407,39.6504,85885.0
2023-10-11 12:30:00,40.88,40.98,40.84,40.96,46970.0,39.6601,39.7572,39.6213,39.7377,46970.0
2023-10-11 13:00:00,40.96,40.96,40.8,40.87,73655.0,39.7377,39.7377,39.5825,39.6504,73655.0
2023-10-11 13:30:00,40.85,40.87,40.76,40.79,75450.0,39.631,39.6504,39.5437,39.5728,75450.0
2023-10-11 14:00:00,40.8,40.88,40.79,40.86,89305.0,39.5825,39.6601,39.5728,39.6407,89305.0
2023-10-11 14:30:00,40.88,40.91,40.78,40.79,168640.0,39.6601,39.6892,39.5631,39.5728,168640.0
2023-10-11 15:00:00,40.79,40.94,40.79,40.9,147015.0,39.5728,39.7183,39.5728,39.6795,147015.0
2023-10-11 15:30:00,40.9,40.93,40.82,40.87,740255.0,39.6795,39.7086,39.6019,39.6504,740255.0
2023-10-12 09:30:00,40.8,40.8,40.13,40.21,180375.0,39.5825,39.5825,38.9325,39.0101,180375.0
2023-10-12 10:00:00,40.2,40.29,40.13,40.2,265190.0,39.0004,39.0877,38.9325,39.0004,265190.0
2023-10-12 10:30:00,40.17,40.23,39.72,39.72,324605.0,38.9713,39.0295,38.5348,38.5348,324605.0
2023-10-12 11:00:00,39.73,39.89,39.63,39.8,434810.0,38.5445,38.6997,38.4474,38.6124,434810.0
2023-10-12 11:30:00,39.79,39.89,39.71,39.77,387210.0,38.6027,38.6997,38.525,38.5833,387210.0
2023-10-12 12:00:00,39.79,39.97,39.71,39.9,217670.0,38.6027,38.7773,38.525,38.7094,217670.0
2023-10-12 12:30:00,39.91,39.91,39.74,39.74,170915.0,38.7191,38.7191,38.5542,38.5542,170915.0
2023-10-12 13:00:00,39.73,39.73,39.34,39.35,186000.0,38.5445,38.5445,38.1661,38.1758,186000.0
2023-10-12 13:30:00,39.35,39.38,39.14,39.17,543745.0,38.1758,38.2049,37.9721,38.0012,543745.0
2023-10-12 14:00:00,39.19,39.21,39.06,39.13,243665.0,38.0206,38.04,37.8944,37.9624,243665.0
2023-10-12 14:30:00,39.12,39.23,38.96,39.2,346500.0,37.9527,38.0594,37.7974,38.0303,346500.0
2023-10-12 15:00:00,39.2,39.41,39.2,39.31,421575.0,38.0303,38.234,38.0303,38.137,421575.0
2023-10-12 15:30:00,39.3,39.51,39.3,39.34,1060525.0,38.1273,38.331,38.1273,38.1661,1060525.0
2023-10-13 09:30:00,38.95,39.57,38.89,39.5,721340.0,37.7877,38.3892,37.7295,38.3213,721340.0
2023-10-13 10:00:00,39.46,39.7,39.29,39.58,684420.0,38.2825,38.5153,38.1176,38.3989,684420.0
2023-10-13 10:30:00,39.55,39.75,39.5,39.53,411600.0,38.3698,38.5639,38.3213,38.3504,411600.0
2023-10-13 11:00:00,39.54,39.81,39.49,39.73,237120.0,38.3601,38.6221,38.3116,38.5445,237120.0
2023-10-13 11:30:00,39.74,39.93,39.72,39.81,163970.0,38.5542,38.7385,38.5348,38.6221,163970.0
2023-10-13 12:00:00,39.78,40.13,39.77,40.12,118330.0,38.593,38.9325,38.5833,38.9228,118330.0
2023-10-13 12:30:00,40.13,40.2,40.05,40.14,411085.0,38.9325,39.0004,38.8549,38.9422,411085.0
2023-10-13 13:00:00,40.15,40.21,40.05,40.08,101490.0,38.9519,39.0101,38.8549,38.884,101490.0
2023-10-13 13:30:00,40.08,40.19,40.0,40.11,242735.0,38.884,38.9907,38.8064,38.9131,242735.0
2023-10-13 14:00:00,40.11,40.16,40.0,40.1,102190.0,38.9131,38.9616,38.8064,38.9034,102190.0
2023-10-13 14:30:00,40.13,40.19,40.07,40.16,158370.0,38.9325,38.9907,38.8743,38.9616,158370.0
2023-10-13 15:00:00,40.17,40.28,40.1,40.1,253000.0,38.9713,39.078,38.9034,38.9034,253000.0
2023-10-13 15:30:00,40.11,40.19,40.01,40.15,763790.0,38.9131,38.9907,38.8161,38.9519,763790.0
2023-10-16 09:30:00,40.35,40.65,40.24,40.38,300925.0,39.146,39.437,39.0392,39.1751,300925.0
2023-10-16 10:00:00,40.38,40.82,40.25,40.77,288875.0,39.1751,39.6019,39.0489,39.5534,288875.0
2023-10-16 10:30:00,40.76,41.13,40.76,41.11,238845.0,39.5437,39.9027,39.5437,39.8833,238845.0
2023-10-16 11:00:00,41.12,41.27,41.12,41.2,217540.0,39.893,40.0385,39.893,39.9706,217540.0
2023-10-16 11:30:00,41.2,41.2,40.96,41.16,127535.0,39.9706,39.9706,39.7377,39.9318,127535.0
2023-10-16 12:00:00,41.15,41.19,41.06,41.08,100120.0,39.9221,39.9609,39.8348,39.8542,100120.0
2023-10-16 12:30:00,41.08,41.18,41.07,41.17,89325.0,39.8542,39.9512,39.8445,39.9415,89325.0
2023-10-16 13:00:00,41.17,41.3,41.07,41.21,99825.0,39.9415,40.0676,39.8445,39.9803,99825.0
2023-10-16 13:30:00,41.22,41.36,41.2,41.29,124180.0,39.99,40.1258,39.9706,40.0579,124180.0
2023-10-16 14:00:00,41.28,41.29,41.16,41.23,124130.0,40.0482,40.0579,39.9318,39.9997,124130.0
2023-10-16 14:30:00,41.22,41.24,41.12,41.24,164435.0,39.99,40.0094,39.893,40.0094,164435.0
2023-10-16 15:00:00,41.24,41.36,41.22,41.3,175410.0,40.0094,40.1258,39.99,40.0676,175410.0
2023-10-16 15:30:00,41.29,41.3,41.12,41.12,727100.0,40.0579,40.0676,39.893,39.893,727100.0
2023-10-17 09:30:00,41.07,41.77,41.07,41.54,164395.0,39.8445,40.5236,39.8445,40.3004,164395.0
2023-10-17 10:00:00,41.5,41.7,41.44,41.59,196110.0,40.2616,40.4557,40.2034,40.3489,196110.0
2023-10-17 10:30:00,41.57,41.58,41.42,41.5,186955.0,40.3295,40.3392,40.184,40.2616,186955.0
2023-10-17 11:00:00,41.52,41.66,41.5,41.6,124950.0,40.281,40.4169,40.2616,40.3587,124950.0
2023-10-17 11:30:00,41.6,41.76,41.57,41.74,161060.0,40.3587,40.5139,40.3295,40.4945,161060.0
2023-10-17 12:00:00,41.76,41.86,41.74,41.85,155405.0,40.5139,40.6109,40.4945,40.6012,155405.0
2023-10-17 12:30:00,41.85,41.85,41.67,41.78,136780.0,40.6012,40.6012,40.4266,40.5333,136780.0
2023-10-17 13:00:00,41.76,41.82,41.73,41.74,116475.0,40.5139,40.5721,40.4848,40.4945,116475.0
2023-10-17 13:30:00,41.75,41.75,41.49,41.52,280200.0,40.5042,40.5042,40.2519,40.281,280200.0
2023-10-17 14:00:00,41.52,41.58,41.45,41.52,319715.0,40.281,40.3392,40.2131,40.281,319715.0
2023-10-17 14:30:00,41.51,41.69,41.51,41.53,136810.0,40.2713,40.446,40.2713,40.2907,136810.0
2023-10-17 15:00:00,41.53,41.58,41.49,41.5,538395.0,40.2907,40.3392,40.2519,40.2616,538395.0
2023-10-17 15:30:00,41.5,41.51,41.31,41.49,1641610.0,40.2616,40.2713,40.0773,40.2519,1641610.0
2023-10-18 09:30:00,41.5,41.5,41.01,41.23,265900.0,40.2616,40.2616,39.7863,39.9997,265900.0
2023-10-18 10:00:00,41.2,41.41,41.2,41.28,125910.0,39.9706,40.1743,39.9706,40.0482,125910.0
2023-10-18 10:30:00,41.24,41.37,41.17,41.31,182500.0,40.0094,40.1355,39.9415,40.0773,182500.0
2023-10-18 11:00:00,41.3,41.67,41.27,41.66,227335.0,40.0676,40.4266,40.0385,40.4169,227335.0
2023-10-18 11:30:00,41.68,41.77,41.59,41.6,258155.0,40.4363,40.5236,40.3489,40.3587,258155.0
2023-10-18 12:00:00,41.59,41.69,41.47,41.57,149310.0,40.3489,40.446,40.2325,40.3295,149310.0
2023-10-18 12:30:00,41.56,41.66,41.53,41.65,148215.0,40.3198,40.4169,40.2907,40.4072,148215.0
2023-10-18 13:00:00,41.66,41.84,41.61,41.69,200510.0,40.4169,40.5915,40.3684,40.446,200510.0
2023-10-18 13:30:00,41.7,41.7,41.56,41.67,143235.0,40.4557,40.4557,40.3198,40.4266,143235.0
2023-10-18 14:00:00,41.68,41.73,41.59,41.66,99330.0,40.4363,40.4848,40.3489,40.4169,99330.0
2023-10-18 14:30:00,41.67,41.69,41.57,41.62,165010.0,40.4266,40.446,40.3295,40.3781,165010.0
2023-10-18 15:00:00,41.61,41.65,41.49,41.52,198165.0,40.3684,40.4072,40.2519,40.281,198165.0
2023-10-18 15:30:00,41.52,41.53,41.4,41.45,533745.0,40.281,40.2907,40.1646,40.2131,533745.0
2023-10-19 09:30:00,41.28,41.39,40.91,41.11,250205.0,40.0482,40.1549,39.6892,39.8833,250205.0
2023-10-19 10:00:00,41.08,41.08,40.65,40.75,146920.0,39.8542,39.8542,39.437,39.534,146920.0
2023-10-19 10:30:00,40.77,40.79,40.52,40.55,80030.0,39.5534,39.5728,39.3109,39.34,80030.0
2023-10-19 11:00:00,40.53,40.72,40.51,40.7,113420.0,39.3206,39.5049,39.3012,39.4855,113420.0
2023-10-19 11:30:00,40.71,40.87,40.7,40.81,87915.0,39.4952,39.6504,39.4855,39.5922,87915.0
2023-10-19 12:00:00,40.78,41.13,40.75,40.89,267385.0,39.5631,39.9027,39.534,39.6698,267385.0
2023-10-19 12:30:00,40.85,41.15,40.73,41.14,117010.0,39.631,39.9221,39.5146,39.9124,117010.0
2023-10-19 13:00:00,41.14,41.21,41.01,41.05,69515.0,39.9124,39.9803,39.7863,39.8251,69515.0
2023-10-19 13:30:00,41.06,41.1,40.81,40.85,75570.0,39.8348,39.8736,39.5922,39.631,75570.0
2023-10-19 14:00:00,40.83,40.89,40.73,40.76,81645.0,39.6116,39.6698,39.5146,39.5437,81645.0
2023-10-19 14:30:00,40.73,40.73,40.58,40.69,100485.0,39.5146,39.5146,39.3691,39.4758,100485.0
2023-10-19 15:00:00,40.67,40.71,40.42,40.43,88815.0,39.4564,39.4952,39.2139,39.2236,88815.0
2023-10-19 15:30:00,40.47,40.55,40.37,40.43,566545.0,39.2624,39.34,39.1654,39.2236,566545.0
2023-10-20 09:30:00,40.52,40.52,39.91,39.91,353735.0,39.3109,39.3109,38.7191,38.7191,353735.0
2023-10-20 10:00:00,39.89,39.91,39.57,39.57,375210.0,38.6997,38.7191,38.3892,38.3892,375210.0
2023-10-20 10:30:00,39.58,39.92,39.55,39.9,418225.0,38.3989,38.7288,38.3698,38.7094,418225.0
2023-10-20 11:00:00,39.92,39.93,39.66,39.68,401375.0,38.7288,38.7385,38.4765,38.4959,401375.0
2023-10-20 11:30:00,39.67,39.73,39.55,39.66,208600.0,38.4862,38.5445,38.3698,38.4765,208600.0
2023-10-20 12:00:00,39.65,39.65,39.43,39.51,273600.0,38.4668,38.4668,38.2534,38.331,273600.0
2023-10-20 12:30:00,39.52,39.6,39.37,39.51,393795.0,38.3407,38.4183,38.1952,38.331,393795.0
2023-10-20 13:00:00,39.5,39.5,39.25,39.42,286165.0,38.3213,38.3213,38.0788,38.2437,286165.0
2023-10-20 13:30:00,39.4,39.4,39.18,39.28,157660.0,38.2243,38.2243,38.0109,38.1079,157660.0
2023-10-20 14:00:00,39.28,39.37,39.23,39.32,259320.0,38.1079,38.1952,38.0594,38.1467,259320.0
2023-10-20 14:30:00,39.33,39.44,39.28,39.31,314405.0,38.1564,38.2631,38.1079,38.137,314405.0
2023-10-20 15:00:00,39.33,39.44,39.21,39.39,298085.0,38.1564,38.2631,38.04,38.2146,298085.0
2023-10-20 15:30:00,39.39,39.48,38.91,39.05,2248305.0,38.2146,38.3019,37.7489,37.8847,2248305.0
2023-10-23 09:30:00,38.99,39.46,38.72,39.43,413530.0,37.8265,38.2825,37.5646,38.2534,413530.0
2023-10-23 10:00:00,39.46,39.7,39.45,39.55,358375.0,38.2825,38.5153,38.2728,38.3698,358375.0
2023-10-23 10:30:00,39.55,39.91,39.37,39.87,405820.0,38.3698,38.7191,38.1952,38.6803,405820.0
2023-10-23 11:00:00,39.88,39.9,39.61,39.61,394035.0,38.69,38.7094,38.428,38.428,394035.0
2023-10-23 11:30:00,39.61,39.65,39.37,39.55,451660.0,38.428,38.4668,38.1952,38.3698,451660.0
2023-10-23 12:00:00,39.56,39.65,39.46,39.6,124855.0,38.3795,38.4668,38.2825,38.4183,124855.0
2023-10-23 12:30:00,39.6,39.84,39.54,39.82,172090.0,38.4183,38.6512,38.3601,38.6318,172090.0
2023-10-23 13:00:00,39.84,39.87,39.64,39.7,132265.0,38.6512,38.6803,38.4571,38.5153,132265.0
2023-10-23 13:30:00,39.68,39.8,39.62,39.64,127375.0,38.4959,38.6124,38.4377,38.4571,127375.0
2023-10-23 14:00:00,39.64,39.68,39.55,39.67,118180.0,38.4571,38.4959,38.3698,38.4862,118180.0
2023-10-23 14:30:00,39.68,39.8,39.65,39.77,120770.0,38.4959,38.6124,38.4668,38.5833,120770.0
2023-10-23 15:00:00,39.76,39.76,39.57,39.62,376655.0,38.5736,38.5736,38.3892,38.4377,376655.0
2023-10-23 15:30:00,39.61,39.7,39.55,39.64,809260.0,38.428,38.5153,38.3698,38.4571,809260.0
2023-10-24 09:30:00,39.73,40.16,39.73,39.93,381730.0,38.5445,38.9616,38.5445,38.7385,381730.0
2023-10-24 10:00:00,39.92,39.98,39.71,39.83,148725.0,38.7288,38.787,38.525,38.6415,148725.0
2023-10-24 10:30:00,39.83,39.98,39.78,39.86,324000.0,38.6415,38.787,38.593,38.6706,324000.0
2023-10-24 11:00:00,39.87,39.92,39.81,39.86,225420.0,38.6803,38.7288,38.6221,38.6706,225420.0
2023-10-24 11:30:00,39.86,39.86,39.63,39.7,108875.0,38.6706,38.6706,38.4474,38.5153,108875.0
2023-10-24 12:00:00,39.72,39.77,39.55,39.61,98720.0,38.5348,38.5833,38.3698,38.428,98720.0
2023-10-24 12:30:00,39.61,39.66,39.52,39.64,173250.0,38.428,38.4765,38.3407,38.4571,173250.0
2023-10-24 13:00:00,39.63,39.78,39.6,39.78,249105.0,38.4474,38.593,38.4183,38.593,249105.0
2023-10-24 13:30:00,39.8,39.83,39.62,39.65,109890.0,38.6124,38.6415,38.4377,38.4668,109890.0
2023-10-24 14:00:00,39.67,39.71,39.62,39.7,95280.0,38.4862,38.525,38.4377,38.5153,95280.0
2023-10-24 14:30:00,39.73,39.82,39.73,39.76,83150.0,38.5445,38.6318,38.5445,38.5736,83150.0
2023-10-24 15:00:00,39.76,39.78,39.59,39.65,134745.0,38.5736,38.593,38.4086,38.4668,134745.0
2023-10-24 15:30:00,39.64,39.66,39.53,39.64,489765.0,38.4571,38.4765,38.3504,38.4571,489765.0
2023-10-25 09:30:00,39.53,39.8,39.41,39.42,180325.0,38.3504,38.6124,38.234,38.2437,180325.0
2023-10-25 10:00:00,39.46,39.48,39.22,39.39,295775.0,38.2825,38.3019,38.0497,38.2146,295775.0
2023-10-25 10:30:00,39.38,39.62,39.35,39.6,197075.0,38.2049,38.4377,38.1758,38.4183,197075.0
2023-10-25 11:00:00,39.62,39.76,39.58,39.73,195710.0,38.4377,38.5736,38.3989,38.5445,195710.0
2023-10-25 11:30:00,39.73,39.86,39.63,39.7,336295.0,38.5445,38.6706,38.4474,38.5153,336295.0
2023-10-25 12:00:00,39.7,39.78,39.62,39.73,286670.0,38.5153,38.593,38.4377,38.5445,286670.0
2023-10-25 12:30:00,39.73,39.82,39.66,39.68,327065.0,38.5445,38.6318,38.4765,38.4959,327065.0
2023-10-25 13:00:00,39.67,39.72,39.58,39.68,464280.0,38.4862,38.5348,38.3989,38.4959,464280.0
2023-10-25 13:30:00,39.66,39.79,39.61,39.68,457590.0,38.4765,38.6027,38.428,38.4959,457590.0
2023-10-25 14:00:00,39.7,39.75,39.66,39.71,327130.0,38.5153,38.5639,38.4765,38.525,327130.0
2023-10-25 14:30:00,39.74,39.84,39.69,39.75,312465.0,38.5542,38.6512,38.5056,38.5639,312465.0
2023-10-25 15:00:00,39.75,39.75,39.5,39.54,385475.0,38.5639,38.5639,38.3213,38.3601,385475.0
2023-10-25 15:30:00,39.56,39.72,39.54,39.6,1072075.0,38.3795,38.5348,38.3601,38.4183,1072075.0
2023-10-26 09:30:00,37.56,38.81,37.0,37.85,2468400.0,36.4392,37.6519,35.8959,36.7206,2468400.0
2023-10-26 10:00:00,37.81,38.2,37.67,38.07,1227740.0,36.6817,37.0601,36.5459,36.934,1227740.0
2023-10-26 10:30:00,38.08,38.41,37.54,38.33,1394505.0,36.9437,37.2638,36.4198,37.1862,1394505.0
2023-10-26 11:00:00,38.34,38.59,38.23,38.46,684640.0,37.1959,37.4385,37.0892,37.3123,684640.0
2023-10-26 11:30:00,38.48,38.48,38.0,38.07,346530.0,37.3318,37.3318,36.8661,36.934,346530.0
2023-10-26 12:00:00,38.08,38.13,37.59,37.61,394060.0,36.9437,36.9922,36.4683,36.4877,394060.0
2023-10-26 12:30:00,37.62,37.8,37.49,37.6,366640.0,36.4974,36.672,36.3713,36.478,366640.0
2023-10-26 13:00:00,37.61,37.85,37.6,37.64,301600.0,36.4877,36.7206,36.478,36.5168,301600.0
2023-10-26 13:30:00,37.62,37.92,37.56,37.87,181090.0,36.4974,36.7885,36.4392,36.74,181090.0
2023-10-26 14:00:00,37.9,38.02,37.74,37.84,182555.0,36.7691,36.8855,36.6138,36.7108,182555.0
2023-10-26 14:30:00,37.83,38.09,37.8,37.89,372055.0,36.7011,36.9534,36.672,36.7594,372055.0
2023-10-26 15:00:00,37.86,37.99,37.76,37.77,260055.0,36.7303,36.8564,36.6332,36.6429,260055.0
2023-10-26 15:30:00,37.76,37.81,37.56,37.74,1361110.0,36.6332,36.6817,36.4392,36.6138,1361110.0
2023-10-27 09:30:00,37.62,38.22,37.46,37.98,670915.0,36.4974,37.0795,36.3422,36.8467,670915.0
2023-10-27 10:00:00,38.0,38.04,37.75,38.02,345730.0,36.8661,36.9049,36.6235,36.8855,345730.0
2023-10-27 10:30:00,38.04,38.22,37.74,38.22,683145.0,36.9049,37.0795,36.6138,37.0795,683145.0
2023-10-27 11:00:00,38.2,38.47,38.2,38.39,455305.0,37.0601,37.3221,37.0601,37.2444,455305.0
2023-10-27 11:30:00,38.4,38.4,37.91,37.96,267610.0,37.2541,37.2541,36.7788,36.8273,267610.0
2023-10-27 12:00:00,37.95,37.95,37.78,37.84,219915.0,36.8176,36.8176,36.6526,36.7108,219915.0
2023-10-27 12:30:00,37.85,37.92,37.75,37.81,148810.0,36.7206,36.7885,36.6235,36.6817,148810.0
2023-10-27 13:00:00,37.81,37.87,37.75,37.8,309110.0,36.6817,36.74,36.6235,36.672,309110.0
2023-10-27 13:30:00,37.8,37.82,37.6,37.7,274165.0,36.672,36.6914,36.478,36.575,274165.0
2023-10-27 14:00:00,37.72,37.72,37.52,37.56,374945.0,36.5944,36.5944,36.4004,36.4392,374945.0
2023-10-27 14:30:00,37.57,37.71,37.56,37.62,385950.0,36.4489,36.5847,36.4392,36.4974,385950.0
2023-10-27 15:00:00,37.61,37.68,37.55,37.61,302355.0,36.4877,36.5556,36.4295,36.4877,302355.0
2023-10-27 15:30:00,37.6,37.65,37.4,37.58,1507305.0,36.478,36.5265,36.284,36.4586,1507305.0
2023-10-30 09:30:00,37.93,38.39,37.49,37.52,328425.0,36.7982,37.2444,36.3713,36.4004,328425.0
2023-10-30 10:00:00,37.57,37.66,37.26,37.47,217290.0,36.4489,36.5362,36.1482,36.3519,217290.0
2023-10-30 10:30:00,37.47,37.61,37.36,37.43,175770.0,36.3519,36.4877,36.2452,36.3131,175770.0
2023-10-30 11:00:00,37.47,37.65,37.43,37.55,154375.0,36.3519,36.5265,36.3131,36.4295,154375.0
2023-10-30 11:30:00,37.57,37.63,37.43,37.5,164340.0,36.4489,36.5071,36.3131,36.381,164340.0
2023-10-30 12:00:00,37.47,37.5,37.33,37.37,131995.0,36.3519,36.381,36.2161,36.2549,131995.0
2023-10-30 12:30:00,37.35,37.4,37.21,37.35,191715.0,36.2355,36.284,36.0996,36.2355,191715.0
2023-10-30 13:00:00,37.38,37.82,37.37,37.79,233940.0,36.2646,36.6914,36.2549,36.6623,233940.0
2023-10-30 13:30:00,37.81,38.0,37.75,37.99,298945.0,36.6817,36.8661,36.6235,36.8564,298945.0
2023-10-30 14:00:00,37.99,38.16,37.89,38.15,278250.0,36.8564,37.0213,36.7594,37.0116,278250.0
2023-10-30 14:30:00,38.14,38.21,38.02,38.03,209750.0,37.0019,37.0698,36.8855,36.8952,209750.0
2023-10-30 15:00:00,38.02,38.31,37.99,38.29,371145.0,36.8855,37.1668,36.8564,37.1474,371145.0
2023-10-30 15:30:00,38.27,38.39,38.22,38.23,1001085.0,37.128,37.2444,37.0795,37.0892,1001085.0
2023-10-31 09:30:00,38.21,38.35,38.04,38.24,131675.0,37.0698,37.2056,36.9049,37.0989,131675.0
2023-10-31 10:00:00,38.24,38.36,38.1,38.11,124700.0,37.0989,37.2153,36.9631,36.9728,124700.0
2023-10-31 10:30:00,38.12,38.3,38.09,38.28,63455.0,36.9825,37.1571,36.9534,37.1377,63455.0
2023-10-31 11:00:00,38.28,38.31,38.13,38.21,103020.0,37.1377,37.1668,36.9922,37.0698,103020.0
2023-10-31 11:30:00,38.21,38.37,38.21,38.37,63160.0,37.0698,37.225,37.0698,37.225,63160.0
2023-10-31 12:00:00,38.37,38.39,38.24,38.32,82050.0,37.225,37.2444,37.0989,37.1765,82050.0
2023-10-31 12:30:00,38.35,38.43,38.29,38.35,60980.0,37.2056,37.2832,37.1474,37.2056,60980.0
2023-10-31 13:00:00,38.38,38.39,38.29,38.37,67905.0,37.2347,37.2444,37.1474,37.225,67905.0
2023-10-31 13:30:00,38.39,38.48,38.34,38.48,72555.0,37.2444,37.3318,37.1959,37.3318,72555.0
2023-10-31 14:00:00,38.48,38.64,38.46,38.46,211080.0,37.3318,37.487,37.3123,37.3123,211080.0
2023-10-31 14:30:00,38.46,38.62,38.46,38.57,127875.0,37.3123,37.4676,37.3123,37.4191,127875.0
2023-10-31 15:00:00,38.59,38.65,38.52,38.62,164330.0,37.4385,37.4967,37.3706,37.4676,164330.0
2023-10-31 15:30:00,38.63,38.63,38.49,38.51,631485.0,37.4773,37.4773,37.3415,37.3609,631485.0
2023-11-01 09:30:00,38.37,38.47,37.81,38.11,165650.0,37.225,37.3221,36.6817,36.9728,165650.0
2023-11-01 10:00:00,38.15,38.19,37.91,37.99,152420.0,37.0116,37.0504,36.7788,36.8564,152420.0
2023-11-01 10:30:00,38.01,38.08,37.9,37.99,115470.0,36.8758,36.9437,36.7691,36.8564,115470.0
2023-11-01 11:00:00,38.0,38.01,37.82,38.01,132295.0,36.8661,36.8758,36.6914,36.8758,132295.0
2023-11-01 11:30:00,38.01,38.19,37.95,38.13,118745.0,36.8758,37.0504,36.8176,36.9922,118745.0
2023-11-01 12:00:00,38.11,38.11,37.97,37.99,134035.0,36.9728,36.9728,36.837,36.8564,134035.0
2023-11-01 12:30:00,37.99,38.07,37.93,37.98,127805.0,36.8564,36.934,36.7982,36.8467,127805.0
2023-11-01 13:00:00,37.97,38.1,37.94,37.96,106000.0,36.837,36.9631,36.8079,36.8273,106000.0
2023-11-01 13:30:00,37.96,37.96,37.8,37.88,117275.0,36.8273,36.8273,36.672,36.7497,117275.0
2023-11-01 14:00:00,37.86,37.92,37.66,37.83,156680.0,36.7303,36.7885,36.5362,36.7011,156680.0
2023-11-01 14:30:00,37.84,37.89,37.61,37.85,245835.0,36.7108,36.7594,36.4877,36.7206,245835.0
2023-11-01 15:00:00,37.85,38.03,37.84,38.02,264460.0,36.7206,36.8952,36.7108,36.8855,264460.0
2023-11-01 15:30:00,38.01,38.18,37.97,38.12,631045.0,36.8758,37.0407,36.837,36.9825,631045.0
2023-11-02 09:30:00,38.4,39.06,38.28,39.03,215660.0,37.2541,37.8944,37.1377,37.8653,215660.0
2023-11-02 10:00:00,39.03,39.09,38.88,39.01,402785.0,37.8653,37.9235,37.7198,37.8459,402785.0
2023-11-02 10:30:00,39.03,39.21,39.01,39.19,140355.0,37.8653,38.04,37.8459,38.0206,140355.0
2023-11-02 11:00:00,39.19,39.27,39.14,39.17,137475.0,38.0206,38.0982,37.9721,38.0012,137475.0
2023-11-02 11:30:00,39.15,39.16,38.92,39.07,198405.0,37.9818,37.9915,37.7586,37.9041,198405.0
2023-11-02 12:00:00,39.06,39.2,39.02,39.1,115935.0,37.8944,38.0303,37.8556,37.9333,115935.0
2023-11-02 12:30:00,39.1,39.26,39.08,39.14,152750.0,37.9333,38.0885,37.9138,37.9721,152750.0
2023-11-02 13:00:00,39.14,39.31,39.14,39.25,143750.0,37.9721,38.137,37.9721,38.0788,143750.0
2023-11-02 13:30:00,39.25,39.27,39.17,39.21,148250.0,38.0788,38.0982,38.0012,38.04,148250.0
2023-11-02 14:00:00,39.23,39.23,39.09,39.1,155280.0,38.0594,38.0594,37.9235,37.9333,155280.0
2023-11-02 14:30:00,39.11,39.14,39.0,39.05,204570.0,37.943,37.9721,37.8362,37.8847,204570.0
2023-11-02 15:00:00,39.05,39.08,38.93,38.98,194480.0,37.8847,37.9138,37.7683,37.8168,194480.0
2023-11-02 15:30:00,38.98,39.06,38.96,39.01,657970.0,37.8168,37.8944,37.7974,37.8459,657970.0
2023-11-03 09:30:00,39.45,39.79,39.42,39.67,242225.0,38.2728,38.6027,38.2437,38.4862,242225.0
2023-11-03 10:00:00,39.7,39.7,39.48,39.65,98980.0,38.5153,38.5153,38.3019,38.4668,98980.0
2023-11-03 10:30:00,39.63,39.68,39.44,39.47,146595.0,38.4474,38.4959,38.2631,38.2922,146595.0
2023-11-03 11:00:00,39.47,39.47,39.29,39.32,617735.0,38.2922,38.2922,38.1176,38.1467,617735.0
2023-11-03 11:30:00,39.32,39.55,39.29,39.53,242720.0,38.1467,38.3698,38.1176,38.3504,242720.0
2023-11-03 12:00:00,39.56,39.71,39.46,39.64,97375.0,38.3795,38.525,38.2825,38.4571,97375.0
2023-11-03 12:30:00,39.64,39.65,39.51,39.59,212125.0,38.4571,38.4668,38.331,38.4086,212125.0
2023-11-03 13:00:00,39.58,39.68,39.57,39.62,142905.0,38.3989,38.4959,38.3892,38.4377,142905.0
2023-11-03 13:30:00,39.63,39.79,39.61,39.77,98925.0,38.4474,38.6027,38.428,38.5833,98925.0
2023-11-03 14:00:00,39.77,39.98,39.75,39.98,288210.0,38.5833,38.787,38.5639,38.787,288210.0
2023-11-03 14:30:00,39.97,40.05,39.95,40.04,111750.0,38.7773,38.8549,38.7579,38.8452,111750.0
2023-11-03 15:00:00,40.03,40.07,39.85,39.9,188230.0,38.8355,38.8743,38.6609,38.7094,188230.0
2023-11-03 15:30:00,39.89,39.92,39.77,39.86,750050.0,38.6997,38.7288,38.5833,38.6706,750050.0
2023-11-06 09:30:00,39.82,39.93,39.7,39.84,226510.0,38.6318,38.7385,38.5153,38.6512,226510.0
2023-11-06 10:00:00,39.86,39.95,39.8,39.87,260840.0,38.6706,38.7579,38.6124,38.6803,260840.0
2023-11-06 10:30:00,39.87,40.04,39.75,39.8,153325.0,38.6803,38.8452,38.5639,38.6124,153325.0
2023-11-06 11:00:00,39.82,39.9,39.67,39.7,188680.0,38.6318,38.7094,38.4862,38.5153,188680.0
2023-11-06 11:30:00,39.71,39.73,39.54,39.7,172530.0,38.525,38.5445,38.3601,38.5153,172530.0
2023-11-06 12:00:00,39.69,39.73,39.62,39.66,136305.0,38.5056,38.5445,38.4377,38.4765,136305.0
2023-11-06 12:30:00,39.66,39.71,39.6,39.69,114480.0,38.4765,38.525,38.4183,38.5056,114480.0
2023-11-06 13:00:00,39.69,39.7,39.62,39.68,94275.0,38.5056,38.5153,38.4377,38.4959,94275.0
2023-11-06 13:30:00,39.65,39.71,39.59,39.66,102690.0,38.4668,38.525,38.4086,38.4765,102690.0
2023-11-06 14:00:00,39.67,39.68,39.58,39.62,88560.0,38.4862,38.4959,38.3989,38.4377,88560.0
2023-11-06 14:30:00,39.64,39.71,39.62,39.68,91015.0,38.4571,38.525,38.4377,38.4959,91015.0
2023-11-06 15:00:00,39.68,39.76,39.62,39.65,134905.0,38.4959,38.5736,38.4377,38.4668,134905.0
2023-11-06 15:30:00,39.64,39.87,39.64,39.86,469760.0,38.4571,38.6803,38.4571,38.6706,469760.0
2023-11-07 09:30:00,39.98,40.0,39.56,39.64,116830.0,38.787,38.8064,38.3795,38.4571,116830.0
2023-11-07 10:00:00,39.62,39.84,39.52,39.84,188645.0,38.4377,38.6512,38.3407,38.6512,188645.0
2023-11-07 10:30:00,39.8,39.91,39.76,39.8,176995.0,38.6124,38.7191,38.5736,38.6124,176995.0
2023-11-07 11:00:00,39.8,39.81,39.63,39.69,132160.0,38.6124,38.6221,38.4474,38.5056,132160.0
2023-11-07 11:30:00,39.69,39.81,39.69,39.78,109330.0,38.5056,38.6221,38.5056,38.593,109330.0
2023-11-07 12:00:00,39.79,39.79,39.65,39.73,119725.0,38.6027,38.6027,38.4668,38.5445,119725.0
2023-11-07 12:30:00,39.68,39.78,39.67,39.78,112360.0,38.4959,38.593,38.4862,38.593,112360.0
2023-11-07 13:00:00,39.77,39.84,39.72,39.75,77515.0,38.5833,38.6512,38.5348,38.5639,77515.0
2023-11-07 13:30:00,39.73,39.8,39.71,39.73,83310.0,38.5445,38.6124,38.525,38.5445,83310.0
2023-11-07 14:00:00,39.73,39.81,39.68,39.68,85005.0,38.5445,38.6221,38.4959,38.4959,85005.0
2023-11-07 14:30:00,39.68,39.71,39.63,39.67,111375.0,38.4959,38.525,38.4474,38.4862,111375.0
2023-11-07 15:00:00,39.67,39.8,39.66,39.76,123015.0,38.4862,38.6124,38.4765,38.5736,123015.0
2023-11-07 15:30:00,39.77,39.89,39.77,39.82,339740.0,38.5833,38.6997,38.5833,38.6318,339740.0
2023-11-08 09:30:00,39.94,40.39,39.89,40.38,187585.0,38.7482,39.1848,38.6997,39.1751,187585.0
2023-11-08 10:00:00,40.35,40.69,40.32,40.59,439480.0,39.146,39.4758,39.1168,39.3788,439480.0
2023-11-08 10:30:00,40.6,40.63,40.19,40.19,309160.0,39.3885,39.4176,38.9907,38.9907,309160.0
2023-11-08 11:00:00,40.19,40.19,39.97,40.05,109010.0,38.9907,38.9907,38.7773,38.8549,109010.0
2023-11-08 11:30:00,40.05,40.07,39.69,39.73,156275.0,38.8549,38.8743,38.5056,38.5445,156275.0
2023-11-08 12:00:00,39.73,39.74,39.55,39.69,124030.0,38.5445,38.5542,38.3698,38.5056,124030.0
2023-11-08 12:30:00,39.68,39.69,39.57,39.63,134540.0,38.4959,38.5056,38.3892,38.4474,134540.0
2023-11-08 13:00:00,39.67,39.74,39.62,39.65,53075.0,38.4862,38.5542,38.4377,38.4668,53075.0
2023-11-08 13:30:00,39.65,39.71,39.61,39.67,50150.0,38.4668,38.525,38.428,38.4862,50150.0
2023-11-08 14:00:00,39.67,39.71,39.6,39.6,49100.0,38.4862,38.525,38.4183,38.4183,49100.0
2023-11-08 14:30:00,39.62,39.72,39.58,39.64,149800.0,38.4377,38.5348,38.3989,38.4571,149800.0
2023-11-08 15:00:00,39.62,39.75,39.62,39.74,271105.0,38.4377,38.5639,38.4377,38.5542,271105.0
2023-11-08 15:30:00,39.74,39.94,39.74,39.91,484065.0,38.5542,38.7482,38.5542,38.7191,484065.0
2023-11-09 09:30:00,39.81,39.9,38.9,38.98,727465.0,38.6221,38.7094,37.7392,37.8168,727465.0
2023-11-09 10:00:00,39.02,39.21,38.99,39.13,426920.0,37.8556,38.04,37.8265,37.9624,426920.0
2023-11-09 10:30:00,39.13,39.2,39.0,39.04,274995.0,37.9624,38.0303,37.8362,37.875,274995.0
2023-11-09 11:00:00,39.05,39.17,38.99,39.01,154930.0,37.8847,38.0012,37.8265,37.8459,154930.0
2023-11-09 11:30:00,39.02,39.05,38.94,39.02,201960.0,37.8556,37.8847,37.778,37.8556,201960.0
2023-11-09 12:00:00,39.01,39.1,38.96,38.98,109755.0,37.8459,37.9333,37.7974,37.8168,109755.0
2023-11-09 12:30:00,38.97,39.06,38.93,38.94,184915.0,37.8071,37.8944,37.7683,37.778,184915.0
2023-11-09 13:00:00,38.95,38.97,38.8,38.93,385065.0,37.7877,37.8071,37.6422,37.7683,385065.0
2023-11-09 13:30:00,38.94,39.07,38.92,39.03,345340.0,37.778,37.9041,37.7586,37.8653,345340.0
2023-11-09 14:00:00,39.01,39.05,38.83,38.85,248515.0,37.8459,37.8847,37.6713,37.6907,248515.0
2023-11-09 14:30:00,38.86,38.96,38.84,38.92,140845.0,37.7004,37.7974,37.681,37.7586,140845.0
2023-11-09 15:00:00,38.92,38.97,38.88,38.89,184515.0,37.7586,37.8071,37.7198,37.7295,184515.0
2023-11-09 15:30:00,38.89,39.04,38.88,39.02,640010.0,37.7295,37.875,37.7198,37.8556,640010.0
2023-11-10 09:30:00,39.15,39.15,38.87,38.94,235975.0,37.9818,37.9818,37.7101,37.778,235975.0
2023-11-10 10:00:00,38.91,39.0,38.78,38.79,488845.0,37.7489,37.8362,37.6228,37.6325,488845.0
2023-11-10 10:30:00,38.79,38.93,38.72,38.78,216575.0,37.6325,37.7683,37.5646,37.6228,216575.0
2023-11-10 11:00:00,38.77,38.91,38.76,38.81,300225.0,37.6131,37.7489,37.6034,37.6519,300225.0
2023-11-10 11:30:00,38.81,38.88,38.72,38.76,326165.0,37.6519,37.7198,37.5646,37.6034,326165.0
2023-11-10 12:00:00,38.75,38.88,38.73,38.83,250220.0,37.5937,37.7198,37.5743,37.6713,250220.0
2023-11-10 12:30:00,38.84,39.09,38.84,39.08,241930.0,37.681,37.9235,37.681,37.9138,241930.0
2023-11-10 13:00:00,39.07,39.46,39.02,39.42,232570.0,37.9041,38.2825,37.8556,38.2437,232570.0
2023-11-10 13:30:00,39.42,39.5,39.42,39.49,236835.0,38.2437,38.3213,38.2437,38.3116,236835.0
2023-11-10 14:00:00,39.48,39.66,39.47,39.62,240240.0,38.3019,38.4765,38.2922,38.4377,240240.0
2023-11-10 14:30:00,39.63,39.66,39.48,39.57,228465.0,38.4474,38.4765,38.3019,38.3892,228465.0
2023-11-10 15:00:00,39.56,39.67,39.54,39.66,271195.0,38.3795,38.4862,38.3601,38.4765,271195.0
2023-11-10 15:30:00,39.66,39.84,39.66,39.71,703050.0,38.4765,38.6512,38.4765,38.525,703050.0
2023-11-13 09:30:00,39.52,39.87,39.41,39.63,456650.0,38.3407,38.6803,38.234,38.4474,456650.0
2023-11-13 10:00:00,39.61,39.69,39.43,39.65,733715.0,38.428,38.5056,38.2534,38.4668,733715.0
2023-11-13 10:30:00,39.62,39.74,39.48,39.51,580385.0,38.4377,38.5542,38.3019,38.331,580385.0
2023-11-13 11:00:00,39.51,39.54,39.31,39.33,323885.0,38.331,38.3601,38.137,38.1564,323885.0
2023-11-13 11:30:00,39.34,39.49,39.21,39.44,239100.0,38.1661,38.3116,38.04,38.2631,239100.0
2023-11-13 12:00:00,39.47,39.5,39.36,39.41,166780.0,38.2922,38.3213,38.1855,38.234,166780.0
2023-11-13 12:30:00,39.41,39.42,39.31,39.35,193470.0,38.234,38.2437,38.137,38.1758,193470.0
2023-11-13 13:00:00,39.38,39.42,39.31,39.38,152845.0,38.2049,38.2437,38.137,38.2049,152845.0
2023-11-13 13:30:00,39.39,39.46,39.29,39.43,276750.0,38.2146,38.2825,38.1176,38.2534,276750.0
2023-11-13 14:00:00,39.44,39.45,39.25,39.3,195170.0,38.2631,38.2728,38.0788,38.1273,195170.0
2023-11-13 14:30:00,39.3,39.37,39.26,39.28,293150.0,38.1273,38.1952,38.0885,38.1079,293150.0
2023-11-13 15:00:00,39.27,39.4,39.27,39.4,237215.0,38.0982,38.2243,38.0982,38.2243,237215.0
2023-11-13 15:30:00,39.39,39.43,39.22,39.22,792445.0,38.2146,38.2534,38.0497,38.0497,792445.0
2023-11-14 09:30:00,39.74,40.94,39.74,40.88,573985.0,38.5542,39.7183,38.5542,39.6601,573985.0
2023-11-14 10:00:00,40.91,41.18,40.91,41.11,536035.0,39.6892,39.9512,39.6892,39.8833,536035.0
2023-11-14 10:30:00,41.12,41.24,41.01,41.19,492190.0,39.893,40.0094,39.7863,39.9609,492190.0
2023-11-14 11:00:00,41.21,41.4,41.18,41.37,375075.0,39.9803,40.1646,39.9512,40.1355,375075.0
2023-11-14 11:30:00,41.37,41.54,41.29,41.31,229200.0,40.1355,40.3004,40.0579,40.0773,229200.0
2023-11-14 12:00:00,41.31,41.33,41.03,41.08,200020.0,40.0773,40.0967,39.8057,39.8542,200020.0
2023-11-14 12:30:00,41.08,41.28,41.04,41.26,463345.0,39.8542,40.0482,39.8154,40.0288,463345.0
2023-11-14 13:00:00,41.26,41.32,41.2,41.29,489650.0,40.0288,40.087,39.9706,40.0579,489650.0
2023-11-14 13:30:00,41.31,41.35,41.22,41.25,292220.0,40.0773,40.1161,39.99,40.0191,292220.0
2023-11-14 14:00:00,41.25,41.25,41.1,41.1,187305.0,40.0191,40.0191,39.8736,39.8736,187305.0
2023-11-14 14:30:00,41.12,41.29,41.07,41.28,289420.0,39.893,40.0579,39.8445,40.0482,289420.0
2023-11-14 15:00:00,41.28,41.41,41.27,41.4,198150.0,40.0482,40.1743,40.0385,40.1646,198150.0
2023-11-14 15:30:00,41.41,41.47,41.27,41.35,1035745.0,40.1743,40.2325,40.0385,40.1161,1035745.0
2023-11-15 09:30:00,41.42,41.79,41.2,41.78,314930.0,40.184,40.543,39.9706,40.5333,314930.0
2023-11-15 10:00:00,41.81,42.1,41.81,42.05,311335.0,40.5624,40.8437,40.5624,40.7952,311335.0
2023-11-15 10:30:00,42.1,42.21,42.06,42.16,169285.0,40.8437,40.9504,40.8049,40.9019,169285.0
2023-11-15 11:00:00,42.14,42.18,41.93,41.98,147825.0,40.8825,40.9213,40.6788,40.7273,147825.0
2023-11-15 11:30:00,41.99,42.03,41.76,41.78,266395.0,40.737,40.7758,40.5139,40.5333,266395.0
2023-11-15 12:00:00,41.75,41.81,41.64,41.7,113255.0,40.5042,40.5624,40.3975,40.4557,113255.0
2023-11-15 12:30:00,41.7,41.76,41.61,41.63,176250.0,40.4557,40.5139,40.3684,40.3878,176250.0
2023-11-15 13:00:00,41.65,41.69,41.48,41.54,222035.0,40.4072,40.446,40.2422,40.3004,222035.0
2023-11-15 13:30:00,41.53,41.67,41.52,41.66,169590.0,40.2907,40.4266,40.281,40.4169,169590.0
2023-11-15 14:00:00,41.68,41.75,41.54,41.62,464850.0,40.4363,40.5042,40.3004,40.3781,464850.0
2023-11-15 14:30:00,41.64,41.7,41.64,41.68,219870.0,40.3975,40.4557,40.3975,40.4363,219870.0
2023-11-15 15:00:00,41.68,41.74,41.6,41.68,257175.0,40.4363,40.4945,40.3587,40.4363,257175.0
2023-11-15 15:30:00,41.68,41.68,41.35,41.51,1210250.0,40.4363,40.4363,40.1161,40.2713,1210250.0
2023-11-16 09:30:00,41.35,41.45,40.81,41.02,281360.0,40.1161,40.2131,39.5922,39.796,281360.0
2023-11-16 10:00:00,41.03,41.04,40.83,40.9,150400.0,39.8057,39.8154,39.6116,39.6795,150400.0
2023-11-16 10:30:00,40.91,40.94,40.75,40.77,286455.0,39.6892,39.7183,39.534,39.5534,286455.0
2023-11-16 11:00:00,40.77,40.96,40.75,40.88,149745.0,39.5534,39.7377,39.534,39.6601,149745.0
2023-11-16 11:30:00,40.88,40.92,40.76,40.77,166510.0,39.6601,39.6989,39.5437,39.5534,166510.0
2023-11-16 12:00:00,40.76,40.85,40.75,40.83,146540.0,39.5437,39.631,39.534,39.6116,146540.0
2023-11-16 12:30:00,40.82,40.84,40.74,40.81,108050.0,39.6019,39.6213,39.5243,39.5922,108050.0
2023-11-16 13:00:00,40.8,40.82,40.73,40.75,153240.0,39.5825,39.6019,39.5146,39.534,153240.0
2023-11-16 13:30:00,40.76,40.79,40.56,40.56,410505.0,39.5437,39.5728,39.3497,39.3497,410505.0
2023-11-16 14:00:00,40.55,40.64,40.46,40.48,128890.0,39.34,39.4273,39.2527,39.2721,128890.0
2023-11-16 14:30:00,40.48,40.52,40.35,40.49,152160.0,39.2721,39.3109,39.146,39.2818,152160.0
2023-11-16 15:00:00,40.47,40.65,40.47,40.65,216645.0,39.2624,39.437,39.2624,39.437,216645.0
2023-11-16 15:30:00,40.63,40.68,40.55,40.6,498285.0,39.4176,39.4661,39.34,39.3885,498285.0
2023-11-17 09:30:00,41.0,41.0,40.71,40.75,190535.0,39.7766,39.7766,39.4952,39.534,190535.0
2023-11-17 10:00:00,40.76,40.95,40.76,40.86,293740.0,39.5437,39.728,39.5437,39.6407,293740.0
2023-11-17 10:30:00,40.84,40.96,40.79,40.88,101915.0,39.6213,39.7377,39.5728,39.6601,101915.0
2023-11-17 11:00:00,40.89,40.89,40.71,40.72,115985.0,39.6698,39.6698,39.4952,39.5049,115985.0
2023-11-17 11:30:00,40.71,40.8,40.62,40.79,124780.0,39.4952,39.5825,39.4079,39.5728,124780.0
2023-11-17 12:00:00,40.79,40.85,40.78,40.81,89835.0,39.5728,39.631,39.5631,39.5922,89835.0
2023-11-17 12:30:00,40.82,40.82,40.7,40.73,110110.0,39.6019,39.6019,39.4855,39.5146,110110.0
2023-11-17 13:00:00,40.74,40.81,40.68,40.78,83625.0,39.5243,39.5922,39.4661,39.5631,83625.0
2023-11-17 13:30:00,40.78,40.87,40.76,40.84,67690.0,39.5631,39.6504,39.5437,39.6213,67690.0
2023-11-17 14:00:00,40.85,40.87,40.75,40.8,102280.0,39.631,39.6504,39.534,39.5825,102280.0
2023-11-17 14:30:00,40.8,40.8,40.74,40.76,155830.0,39.5825,39.5825,39.5243,39.5437,155830.0
2023-11-17 15:00:00,40.76,40.77,40.55,40.59,187385.0,39.5437,39.5534,39.34,39.3788,187385.0
2023-11-17 15:30:00,40.6,40.6,40.48,40.52,515660.0,39.3885,39.3885,39.2721,39.3109,515660.0
2023-11-20 09:30:00,40.41,40.53,39.79,40.31,353655.0,39.2042,39.3206,38.6027,39.1071,353655.0
2023-11-20 10:00:00,40.31,40.35,40.01,40.34,249895.0,39.1071,39.146,38.8161,39.1362,249895.0
2023-11-20 10:30:00,40.32,40.42,40.24,40.36,190715.0,39.1168,39.2139,39.0392,39.1557,190715.0
2023-11-20 11:00:00,40.36,40.49,40.23,40.31,359730.0,39.1557,39.2818,39.0295,39.1071,359730.0
2023-11-20 11:30:00,40.32,40.35,40.17,40.22,140615.0,39.1168,39.146,38.9713,39.0198,140615.0
2023-11-20 12:00:00,40.23,40.29,40.11,40.2,76645.0,39.0295,39.0877,38.9131,39.0004,76645.0
2023-11-20 12:30:00,40.2,40.24,40.15,40.22,107505.0,39.0004,39.0392,38.9519,39.0198,107505.0
2023-11-20 13:00:00,40.22,40.37,40.21,40.33,103890.0,39.0198,39.1654,39.0101,39.1265,103890.0
2023-11-20 13:30:00,40.36,40.4,40.26,40.28,128700.0,39.1557,39.1945,39.0586,39.078,128700.0
2023-11-20 14:00:00,40.27,40.33,40.23,40.24,131975.0,39.0683,39.1265,39.0295,39.0392,131975.0
2023-11-20 14:30:00,40.24,40.31,40.21,40.31,114565.0,39.0392,39.1071,39.0101,39.1071,114565.0
2023-11-20 15:00:00,40.31,40.36,40.26,40.35,130660.0,39.1071,39.1557,39.0586,39.146,130660.0
2023-11-20 15:30:00,40.36,40.36,40.12,40.14,422200.0,39.1557,39.1557,38.9228,38.9422,422200.0
2023-11-21 09:30:00,40.0,40.0,38.75,39.48,726970.0,38.8064,38.8064,37.5937,38.3019,726970.0
2023-11-21 10:00:00,39.51,39.73,39.51,39.55,115635.0,38.331,38.5445,38.331,38.3698,115635.0
2023-11-21 10:30:00,39.54,39.69,39.48,39.65,242460.0,38.3601,38.5056,38.3019,38.4668,242460.0
2023-11-21 11:00:00,39.63,39.7,39.58,39.61,125675.0,38.4474,38.5153,38.3989,38.428,125675.0
2023-11-21 11:30:00,39.6,39.72,39.59,39.7,120980.0,38.4183,38.5348,38.4086,38.5153,120980.0
2023-11-21 12:00:00,39.69,39.86,39.67,39.84,155345.0,38.5056,38.6706,38.4862,38.6512,155345.0
2023-11-21 12:30:00,39.84,39.85,39.77,39.83,106925.0,38.6512,38.6609,38.5833,38.6415,106925.0
2023-11-21 13:00:00,39.82,39.82,39.65,39.7,103105.0,38.6318,38.6318,38.4668,38.5153,103105.0
2023-11-21 13:30:00,39.7,39.77,39.68,39.68,106785.0,38.5153,38.5833,38.4959,38.4959,106785.0
2023-11-21 14:00:00,39.67,39.7,39.61,39.65,102015.0,38.4862,38.5153,38.428,38.4668,102015.0
2023-11-21 14:30:00,39.64,39.68,39.6,39.68,101095.0,38.4571,38.4959,38.4183,38.4959,101095.0
2023-11-21 15:00:00,39.69,39.72,39.59,39.59,151940.0,38.5056,38.5348,38.4086,38.4086,151940.0
2023-11-21 15:30:00,39.6,39.66,39.48,39.49,723720.0,38.4183,38.4765,38.3019,38.3116,723720.0
2023-11-22 09:30:00,39.67,40.04,39.6,40.04,290270.0,38.4862,38.8452,38.4183,38.8452,290270.0
2023-11-22 10:00:00,40.03,40.05,39.88,40.02,218495.0,38.8355,38.8549,38.69,38.8258,218495.0
2023-11-22 10:30:00,40.04,40.1,39.95,39.98,121025.0,38.8452,38.9034,38.7579,38.787,121025.0
2023-11-22 11:00:00,39.98,40.03,39.95,39.98,262185.0,38.787,38.8355,38.7579,38.787,262185.0
2023-11-22 11:30:00,39.97,40.07,39.88,40.04,175530.0,38.7773,38.8743,38.69,38.8452,175530.0
2023-11-22 12:00:00,40.04,40.05,39.89,39.92,76360.0,38.8452,38.8549,38.6997,38.7288,76360.0
2023-11-22 12:30:00,39.92,39.92,39.76,39.8,74495.0,38.7288,38.7288,38.5736,38.6124,74495.0
2023-11-22 13:00:00,39.8,39.82,39.72,39.76,83790.0,38.6124,38.6318,38.5348,38.5736,83790.0
2023-11-22 13:30:00,39.76,39.78,39.7,39.73,83135.0,38.5736,38.593,38.5153,38.5445,83135.0
2023-11-22 14:00:00,39.72,39.77,39.7,39.77,84735.0,38.5348,38.5833,38.5153,38.5833,84735.0
2023-11-22 14:30:00,39.78,39.78,39.63,39.69,133920.0,38.593,38.593,38.4474,38.5056,133920.0
2023-11-22 15:00:00,39.68,39.75,39.66,39.75,125190.0,38.4959,38.5639,38.4765,38.5639,125190.0
2023-11-22 15:30:00,39.75,39.75,39.67,39.69,548640.0,38.5639,38.5639,38.4862,38.5056,548640.0
2023-11-24 09:30:00,39.73,39.98,39.55,39.63,245035.0,38.7448,38.9886,38.5692,38.6472,245035.0
2023-11-24 10:00:00,39.65,39.76,39.51,39.73,146730.0,38.6668,38.774,38.5302,38.7448,146730.0
2023-11-24 10:30:00,39.74,39.83,39.65,39.8,110840.0,38.7545,38.8423,38.6668,38.813,110840.0
2023-11-24 11:00:00,39.8,39.85,39.72,39.77,146895.0,38.813,38.8618,38.735,38.7838,146895.0
2023-11-24 11:30:00,39.77,39.78,39.64,39.66,177610.0,38.7838,38.7935,38.657,38.6765,177610.0
2023-11-24 12:00:00,39.66,39.75,39.65,39.73,104265.0,38.6765,38.7643,38.6668,38.7448,104265.0
2023-11-24 12:30:00,39.74,39.8,39.65,39.66,488435.0,38.7545,38.813,38.6668,38.6765,488435.0
2023-11-27 09:30:00,39.6,39.87,39.51,39.67,432520.0,38.618,38.8813,38.5302,38.6863,432520.0
2023-11-27 10:00:00,39.66,39.84,39.64,39.74,176310.0,38.6765,38.852,38.657,38.7545,176310.0
2023-11-27 10:30:00,39.73,39.75,39.63,39.69,138590.0,38.7448,38.7643,38.6472,38.7058,138590.0
2023-11-27 11:00:00,39.66,39.8,39.58,39.78,135920.0,38.6765,38.813,38.5985,38.7935,135920.0
2023-11-27 11:30:00,39.78,39.85,39.72,39.79,202835.0,38.7935,38.8618,38.735,38.8033,202835.0
2023-11-27 12:00:00,39.8,39.8,39.61,39.61,110120.0,38.813,38.813,38.6277,38.6277,110120.0
2023-11-27 12:30:00,39.61,39.68,39.59,39.65,98155.0,38.6277,38.696,38.6082,38.6668,98155.0
2023-11-27 13:00:00,39.65,39.7,39.6,39.66,131045.0,38.6668,38.7155,38.618,38.6765,131045.0
2023-11-27 13:30:00,39.66,39.67,39.58,39.63,102390.0,38.6765,38.6863,38.5985,38.6472,102390.0
2023-11-27 14:00:00,39.63,39.7,39.59,39.61,123880.0,38.6472,38.7155,38.6082,38.6277,123880.0
2023-11-27 14:30:00,39.6,39.61,39.51,39.53,101960.0,38.618,38.6277,38.5302,38.5497,101960.0
2023-11-27 15:00:00,39.53,39.57,39.49,39.57,144850.0,38.5497,38.5887,38.5107,38.5887,144850.0
2023-11-27 15:30:00,39.56,39.61,39.5,39.54,731505.0,38.579,38.6277,38.5205,38.5595,731505.0
2023-11-28 09:30:00,39.52,39.83,39.4,39.75,231090.0,38.54,38.8423,38.423,38.7643,231090.0
2023-11-28 10:00:00,39.79,39.9,39.71,39.84,85440.0,38.8033,38.9106,38.7253,38.852,85440.0
2023-11-28 10:30:00,39.81,40.03,39.78,39.95,175405.0,38.8228,39.0373,38.7935,38.9593,175405.0
2023-11-28 11:00:00,39.97,40.03,39.95,39.99,119220.0,38.9788,39.0373,38.9593,38.9983,119220.0
2023-11-28 11:30:00,39.99,40.25,39.99,40.18,129910.0,38.9983,39.2519,38.9983,39.1836,129910.0
2023-11-28 12:00:00,40.18,40.19,40.07,40.1,105535.0,39.1836,39.1934,39.0763,39.1056,105535.0
2023-11-28 12:30:00,40.07,40.11,39.96,39.96,87275.0,39.0763,39.1153,38.9691,38.9691,87275.0
2023-11-28 13:00:00,39.95,40.01,39.84,40.0,148840.0,38.9593,39.0178,38.852,39.0081,148840.0
2023-11-28 13:30:00,40.02,40.06,39.94,39.95,110475.0,39.0276,39.0666,38.9496,38.9593,110475.0
2023-11-28 14:00:00,39.91,39.94,39.83,39.83,88190.0,38.9203,38.9496,38.8423,38.8423,88190.0
2023-11-28 14:30:00,39.86,39.96,39.82,39.89,69400.0,38.8715,38.9691,38.8325,38.9008,69400.0
2023-11-28 15:00:00,39.9,39.92,39.77,39.83,99325.0,38.9106,38.9301,38.7838,38.8423,99325.0
2023-11-28 15:30:00,39.82,40.01,39.73,39.99,820730.0,38.8325,39.0178,38.7448,38.9983,820730.0
2023-11-29 09:30:00,40.06,40.98,40.06,40.88,292500.0,39.0666,39.9638,39.0666,39.8663,292500.0
2023-11-29 10:00:00,40.93,41.07,40.69,40.69,317585.0,39.915,40.0515,39.681,39.681,317585.0
2023-11-29 10:30:00,40.72,40.75,40.57,40.66,174625.0,39.7102,39.7395,39.5639,39.6517,174625.0
2023-11-29 11:00:00,40.67,40.69,40.58,40.62,137605.0,39.6615,39.681,39.5737,39.6127,137605.0
2023-11-29 11:30:00,40.6,40.68,40.57,40.66,149840.0,39.5932,39.6712,39.5639,39.6517,149840.0
2023-11-29 12:00:00,40.67,40.78,40.64,40.71,49945.0,39.6615,39.7687,39.6322,39.7005,49945.0
2023-11-29 12:30:00,40.73,40.74,40.48,40.48,93140.0,39.72,39.7297,39.4762,39.4762,93140.0
2023-11-29 13:00:00,40.49,40.51,40.33,40.37,91130.0,39.4859,39.5054,39.3299,39.3689,91130.0
2023-11-29 13:30:00,40.39,40.52,40.34,40.47,108395.0,39.3884,39.5152,39.3396,39.4664,108395.0
2023-11-29 14:00:00,40.48,40.51,40.37,40.37,50110.0,39.4762,39.5054,39.3689,39.3689,50110.0
2023-11-29 14:30:00,40.38,40.38,40.23,40.29,44265.0,39.3786,39.3786,39.2324,39.2909,44265.0
2023-11-29 15:00:00,40.3,40.31,40.17,40.2,75825.0,39.3006,39.3104,39.1739,39.2031,75825.0
2023-11-29 15:30:00,40.19,40.21,40.02,40.04,407245.0,39.1934,39.2129,39.0276,39.0471,407245.0
2023-11-30 09:30:00,40.07,40.23,39.58,39.96,394000.0,39.0763,39.2324,38.5985,38.9691,394000.0
2023-11-30 10:00:00,40.0,40.14,39.79,40.05,96025.0,39.0081,39.1446,38.8033,39.0568,96025.0
2023-11-30 10:30:00,40.04,40.19,39.96,40.16,154100.0,39.0471,39.1934,38.9691,39.1641,154100.0
2023-11-30 11:00:00,40.16,40.27,40.1,40.13,96905.0,39.1641,39.2714,39.1056,39.1348,96905.0
2023-11-30 11:30:00,40.11,40.22,40.08,40.14,97385.0,39.1153,39.2226,39.0861,39.1446,97385.0
2023-11-30 12:00:00,40.11,40.14,39.94,40.02,68055.0,39.1153,39.1446,38.9496,39.0276,68055.0
2023-11-30 12:30:00,40.02,40.13,39.99,40.12,49170.0,39.0276,39.1348,38.9983,39.1251,49170.0
2023-11-30 13:00:00,40.1,40.22,40.05,40.16,96505.0,39.1056,39.2226,39.0568,39.1641,96505.0
2023-11-30 13:30:00,40.17,40.26,40.14,40.16,177975.0,39.1739,39.2616,39.1446,39.1641,177975.0
2023-11-30 14:00:00,40.17,40.34,40.17,40.32,119790.0,39.1739,39.3396,39.1739,39.3201,119790.0
2023-11-30 14:30:00,40.33,40.43,40.33,40.34,103455.0,39.3299,39.4274,39.3299,39.3396,103455.0
2023-11-30 15:00:00,40.35,40.39,40.29,40.35,135980.0,39.3494,39.3884,39.2909,39.3494,135980.0
2023-11-30 15:30:00,40.35,40.66,40.34,40.59,620870.0,39.3494,39.6517,39.3396,39.5834,620870.0
2023-12-01 09:30:00,40.68,41.04,40.61,40.99,232930.0,39.6712,40.0223,39.6029,39.9735,232930.0
2023-12-01 10:00:00,41.01,41.35,41.01,41.16,352865.0,39.993,40.3246,39.993,40.1393,352865.0
2023-12-01 10:30:00,41.14,41.26,41.08,41.15,565180.0,40.1198,40.2368,40.0613,40.1296,565180.0
2023-12-01 11:00:00,41.14,41.47,41.06,41.46,222465.0,40.1198,40.4416,40.0418,40.4319,222465.0
2023-12-01 11:30:00,41.46,41.7,41.4,41.66,238945.0,40.4319,40.6659,40.3734,40.6269,238945.0
2023-12-01 12:00:00,41.67,41.78,41.62,41.78,194535.0,40.6367,40.7439,40.5879,40.7439,194535.0
2023-12-01 12:30:00,41.78,41.94,41.75,41.94,176260.0,40.7439,40.9,40.7147,40.9,176260.0
2023-12-01 13:00:00,41.93,41.96,41.85,41.96,130860.0,40.8902,40.9195,40.8122,40.9195,130860.0
2023-12-01 13:30:00,41.97,42.04,41.88,41.92,155485.0,40.9292,40.9975,40.8415,40.8805,155485.0
2023-12-01 14:00:00,41.94,42.0,41.91,41.97,279230.0,40.9,40.9585,40.8707,40.9292,279230.0
2023-12-01 14:30:00,41.97,41.97,41.85,41.94,232935.0,40.9292,40.9292,40.8122,40.9,232935.0
2023-12-01 15:00:00,41.94,42.0,41.91,41.95,295710.0,40.9,40.9585,40.8707,40.9097,295710.0
2023-12-01 15:30:00,41.96,42.05,41.93,42.02,727915.0,40.9195,41.0072,40.8902,40.978,727915.0
2023-12-04 09:30:00,41.93,43.18,41.8,42.67,399445.0,40.8902,42.1092,40.7634,41.6119,399445.0
2023-12-04 10:00:00,42.69,43.02,42.68,42.76,497980.0,41.6314,41.9532,41.6216,41.6996,497980.0
2023-12-04 10:30:00,42.76,42.91,42.46,42.49,733130.0,41.6996,41.8459,41.4071,41.4363,733130.0
2023-12-04 11:00:00,42.49,42.77,42.45,42.66,130400.0,41.4363,41.7094,41.3973,41.6021,130400.0
2023-12-04 11:30:00,42.64,42.9,42.64,42.89,288935.0,41.5826,41.8362,41.5826,41.8264,288935.0
2023-12-04 12:00:00,42.9,42.9,42.67,42.69,219070.0,41.8362,41.8362,41.6119,41.6314,219070.0
2023-12-04 12:30:00,42.66,42.7,42.54,42.56,151955.0,41.6021,41.6411,41.4851,41.5046,151955.0
2023-12-04 13:00:00,42.55,42.55,42.28,42.29,95915.0,41.4948,41.4948,41.2315,41.2413,95915.0
2023-12-04 13:30:00,42.29,42.41,42.26,42.38,94885.0,41.2413,41.3583,41.212,41.3291,94885.0
2023-12-04 14:00:00,42.38,42.5,42.35,42.39,106265.0,41.3291,41.4461,41.2998,41.3388,106265.0
2023-12-04 14:30:00,42.39,42.47,42.36,42.36,136180.0,41.3388,41.4168,41.3095,41.3095,136180.0
2023-12-04 15:00:00,42.37,42.4,42.29,42.32,144405.0,41.3193,41.3486,41.2413,41.2705,144405.0
2023-12-04 15:30:00,42.33,42.41,42.29,42.4,707640.0,41.2803,41.3583,41.2413,41.3486,707640.0
2023-12-05 09:30:00,41.49,41.6,41.1,41.19,541585.0,40.4611,40.5684,40.0808,40.1686,541585.0
2023-12-05 10:00:00,41.17,41.53,41.12,41.5,326935.0,40.1491,40.5001,40.1003,40.4709,326935.0
2023-12-05 10:30:00,41.5,41.57,41.35,41.46,171085.0,40.4709,40.5391,40.3246,40.4319,171085.0
2023-12-05 11:00:00,41.48,41.5,41.32,41.5,113700.0,40.4514,40.4709,40.2953,40.4709,113700.0
2023-12-05 11:30:00,41.49,41.64,41.48,41.51,115315.0,40.4611,40.6074,40.4514,40.4806,115315.0
2023-12-05 12:00:00,41.53,41.56,41.32,41.41,112275.0,40.5001,40.5294,40.2953,40.3831,112275.0
2023-12-05 12:30:00,41.42,41.45,41.33,41.43,151965.0,40.3929,40.4221,40.3051,40.4026,151965.0
2023-12-05 13:00:00,41.44,41.57,41.39,41.51,82680.0,40.4124,40.5391,40.3636,40.4806,82680.0
2023-12-05 13:30:00,41.52,41.54,41.37,41.43,71470.0,40.4904,40.5099,40.3441,40.4026,71470.0
2023-12-05 14:00:00,41.44,41.44,41.36,41.39,105255.0,40.4124,40.4124,40.3343,40.3636,105255.0
2023-12-05 14:30:00,41.4,41.47,41.34,41.47,286325.0,40.3734,40.4416,40.3148,40.4416,286325.0
2023-12-05 15:00:00,41.46,41.46,41.37,41.41,175090.0,40.4319,40.4319,40.3441,40.3831,175090.0
2023-12-05 15:30:00,41.4,41.46,41.35,41.45,420190.0,40.3734,40.4319,40.3246,40.4221,420190.0
2023-12-06 09:30:00,41.6,42.13,41.32,42.09,477170.0,40.5684,41.0853,40.2953,41.0462,477170.0
2023-12-06 10:00:00,42.11,42.22,41.98,42.0,501630.0,41.0657,41.173,40.939,40.9585,501630.0
2023-12-06 10:30:00,42.01,42.11,41.97,42.02,360075.0,40.9682,41.0657,40.9292,40.978,360075.0
2023-12-06 11:00:00,42.03,42.08,41.95,41.99,371390.0,40.9877,41.0365,40.9097,40.9487,371390.0
2023-12-06 11:30:00,42.0,42.1,41.92,42.02,340530.0,40.9585,41.056,40.8805,40.978,340530.0
2023-12-06 12:00:00,42.04,42.07,41.95,41.97,147140.0,40.9975,41.0267,40.9097,40.9292,147140.0
2023-12-06 12:30:00,41.97,42.09,41.94,41.98,171135.0,40.9292,41.0462,40.9,40.939,171135.0
2023-12-06 13:00:00,42.0,42.03,41.93,42.0,155475.0,40.9585,40.9877,40.8902,40.9585,155475.0
2023-12-06 13:30:00,42.01,42.13,41.98,42.07,447815.0,40.9682,41.0853,40.939,41.0267,447815.0
2023-12-06 14:00:00,42.07,42.24,42.07,42.15,107760.0,41.0267,41.1925,41.0267,41.1048,107760.0
2023-12-06 14:30:00,42.15,42.15,42.02,42.03,220360.0,41.1048,41.1048,40.978,40.9877,220360.0
2023-12-06 15:00:00,42.01,42.09,41.92,41.92,164590.0,40.9682,41.0462,40.8805,40.8805,164590.0
2023-12-06 15:30:00,41.94,41.95,41.8,41.89,416745.0,40.9,40.9097,40.7634,40.8512,416745.0
2023-12-07 09:30:00,41.81,42.0,41.4,41.62,172020.0,40.7732,40.9585,40.3734,40.5879,172020.0
2023-12-07 10:00:00,41.62,41.79,41.49,41.72,161160.0,40.5879,40.7537,40.4611,40.6854,161160.0
2023-12-07 10:30:00,41.72,41.73,41.57,41.65,240250.0,40.6854,40.6952,40.5391,40.6172,240250.0
2023-12-07 11:00:00,41.65,41.67,41.54,41.62,145255.0,40.6172,40.6367,40.5099,40.5879,145255.0
2023-12-07 11:30:00,41.62,41.74,41.61,41.7,256135.0,40.5879,40.7049,40.5781,40.6659,256135.0
2023-12-07 12:00:00,41.72,41.83,41.69,41.75,68285.0,40.6854,40.7927,40.6562,40.7147,68285.0
2023-12-07 12:30:00,41.74,41.74,41.65,41.7,127380.0,40.7049,40.7049,40.6172,40.6659,127380.0
2023-12-07 13:00:00,41.72,41.83,41.72,41.75,258835.0,40.6854,40.7927,40.6854,40.7147,258835.0
2023-12-07 13:30:00,41.76,41.82,41.76,41.81,159930.0,40.7244,40.7829,40.7244,40.7732,159930.0
2023-12-07 14:00:00,41.83,41.95,41.82,41.86,158635.0,40.7927,40.9097,40.7829,40.8219,158635.0
2023-12-07 14:30:00,41.86,41.89,41.79,41.82,103050.0,40.8219,40.8512,40.7537,40.7829,103050.0
2023-12-07 15:00:00,41.8,41.89,41.79,41.86,156035.0,40.7634,40.8512,40.7537,40.8219,156035.0
2023-12-07 15:30:00,41.86,41.87,41.74,41.81,869695.0,40.8219,40.8317,40.7049,40.7732,869695.0
2023-12-08 09:30:00,42.03,42.46,41.94,42.2,252205.0,40.9877,41.4071,40.9,41.1535,252205.0
2023-12-08 10:00:00,42.24,42.4,42.17,42.26,142595.0,41.1925,41.3486,41.1243,41.212,142595.0
2023-12-08 10:30:00,42.25,42.3,42.17,42.28,114800.0,41.2023,41.251,41.1243,41.2315,114800.0
2023-12-08 11:00:00,42.28,42.31,42.04,42.19,306635.0,41.2315,41.2608,40.9975,41.1438,306635.0
2023-12-08 11:30:00,42.24,42.31,42.17,42.21,163850.0,41.1925,41.2608,41.1243,41.1633,163850.0
2023-12-08 12:00:00,42.23,42.28,42.19,42.27,188865.0,41.1828,41.2315,41.1438,41.2218,188865.0
2023-12-08 12:30:00,42.28,42.29,42.1,42.13,391540.0,41.2315,41.2413,41.056,41.0853,391540.0
2023-12-08 13:00:00,42.12,42.48,42.1,42.47,186945.0,41.0755,41.4266,41.056,41.4168,186945.0
2023-12-08 13:30:00,42.48,42.55,42.37,42.37,302395.0,41.4266,41.4948,41.3193,41.3193,302395.0
2023-12-08 14:00:00,42.38,42.44,42.29,42.42,73980.0,41.3291,41.3876,41.2413,41.3681,73980.0
2023-12-08 14:30:00,42.45,42.49,42.38,42.43,59655.0,41.3973,41.4363,41.3291,41.3778,59655.0
2023-12-08 15:00:00,42.44,42.46,42.28,42.28,77170.0,41.3876,41.4071,41.2315,41.2315,77170.0
2023-12-08 15:30:00,42.28,42.45,42.18,42.42,790880.0,41.2315,41.3973,41.134,41.3681,790880.0
2023-12-11 09:30:00,42.51,42.94,42.49,42.91,375000.0,41.4558,41.8752,41.4363,41.8459,375000.0
2023-12-11 10:00:00,42.9,43.0,42.75,42.98,282130.0,41.8362,41.9337,41.6899,41.9142,282130.0
2023-12-11 10:30:00,43.0,43.0,42.76,42.89,186435.0,41.9337,41.9337,41.6996,41.8264,186435.0
2023-12-11 11:00:00,42.87,43.0,42.87,43.0,311330.0,41.8069,41.9337,41.8069,41.9337,311330.0
2023-12-11 11:30:00,42.99,43.0,42.85,42.91,120775.0,41.9239,41.9337,41.7874,41.8459,120775.0
2023-12-11 12:00:00,42.89,42.93,42.79,42.84,235000.0,41.8264,41.8654,41.7289,41.7776,235000.0
2023-12-11 12:30:00,42.86,42.91,42.8,42.9,134090.0,41.7972,41.8459,41.7386,41.8362,134090.0
2023-12-11 13:00:00,42.9,43.0,42.85,42.99,255955.0,41.8362,41.9337,41.7874,41.9239,255955.0
2023-12-11 13:30:00,42.99,43.11,42.95,43.1,132910.0,41.9239,42.041,41.8849,42.0312,132910.0
2023-12-11 14:00:00,43.12,43.23,43.1,43.16,116035.0,42.0507,42.158,42.0312,42.0897,116035.0
2023-12-11 14:30:00,43.16,43.33,43.16,43.23,156100.0,42.0897,42.2555,42.0897,42.158,156100.0
2023-12-11 15:00:00,43.23,43.28,43.2,43.24,166450.0,42.158,42.2067,42.1287,42.1677,166450.0
2023-12-11 15:30:00,43.23,43.28,43.04,43.21,771270.0,42.158,42.2067,41.9727,42.1385,771270.0
2023-12-12 09:30:00,43.27,43.3,42.92,43.04,168790.0,42.197,42.2262,41.8557,41.9727,168790.0
2023-12-12 10:00:00,42.97,43.08,42.93,42.95,95130.0,41.9044,42.0117,41.8654,41.8849,95130.0
2023-12-12 10:30:00,42.95,43.33,42.95,43.23,269915.0,41.8849,42.2555,41.8849,42.158,269915.0
2023-12-12 11:00:00,43.24,43.29,43.06,43.11,148695.0,42.1677,42.2165,41.9922,42.041,148695.0
2023-12-12 11:30:00,43.08,43.12,42.99,43.02,68430.0,42.0117,42.0507,41.9239,41.9532,68430.0
2023-12-12 12:00:00,43.02,43.12,42.99,43.05,73060.0,41.9532,42.0507,41.9239,41.9824,73060.0
2023-12-12 12:30:00,43.05,43.14,43.05,43.1,82155.0,41.9824,42.0702,41.9824,42.0312,82155.0
2023-12-12 13:00:00,43.11,43.18,43.1,43.11,87310.0,42.041,42.1092,42.0312,42.041,87310.0
2023-12-12 13:30:00,43.12,43.12,42.99,43.1,159245.0,42.0507,42.0507,41.9239,42.0312,159245.0
2023-12-12 14:00:00,43.09,43.16,43.07,43.11,69600.0,42.0214,42.0897,42.0019,42.041,69600.0
2023-12-12 14:30:00,43.11,43.16,43.09,43.1,120275.0,42.041,42.0897,42.0214,42.0312,120275.0
2023-12-12 15:00:00,43.11,43.25,43.1,43.2,140200.0,42.041,42.1775,42.0312,42.1287,140200.0
2023-12-12 15:30:00,43.21,43.21,43.03,43.07,793970.0,42.1385,42.1385,41.9629,42.0019,793970.0
2023-12-13 09:30:00,43.16,43.29,42.79,43.19,296335.0,42.0897,42.2165,41.7289,42.119,296335.0
2023-12-13 10:00:00,43.18,43.33,43.16,43.21,238450.0,42.1092,42.2555,42.0897,42.1385,238450.0
2023-12-13 10:30:00,43.21,43.29,43.17,43.23,113875.0,42.1385,42.2165,42.0995,42.158,113875.0
2023-12-13 11:00:00,43.23,43.25,43.2,43.21,145610.0,42.158,42.1775,42.1287,42.1385,145610.0
2023-12-13 11:30:00,43.2,43.22,43.09,43.16,191700.0,42.1287,42.1482,42.0214,42.0897,191700.0
2023-12-13 12:00:00,43.16,43.18,43.1,43.12,59275.0,42.0897,42.1092,42.0312,42.0507,59275.0
2023-12-13 12:30:00,43.13,43.18,43.13,43.15,55020.0,42.0605,42.1092,42.0605,42.08,55020.0
2023-12-13 13:00:00,43.15,43.15,43.1,43.14,64190.0,42.08,42.08,42.0312,42.0702,64190.0
2023-12-13 13:30:00,43.13,43.24,43.11,43.23,356990.0,42.0605,42.1677,42.041,42.158,356990.0
2023-12-13 14:00:00,43.24,43.64,43.22,43.63,108850.0,42.1677,42.5578,42.1482,42.5481,108850.0
2023-12-13 14:30:00,43.65,44.1,43.62,44.07,217315.0,42.5676,43.0064,42.5383,42.9771,217315.0
2023-12-13 15:00:00,44.04,44.23,44.0,44.05,234910.0,42.9479,43.1332,42.9089,42.9576,234910.0
2023-12-13 15:30:00,44.03,44.12,43.99,44.05,774870.0,42.9381,43.0259,42.8991,42.9576,774870.0
2023-12-14 09:30:00,44.58,44.82,44.17,44.28,624810.0,43.4745,43.7085,43.0747,43.1819,624810.0
2023-12-14 10:00:00,44.27,44.56,44.18,44.41,852345.0,43.1722,43.455,43.0844,43.3087,852345.0
2023-12-14 10:30:00,44.38,44.76,44.32,44.63,715305.0,43.2795,43.65,43.2209,43.5233,715305.0
2023-12-14 11:00:00,44.61,44.64,44.49,44.51,147410.0,43.5038,43.533,43.3867,43.4062,147410.0
2023-12-14 11:30:00,44.51,44.7,44.5,44.69,314780.0,43.4062,43.5915,43.3965,43.5818,314780.0
2023-12-14 12:00:00,44.69,44.86,44.63,44.85,80410.0,43.5818,43.7476,43.5233,43.7378,80410.0
2023-12-14 12:30:00,44.87,45.16,44.84,45.02,254890.0,43.7573,44.0401,43.728,43.9036,254890.0
2023-12-14 13:00:00,45.02,45.17,44.91,45.11,238590.0,43.9036,44.0499,43.7963,43.9914,238590.0
2023-12-14 13:30:00,45.1,45.14,44.84,44.86,385005.0,43.9816,44.0206,43.728,43.7476,385005.0
2023-12-14 14:00:00,44.86,44.9,44.79,44.89,214405.0,43.7476,43.7866,43.6793,43.7768,214405.0
2023-12-14 14:30:00,44.89,44.98,44.87,44.98,169280.0,43.7768,43.8646,43.7573,43.8646,169280.0
2023-12-14 15:00:00,44.97,45.14,44.97,45.07,331505.0,43.8548,44.0206,43.8548,43.9523,331505.0
2023-12-14 15:30:00,45.08,45.09,44.75,44.8,947255.0,43.9621,43.9719,43.6403,43.689,947255.0
2023-12-15 09:30:00,44.16,44.33,43.48,43.71,1906635.0,43.0649,43.2307,42.4018,42.6261,1906635.0
2023-12-15 10:00:00,43.73,43.88,43.39,43.82,595830.0,42.6456,42.7919,42.314,42.7333,595830.0
2023-12-15 10:30:00,43.79,43.82,43.23,43.38,417950.0,42.7041,42.7333,42.158,42.3043,417950.0
2023-12-15 11:00:00,43.35,43.52,43.35,43.46,228580.0,42.275,42.4408,42.275,42.3823,228580.0
2023-12-15 11:30:00,43.43,43.66,43.41,43.66,186675.0,42.353,42.5773,42.3335,42.5773,186675.0
2023-12-15 12:00:00,43.66,43.71,43.59,43.71,149140.0,42.5773,42.6261,42.509,42.6261,149140.0
2023-12-15 12:30:00,43.71,43.73,43.62,43.66,160285.0,42.6261,42.6456,42.5383,42.5773,160285.0
2023-12-15 13:00:00,43.66,43.68,43.49,43.52,215845.0,42.5773,42.5968,42.4115,42.4408,215845.0
2023-12-15 13:30:00,43.53,43.55,43.29,43.5,246320.0,42.4505,42.47,42.2165,42.4213,246320.0
2023-12-15 14:00:00,43.5,43.55,43.42,43.45,177180.0,42.4213,42.47,42.3433,42.3725,177180.0
2023-12-15 14:30:00,43.46,43.57,43.39,43.48,311835.0,42.3823,42.4895,42.314,42.4018,311835.0
2023-12-15 15:00:00,43.49,43.52,43.38,43.47,409125.0,42.4115,42.4408,42.3043,42.392,409125.0
2023-12-15 15:30:00,43.47,43.63,43.42,43.46,1058890.0,42.392,42.5481,42.3433,42.3823,1058890.0
2023-12-18 09:30:00,43.6,43.64,42.98,43.42,325940.0,42.5188,42.5578,41.9142,42.3433,325940.0
2023-12-18 10:00:00,43.42,43.56,43.17,43.19,303615.0,42.3433,42.4798,42.0995,42.119,303615.0
2023-12-18 10:30:00,43.16,43.18,42.92,42.99,252660.0,42.0897,42.1092,41.8557,41.9239,252660.0
2023-12-18 11:00:00,43.0,43.1,42.87,43.04,371130.0,41.9337,42.0312,41.8069,41.9727,371130.0
2023-12-18 11:30:00,43.02,43.02,42.78,42.81,227770.0,41.9532,41.9532,41.7191,41.7484,227770.0
2023-12-18 12:00:00,42.82,42.92,42.76,42.92,178460.0,41.7581,41.8557,41.6996,41.8557,178460.0
2023-12-18 12:30:00,42.9,43.09,42.89,43.09,128795.0,41.8362,42.0214,41.8264,42.0214,128795.0
2023-12-18 13:00:00,43.06,43.13,43.02,43.09,114230.0,41.9922,42.0605,41.9532,42.0214,114230.0
2023-12-18 13:30:00,43.1,43.13,43.0,43.01,96050.0,42.0312,42.0605,41.9337,41.9434,96050.0
2023-12-18 14:00:00,43.0,43.22,42.99,43.2,213410.0,41.9337,42.1482,41.9239,42.1287,213410.0
2023-12-18 14:30:00,43.2,43.26,43.17,43.19,168205.0,42.1287,42.1872,42.0995,42.119,168205.0
2023-12-18 15:00:00,43.19,43.21,43.09,43.1,203170.0,42.119,42.1385,42.0214,42.0312,203170.0
2023-12-18 15:30:00,43.09,43.23,43.05,43.15,599750.0,42.0214,42.158,41.9824,42.08,599750.0
2023-12-19 09:30:00,43.27,43.56,43.13,43.38,305365.0,42.197,42.4798,42.0605,42.3043,305365.0
2023-12-19 10:00:00,43.37,43.4,43.29,43.37,178570.0,42.2945,42.3238,42.2165,42.2945,178570.0
2023-12-19 10:30:00,43.36,43.56,43.35,43.52,298930.0,42.2848,42.4798,42.275,42.4408,298930.0
2023-12-19 11:00:00,43.49,43.52,43.36,43.38,156465.0,42.4115,42.4408,42.2848,42.3043,156465.0
2023-12-19 11:30:00,43.37,43.39,43.28,43.34,144900.0,42.2945,42.314,42.2067,42.2652,144900.0
2023-12-19 12:00:00,43.35,43.41,43.35,43.41,149180.0,42.275,42.3335,42.275,42.3335,149180.0
2023-12-19 12:30:00,43.42,43.46,43.27,43.29,87540.0,42.3433,42.3823,42.197,42.2165,87540.0
2023-12-19 13:00:00,43.28,43.4,43.26,43.35,171765.0,42.2067,42.3238,42.1872,42.275,171765.0
2023-12-19 13:30:00,43.34,43.38,43.27,43.28,110575.0,42.2652,42.3043,42.197,42.2067,110575.0
2023-12-19 14:00:00,43.3,43.32,43.19,43.22,87460.0,42.2262,42.2457,42.119,42.1482,87460.0
2023-12-19 14:30:00,43.2,43.22,43.11,43.14,107720.0,42.1287,42.1482,42.041,42.0702,107720.0
2023-12-19 15:00:00,43.15,43.22,43.12,43.2,140210.0,42.08,42.1482,42.0507,42.1287,140210.0
2023-12-19 15:30:00,43.19,43.27,43.17,43.23,629605.0,42.119,42.197,42.0995,42.158,629605.0
2023-12-20 09:30:00,42.81,42.97,42.44,42.57,637840.0,41.7484,41.9044,41.3876,41.5143,637840.0
2023-12-20 10:00:00,42.61,42.85,42.59,42.74,607395.0,41.5533,41.7874,41.5338,41.6801,607395.0
2023-12-20 10:30:00,42.75,42.86,42.68,42.7,199790.0,41.6899,41.7972,41.6216,41.6411,199790.0
2023-12-20 11:00:00,42.69,42.79,42.64,42.75,281325.0,41.6314,41.7289,41.5826,41.6899,281325.0
2023-12-20 11:30:00,42.74,42.78,42.59,42.62,371835.0,41.6801,41.7191,41.5338,41.5631,371835.0
2023-12-20 12:00:00,42.64,42.7,42.58,42.68,183385.0,41.5826,41.6411,41.5241,41.6216,183385.0
2023-12-20 12:30:00,42.68,42.74,42.56,42.56,187620.0,41.6216,41.6801,41.5046,41.5046,187620.0
2023-12-20 13:00:00,42.58,42.58,42.37,42.37,145460.0,41.5241,41.5241,41.3193,41.3193,145460.0
2023-12-20 13:30:00,42.38,42.64,42.35,42.53,342275.0,41.3291,41.5826,41.2998,41.4753,342275.0
2023-12-20 14:00:00,42.54,42.65,42.52,42.56,160460.0,41.4851,41.5924,41.4656,41.5046,160460.0
2023-12-20 14:30:00,42.55,42.56,42.1,42.12,196100.0,41.4948,41.5046,41.056,41.0755,196100.0
2023-12-20 15:00:00,42.11,42.34,41.98,42.16,448850.0,41.0657,41.29,40.939,41.1145,448850.0
2023-12-20 15:30:00,42.18,42.24,41.92,41.97,1077610.0,41.134,41.1925,40.8805,40.9292,1077610.0
2023-12-21 09:30:00,42.45,42.76,42.2,42.48,228795.0,41.3973,41.6996,41.1535,41.4266,228795.0
2023-12-21 10:00:00,42.44,42.48,42.3,42.34,135310.0,41.3876,41.4266,41.251,41.29,135310.0
2023-12-21 10:30:00,42.34,42.49,42.33,42.45,129635.0,41.29,41.4363,41.2803,41.3973,129635.0
2023-12-21 11:00:00,42.45,42.55,42.36,42.55,148760.0,41.3973,41.4948,41.3095,41.4948,148760.0
2023-12-21 11:30:00,42.55,42.56,42.38,42.38,110210.0,41.4948,41.5046,41.3291,41.3291,110210.0
2023-12-21 12:00:00,42.38,42.4,42.25,42.26,83795.0,41.3291,41.3486,41.2023,41.212,83795.0
2023-12-21 12:30:00,42.28,42.41,42.27,42.41,145405.0,41.2315,41.3583,41.2218,41.3583,145405.0
2023-12-21 13:00:00,42.41,42.43,42.19,42.29,112600.0,41.3583,41.3778,41.1438,41.2413,112600.0
2023-12-21 13:30:00,42.3,42.33,42.26,42.29,75555.0,41.251,41.2803,41.212,41.2413,75555.0
2023-12-21 14:00:00,42.31,42.38,42.24,42.29,242075.0,41.2608,41.3291,41.1925,41.2413,242075.0
2023-12-21 14:30:00,42.28,42.37,42.27,42.32,86895.0,41.2315,41.3193,41.2218,41.2705,86895.0
2023-12-21 15:00:00,42.33,42.37,42.28,42.36,122460.0,41.2803,41.3193,41.2315,41.3095,122460.0
2023-12-21 15:30:00,42.38,42.44,42.3,42.34,681395.0,41.3291,41.3876,41.251,41.29,681395.0
2023-12-22 09:30:00,42.54,43.06,42.31,42.92,243820.0,41.4851,41.9922,41.2608,41.8557,243820.0
2023-12-22 10:00:00,42.92,42.94,42.79,42.87,141135.0,41.8557,41.8752,41.7289,41.8069,141135.0
2023-12-22 10:30:00,42.85,43.03,42.78,42.96,113000.0,41.7874,41.9629,41.7191,41.8947,113000.0
2023-12-22 11:00:00,42.97,43.05,42.85,42.87,202820.0,41.9044,41.9824,41.7874,41.8069,202820.0
2023-12-22 11:30:00,42.86,42.91,42.78,42.82,110395.0,41.7972,41.8459,41.7191,41.7581,110395.0
2023-12-22 12:00:00,42.8,42.92,42.75,42.79,114225.0,41.7386,41.8557,41.6899,41.7289,114225.0
2023-12-22 12:30:00,42.77,42.8,42.63,42.63,111050.0,41.7094,41.7386,41.5729,41.5729,111050.0
2023-12-22 13:00:00,42.65,42.79,42.58,42.6,150800.0,41.5924,41.7289,41.5241,41.5436,150800.0
2023-12-22 13:30:00,42.59,42.68,42.48,42.62,221155.0,41.5338,41.6216,41.4266,41.5631,221155.0
2023-12-22 14:00:00,42.61,42.61,42.3,42.31,115505.0,41.5533,41.5533,41.251,41.2608,115505.0
2023-12-22 14:30:00,42.31,42.48,42.26,42.43,162715.0,41.2608,41.4266,41.212,41.3778,162715.0
2023-12-22 15:00:00,42.46,42.54,42.4,42.54,213450.0,41.4071,41.4851,41.3486,41.4851,213450.0
2023-12-22 15:30:00,42.54,42.54,42.36,42.37,709020.0,41.4851,41.4851,41.3095,41.3193,709020.0
2023-12-26 09:30:00,42.36,42.51,42.14,42.45,247275.0,41.3095,41.4558,41.095,41.3973,247275.0
2023-12-26 10:00:00,42.48,42.51,42.36,42.4,154140.0,41.4266,41.4558,41.3095,41.3486,154140.0
2023-12-26 10:30:00,42.41,42.49,42.35,42.37,156685.0,41.3583,41.4363,41.2998,41.3193,156685.0
2023-12-26 11:00:00,42.37,42.45,42.33,42.44,181195.0,41.3193,41.3973,41.2803,41.3876,181195.0
2023-12-26 11:30:00,42.45,42.48,42.4,42.46,54500.0,41.3973,41.4266,41.3486,41.4071,54500.0
2023-12-26 12:00:00,42.45,42.51,42.42,42.42,38985.0,41.3973,41.4558,41.3681,41.3681,38985.0
2023-12-26 12:30:00,42.43,42.45,42.38,42.38,112725.0,41.3778,41.3973,41.3291,41.3291,112725.0
2023-12-26 13:00:00,42.39,42.43,42.35,42.35,101685.0,41.3388,41.3778,41.2998,41.2998,101685.0
2023-12-26 13:30:00,42.36,42.36,42.27,42.33,65780.0,41.3095,41.3095,41.2218,41.2803,65780.0
2023-12-26 14:00:00,42.33,42.35,42.29,42.29,86370.0,41.2803,41.2998,41.2413,41.2413,86370.0
2023-12-26 14:30:00,42.31,42.33,42.25,42.28,101140.0,41.2608,41.2803,41.2023,41.2315,101140.0
2023-12-26 15:00:00,42.29,42.31,42.22,42.3,117885.0,41.2413,41.2608,41.173,41.251,117885.0
2023-12-26 15:30:00,42.3,42.37,42.12,42.15,598025.0,41.251,41.3193,41.0755,41.1048,598025.0
2023-12-27 09:30:00,42.15,42.37,41.8,41.83,126595.0,41.1048,41.3193,40.7634,40.7927,126595.0
2023-12-27 10:00:00,41.84,42.18,41.81,42.17,211520.0,40.8024,41.134,40.7732,41.1243,211520.0
2023-12-27 10:30:00,42.18,42.28,42.1,42.26,122740.0,41.134,41.2315,41.056,41.212,122740.0
2023-12-27 11:00:00,42.25,42.36,42.22,42.31,123350.0,41.2023,41.3095,41.173,41.2608,123350.0
2023-12-27 11:30:00,42.3,42.43,42.29,42.37,62695.0,41.251,41.3778,41.2413,41.3193,62695.0
2023-12-27 12:00:00,42.37,42.45,42.37,42.44,54335.0,41.3193,41.3973,41.3193,41.3876,54335.0
2023-12-27 12:30:00,42.44,42.46,42.38,42.44,42840.0,41.3876,41.4071,41.3291,41.3876,42840.0
2023-12-27 13:00:00,42.44,42.57,42.44,42.51,71795.0,41.3876,41.5143,41.3876,41.4558,71795.0
2023-12-27 13:30:00,42.51,42.56,42.43,42.45,87820.0,41.4558,41.5046,41.3778,41.3973,87820.0
2023-12-27 14:00:00,42.43,42.51,42.36,42.49,95815.0,41.3778,41.4558,41.3095,41.4363,95815.0
2023-12-27 14:30:00,42.49,42.63,42.46,42.62,165485.0,41.4363,41.5729,41.4071,41.5631,165485.0
2023-12-27 15:00:00,42.63,42.76,42.63,42.7,278325.0,41.5729,41.6996,41.5729,41.6411,278325.0
2023-12-27 15:30:00,42.69,42.73,42.44,42.53,507630.0,41.6314,41.6704,41.3876,41.4753,507630.0
2023-12-28 09:30:00,42.63,42.74,42.54,42.59,112960.0,41.5729,41.6801,41.4851,41.5338,112960.0
2023-12-28 10:00:00,42.54,42.82,42.54,42.76,92280.0,41.4851,41.7581,41.4851,41.6996,92280.0
2023-12-28 10:30:00,42.81,42.94,42.75,42.92,194560.0,41.7484,41.8752,41.6899,41.8557,194560.0
2023-12-28 11:00:00,42.94,43.13,42.88,43.13,144040.0,41.8752,42.0605,41.8167,42.0605,144040.0
2023-12-28 11:30:00,43.11,43.26,43.05,43.15,117595.0,42.041,42.1872,41.9824,42.08,117595.0
2023-12-28 12:00:00,43.16,43.25,43.12,43.24,248215.0,42.0897,42.1775,42.0507,42.1677,248215.0
2023-12-28 12:30:00,43.25,43.43,43.23,43.4,230165.0,42.1775,42.353,42.158,42.3238,230165.0
2023-12-28 13:00:00,43.4,43.51,43.38,43.5,138110.0,42.3238,42.431,42.3043,42.4213,138110.0
2023-12-28 13:30:00,43.5,43.55,43.41,43.46,189840.0,42.4213,42.47,42.3335,42.3823,189840.0
2023-12-28 14:00:00,43.45,43.49,43.36,43.4,160280.0,42.3725,42.4115,42.2848,42.3238,160280.0
2023-12-28 14:30:00,43.4,43.43,43.38,43.39,143540.0,42.3238,42.353,42.3043,42.314,143540.0
2023-12-28 15:00:00,43.39,43.42,43.27,43.33,277015.0,42.314,42.3433,42.197,42.2555,277015.0
2023-12-28 15:30:00,43.33,43.38,43.09,43.19,872810.0,42.2555,42.3043,42.0214,42.119,872810.0
2023-12-29 09:30:00,43.29,43.4,43.14,43.23,130130.0,42.2165,42.3238,42.0702,42.158,130130.0
2023-12-29 10:00:00,43.25,43.36,43.24,43.34,200235.0,42.1775,42.2848,42.1677,42.2652,200235.0
2023-12-29 10:30:00,43.34,43.37,43.17,43.25,319750.0,42.2652,42.2945,42.0995,42.1775,319750.0
2023-12-29 11:00:00,43.25,43.27,42.98,43.0,165990.0,42.1775,42.197,41.9142,41.9337,165990.0
2023-12-29 11:30:00,43.0,43.11,42.97,43.06,88710.0,41.9337,42.041,41.9044,41.9922,88710.0
2023-12-29 12:00:00,43.04,43.08,42.86,42.86,144445.0,41.9727,42.0117,41.7972,41.7972,144445.0
2023-12-29 12:30:00,42.86,43.06,42.84,43.02,200395.0,41.7972,41.9922,41.7776,41.9532,200395.0
2023-12-29 13:00:00,43.02,43.09,42.97,43.01,69850.0,41.9532,42.0214,41.9044,41.9434,69850.0
2023-12-29 13:30:00,43.01,43.09,42.96,43.05,199590.0,41.9434,42.0214,41.8947,41.9824,199590.0
2023-12-29 14:00:00,43.05,43.05,42.97,43.03,181155.0,41.9824,41.9824,41.9044,41.9629,181155.0
2023-12-29 14:30:00,43.05,43.13,43.04,43.1,74125.0,41.9824,42.0605,41.9727,42.0312,74125.0
2023-12-29 15:00:00,43.1,43.11,43.04,43.09,97750.0,42.0312,42.041,41.9727,42.0214,97750.0
2023-12-29 15:30:00,43.09,43.1,42.97,43.01,618825.0,42.0214,42.0312,41.9044,41.9434,618825.0
2024-01-02 09:30:00,42.68,43.45,42.55,43.32,473700.0,41.6216,42.3725,41.4948,42.2457,473700.0
2024-01-02 10:00:00,43.32,43.88,43.32,43.88,408500.0,42.2457,42.7919,42.2457,42.7919,408500.0
2024-01-02 10:30:00,43.82,43.91,43.5,43.83,341875.0,42.7333,42.8211,42.4213,42.7431,341875.0
2024-01-02 11:00:00,43.84,43.93,43.7,43.7,200715.0,42.7528,42.8406,42.6163,42.6163,200715.0
2024-01-02 11:30:00,43.69,43.87,43.64,43.83,191385.0,42.6066,42.7821,42.5578,42.7431,191385.0
2024-01-02 12:00:00,43.83,43.85,43.72,43.77,130875.0,42.7431,42.7626,42.6358,42.6846,130875.0
2024-01-02 12:30:00,43.79,43.84,43.71,43.84,106535.0,42.7041,42.7528,42.6261,42.7528,106535.0
2024-01-02 13:00:00,43.85,43.86,43.72,43.75,109305.0,42.7626,42.7724,42.6358,42.6651,109305.0
2024-01-02 13:30:00,43.75,43.84,43.69,43.76,112155.0,42.6651,42.7528,42.6066,42.6748,112155.0
2024-01-02 14:00:00,43.77,43.82,43.67,43.78,88175.0,42.6846,42.7333,42.5871,42.6943,88175.0
2024-01-02 14:30:00,43.75,43.79,43.55,43.56,160940.0,42.6651,42.7041,42.47,42.4798,160940.0
2024-01-02 15:00:00,43.56,43.56,43.43,43.45,219605.0,42.4798,42.4798,42.353,42.3725,219605.0
2024-01-02 15:30:00,43.44,43.49,43.26,43.3,943620.0,42.3628,42.4115,42.1872,42.2262,943620.0
2024-01-03 09:30:00,43.3,43.3,42.89,43.0,192950.0,42.2262,42.2262,41.8264,41.9337,192950.0
2024-01-03 10:00:00,43.0,43.07,42.62,42.68,291720.0,41.9337,42.0019,41.5631,41.6216,291720.0
2024-01-03 10:30:00,42.67,42.67,42.35,42.51,254040.0,41.6119,41.6119,41.2998,41.4558,254040.0
2024-01-03 11:00:00,42.54,42.69,42.43,42.46,274390.0,41.4851,41.6314,41.3778,41.4071,274390.0
2024-01-03 11:30:00,42.48,42.59,42.44,42.58,98545.0,41.4266,41.5338,41.3876,41.5241,98545.0
2024-01-03 12:00:00,42.59,42.69,42.52,42.68,136775.0,41.5338,41.6314,41.4656,41.6216,136775.0
2024-01-03 12:30:00,42.7,42.72,42.64,42.68,124960.0,41.6411,41.6606,41.5826,41.6216,124960.0
2024-01-03 13:00:00,42.68,42.8,42.67,42.7,100540.0,41.6216,41.7386,41.6119,41.6411,100540.0
2024-01-03 13:30:00,42.71,42.72,42.62,42.62,94110.0,41.6509,41.6606,41.5631,41.5631,94110.0
2024-01-03 14:00:00,42.56,42.8,42.49,42.79,124835.0,41.5046,41.7386,41.4363,41.7289,124835.0
2024-01-03 14:30:00,42.81,42.82,42.7,42.72,139145.0,41.7484,41.7581,41.6411,41.6606,139145.0
2024-01-03 15:00:00,42.73,42.73,42.55,42.58,191745.0,41.6704,41.6704,41.4948,41.5241,191745.0
2024-01-03 15:30:00,42.59,42.6,42.44,42.53,744770.0,41.5338,41.5436,41.3876,41.4753,744770.0
2024-01-04 09:30:00,42.53,43.19,42.53,43.11,150725.0,41.4753,42.119,41.4753,42.041,150725.0
2024-01-04 10:00:00,43.05,43.17,42.87,42.93,107395.0,41.9824,42.0995,41.8069,41.8654,107395.0
2024-01-04 10:30:00,42.93,42.93,42.73,42.77,153880.0,41.8654,41.8654,41.6704,41.7094,153880.0
2024-01-04 11:00:00,42.8,43.03,42.77,43.0,108050.0,41.7386,41.9629,41.7094,41.9337,108050.0
2024-01-04 11:30:00,43.03,43.04,42.89,42.9,114845.0,41.9629,41.9727,41.8264,41.8362,114845.0
2024-01-04 12:00:00,42.91,42.95,42.78,42.83,201360.0,41.8459,41.8849,41.7191,41.7679,201360.0
2024-01-04 12:30:00,42.82,43.15,42.79,43.12,192020.0,41.7581,42.08,41.7289,42.0507,192020.0
2024-01-04 13:00:00,43.12,43.17,43.06,43.13,161770.0,42.0507,42.0995,41.9922,42.0605,161770.0
2024-01-04 13:30:00,43.14,43.2,43.06,43.07,240890.0,42.0702,42.1287,41.9922,42.0019,240890.0
2024-01-04 14:00:00,43.09,43.14,43.07,43.11,273245.0,42.0214,42.0702,42.0019,42.041,273245.0
2024-01-04 14:30:00,43.11,43.16,43.08,43.13,162230.0,42.041,42.0897,42.0117,42.0605,162230.0
2024-01-04 15:00:00,43.13,43.15,42.91,42.92,141510.0,42.0605,42.08,41.8459,41.8557,141510.0
2024-01-04 15:30:00,42.94,43.07,42.89,43.02,553845.0,41.8752,42.0019,41.8264,41.9532,553845.0
2024-01-05 09:30:00,42.81,43.47,42.72,43.39,215035.0,41.7484,42.392,41.6606,42.314,215035.0
2024-01-05 10:00:00,43.42,43.64,43.39,43.49,297935.0,42.3433,42.5578,42.314,42.4115,297935.0
2024-01-05 10:30:00,43.51,43.6,43.43,43.53,302445.0,42.431,42.5188,42.353,42.4505,302445.0
2024-01-05 11:00:00,43.52,43.56,43.3,43.37,165820.0,42.4408,42.4798,42.2262,42.2945,165820.0
2024-01-05 11:30:00,43.37,43.38,43.12,43.2,273070.0,42.2945,42.3043,42.0507,42.1287,273070.0
2024-01-05 12:00:00,43.18,43.22,43.08,43.2,108190.0,42.1092,42.1482,42.0117,42.1287,108190.0
2024-01-05 12:30:00,43.21,43.28,43.17,43.19,106005.0,42.1385,42.2067,42.0995,42.119,106005.0
2024-01-05 13:00:00,43.19,43.33,43.14,43.33,103325.0,42.119,42.2555,42.0702,42.2555,103325.0
2024-01-05 13:30:00,43.35,43.48,43.34,43.41,92150.0,42.275,42.4018,42.2652,42.3335,92150.0
2024-01-05 14:00:00,43.4,43.51,43.37,43.43,102875.0,42.3238,42.431,42.2945,42.353,102875.0
2024-01-05 14:30:00,43.41,43.49,43.29,43.32,226160.0,42.3335,42.4115,42.2165,42.2457,226160.0
2024-01-05 15:00:00,43.32,43.54,43.28,43.54,289030.0,42.2457,42.4603,42.2067,42.4603,289030.0
2024-01-05 15:30:00,43.54,43.92,43.5,43.78,1377605.0,42.4603,42.8309,42.4213,42.6943,1377605.0
2024-01-08 09:30:00,43.64,43.99,43.56,43.93,135330.0,42.5578,42.8991,42.4798,42.8406,135330.0
2024-01-08 10:00:00,43.93,44.05,43.88,44.03,182410.0,42.8406,42.9576,42.7919,42.9381,182410.0
2024-01-08 10:30:00,44.05,44.22,44.05,44.17,204530.0,42.9576,43.1234,42.9576,43.0747,204530.0
2024-01-08 11:00:00,44.18,44.18,44.01,44.13,144380.0,43.0844,43.0844,42.9186,43.0357,144380.0
2024-01-08 11:30:00,44.15,44.16,44.03,44.1,138810.0,43.0552,43.0649,42.9381,43.0064,138810.0
2024-01-08 12:00:00,44.1,44.1,43.86,43.9,153995.0,43.0064,43.0064,42.7724,42.8114,153995.0
2024-01-08 12:30:00,43.89,44.14,43.88,44.14,190140.0,42.8016,43.0454,42.7919,43.0454,190140.0
2024-01-08 13:00:00,44.15,44.41,44.15,44.39,153570.0,43.0552,43.3087,43.0552,43.2892,153570.0
2024-01-08 13:30:00,44.4,44.47,44.39,44.41,102925.0,43.299,43.3672,43.2892,43.3087,102925.0
2024-01-08 14:00:00,44.4,44.57,44.35,44.57,114145.0,43.299,43.4647,43.2502,43.4647,114145.0
2024-01-08 14:30:00,44.57,44.68,44.55,44.66,142380.0,43.4647,43.572,43.4452,43.5525,142380.0
2024-01-08 15:00:00,44.66,44.74,44.58,44.66,220260.0,43.5525,43.6305,43.4745,43.5525,220260.0
2024-01-08 15:30:00,44.65,44.71,44.55,44.71,706745.0,43.5428,43.6013,43.4452,43.6013,706745.0
2024-01-09 09:30:00,44.56,44.91,44.42,44.68,433105.0,43.455,43.7963,43.3185,43.572,433105.0
2024-01-09 10:00:00,44.67,44.67,44.35,44.54,204035.0,43.5623,43.5623,43.2502,43.4355,204035.0
2024-01-09 10:30:00,44.52,44.59,44.44,44.46,129215.0,43.416,43.4842,43.338,43.3575,129215.0
2024-01-09 11:00:00,44.46,44.52,44.29,44.37,162565.0,43.3575,43.416,43.1917,43.2697,162565.0
2024-01-09 11:30:00,44.37,44.43,44.21,44.24,254910.0,43.2697,43.3282,43.1137,43.1429,254910.0
2024-01-09 12:00:00,44.22,44.29,44.17,44.2,165090.0,43.1234,43.1917,43.0747,43.1039,165090.0
2024-01-09 12:30:00,44.2,44.21,44.02,44.05,292730.0,43.1039,43.1137,42.9284,42.9576,292730.0
2024-01-09 13:00:00,44.05,44.12,44.01,44.06,206290.0,42.9576,43.0259,42.9186,42.9674,206290.0
2024-01-09 13:30:00,44.04,44.15,43.96,44.11,232010.0,42.9479,43.0552,42.8699,43.0162,232010.0
2024-01-09 14:00:00,44.12,44.17,44.01,44.02,180770.0,43.0259,43.0747,42.9186,42.9284,180770.0
2024-01-09 14:30:00,44.04,44.11,44.01,44.07,198985.0,42.9479,43.0162,42.9186,42.9771,198985.0
2024-01-09 15:00:00,44.07,44.13,44.01,44.04,216255.0,42.9771,43.0357,42.9186,42.9479,216255.0
2024-01-09 15:30:00,44.04,44.2,43.98,44.17,1033840.0,42.9479,43.1039,42.8894,43.0747,1033840.0
2024-01-10 09:30:00,44.29,44.29,43.84,44.16,332620.0,43.1917,43.1917,42.7528,43.0649,332620.0
2024-01-10 10:00:00,44.15,44.28,44.11,44.23,247460.0,43.0552,43.1819,43.0162,43.1332,247460.0
2024-01-10 10:30:00,44.23,44.25,44.09,44.19,112815.0,43.1332,43.1527,42.9966,43.0942,112815.0
2024-01-10 11:00:00,44.2,44.24,44.12,44.12,100325.0,43.1039,43.1429,43.0259,43.0259,100325.0
2024-01-10 11:30:00,44.1,44.12,44.03,44.07,113825.0,43.0064,43.0259,42.9381,42.9771,113825.0
2024-01-10 12:00:00,44.08,44.12,44.04,44.11,91150.0,42.9869,43.0259,42.9479,43.0162,91150.0
2024-01-10 12:30:00,44.15,44.16,44.09,44.1,116035.0,43.0552,43.0649,42.9966,43.0064,116035.0
2024-01-10 13:00:00,44.12,44.18,44.07,44.12,119770.0,43.0259,43.0844,42.9771,43.0259,119770.0
2024-01-10 13:30:00,44.11,44.19,44.1,44.14,170965.0,43.0162,43.0942,43.0064,43.0454,170965.0
2024-01-10 14:00:00,44.12,44.15,44.07,44.09,164360.0,43.0259,43.0552,42.9771,42.9966,164360.0
2024-01-10 14:30:00,44.1,44.1,44.01,44.04,381525.0,43.0064,43.0064,42.9186,42.9479,381525.0
2024-01-10 15:00:00,44.03,44.12,44.01,44.04,499080.0,42.9381,43.0259,42.9186,42.9479,499080.0
2024-01-10 15:30:00,44.03,44.12,43.97,44.0,1120235.0,42.9381,43.0259,42.8796,42.9089,1120235.0
2024-01-11 09:30:00,44.01,44.26,43.85,44.22,260255.0,42.9186,43.1624,42.7626,43.1234,260255.0
2024-01-11 10:00:00,44.22,44.25,43.97,44.2,193085.0,43.1234,43.1527,42.8796,43.1039,193085.0
2024-01-11 10:30:00,44.2,44.2,43.98,44.0,166055.0,43.1039,43.1039,42.8894,42.9089,166055.0
2024-01-11 11:00:00,44.02,44.07,43.94,43.98,120790.0,42.9284,42.9771,42.8504,42.8894,120790.0
2024-01-11 11:30:00,43.97,44.02,43.85,43.9,98605.0,42.8796,42.9284,42.7626,42.8114,98605.0
2024-01-11 12:00:00,43.9,44.01,43.87,43.96,77295.0,42.8114,42.9186,42.7821,42.8699,77295.0
2024-01-11 12:30:00,43.96,44.01,43.89,43.95,87410.0,42.8699,42.9186,42.8016,42.8601,87410.0
2024-01-11 13:00:00,43.95,43.99,43.87,43.88,81455.0,42.8601,42.8991,42.7821,42.7919,81455.0
2024-01-11 13:30:00,43.91,43.98,43.83,43.97,98220.0,42.8211,42.8894,42.7431,42.8796,98220.0
2024-01-11 14:00:00,43.98,44.0,43.84,43.88,182805.0,42.8894,42.9089,42.7528,42.7919,182805.0
2024-01-11 14:30:00,43.88,44.05,43.85,44.03,191555.0,42.7919,42.9576,42.7626,42.9381,191555.0
2024-01-11 15:00:00,44.04,44.13,43.97,44.07,190135.0,42.9479,43.0357,42.8796,42.9771,190135.0
2024-01-11 15:30:00,44.08,44.36,44.06,44.32,595775.0,42.9869,43.26,42.9674,43.2209,595775.0
2024-01-12 09:30:00,44.32,44.46,44.04,44.1,269730.0,43.2209,43.3575,42.9479,43.0064,269730.0
2024-01-12 10:00:00,44.13,44.23,44.0,44.0,197500.0,43.0357,43.1332,42.9089,42.9089,197500.0
2024-01-12 10:30:00,44.02,44.12,43.98,44.01,139705.0,42.9284,43.0259,42.8894,42.9186,139705.0
2024-01-12 11:00:00,43.99,44.18,43.94,44.12,147770.0,42.8991,43.0844,42.8504,43.0259,147770.0
2024-01-12 11:30:00,44.14,44.24,44.04,44.21,98875.0,43.0454,43.1429,42.9479,43.1137,98875.0
2024-01-12 12:00:00,44.24,44.39,44.23,44.3,64655.0,43.1429,43.2892,43.1332,43.2014,64655.0
2024-01-12 12:30:00,44.31,44.31,44.24,44.27,66380.0,43.2112,43.2112,43.1429,43.1722,66380.0
2024-01-12 13:00:00,44.28,44.37,44.27,44.36,53900.0,43.1819,43.2697,43.1722,43.26,53900.0
2024-01-12 13:30:00,44.35,44.51,44.31,44.48,140070.0,43.2502,43.4062,43.2112,43.377,140070.0
2024-01-12 14:00:00,44.49,44.54,44.45,44.48,93160.0,43.3867,43.4355,43.3477,43.377,93160.0
2024-01-12 14:30:00,44.47,44.56,44.44,44.53,96420.0,43.3672,43.455,43.338,43.4257,96420.0
2024-01-12 15:00:00,44.53,44.72,44.52,44.64,215705.0,43.4257,43.611,43.416,43.533,215705.0
2024-01-12 15:30:00,44.65,44.8,44.65,44.71,907080.0,43.5428,43.689,43.5428,43.6013,907080.0
2024-01-16 09:30:00,44.4,44.78,44.19,44.46,638885.0,43.299,43.6695,43.0942,43.3575,638885.0
2024-01-16 10:00:00,44.48,44.58,44.28,44.37,293565.0,43.377,43.4745,43.1819,43.2697,293565.0
2024-01-16 10:30:00,44.39,44.5,44.27,44.43,341610.0,43.2892,43.3965,43.1722,43.3282,341610.0
2024-01-16 11:00:00,44.44,44.59,44.33,44.49,247850.0,43.338,43.4842,43.2307,43.3867,247850.0
2024-01-16 11:30:00,44.51,44.51,44.38,44.44,154930.0,43.4062,43.4062,43.2795,43.338,154930.0
2024-01-16 12:00:00,44.43,44.49,44.25,44.49,106475.0,43.3282,43.3867,43.1527,43.3867,106475.0
2024-01-16 12:30:00,44.44,44.56,44.44,44.52,127995.0,43.338,43.455,43.338,43.416,127995.0
2024-01-16 13:00:00,44.5,44.74,44.5,44.72,152860.0,43.3965,43.6305,43.3965,43.611,152860.0
2024-01-16 13:30:00,44.74,44.77,44.58,44.63,192375.0,43.6305,43.6598,43.4745,43.5233,192375.0
2024-01-16 14:00:00,44.63,44.63,44.5,44.56,234435.0,43.5233,43.5233,43.3965,43.455,234435.0
2024-01-16 14:30:00,44.56,44.72,44.54,44.57,331615.0,43.455,43.611,43.4355,43.4647,331615.0
2024-01-16 15:00:00,44.56,44.65,44.49,44.52,296905.0,43.455,43.5428,43.3867,43.416,296905.0
2024-01-16 15:30:00,44.52,44.87,44.52,44.85,1230265.0,43.416,43.7573,43.416,43.7378,1230265.0
2024-01-17 09:30:00,44.11,45.13,44.11,44.7,861875.0,43.0162,44.0109,43.0162,43.5915,861875.0
2024-01-17 10:00:00,44.67,44.78,44.54,44.59,1174860.0,43.5623,43.6695,43.4355,43.4842,1174860.0
2024-01-17 10:30:00,44.62,45.16,44.62,45.13,1794740.0,43.5135,44.0401,43.5135,44.0109,1794740.0
2024-01-17 11:00:00,45.13,45.29,45.0,45.28,328440.0,44.0109,44.1669,43.8841,44.1571,328440.0
2024-01-17 11:30:00,45.26,45.46,45.18,45.43,497930.0,44.1376,44.3327,44.0596,44.3034,497930.0
2024-01-17 12:00:00,45.41,45.42,45.23,45.26,341015.0,44.2839,44.2937,44.1084,44.1376,341015.0
2024-01-17 12:30:00,45.24,45.26,45.08,45.15,271045.0,44.1181,44.1376,43.9621,44.0304,271045.0
2024-01-17 13:00:00,45.17,45.23,45.06,45.07,182685.0,44.0499,44.1084,43.9426,43.9523,182685.0
2024-01-17 13:30:00,45.06,45.17,44.94,45.17,195080.0,43.9426,44.0499,43.8256,44.0499,195080.0
2024-01-17 14:00:00,45.16,45.32,45.16,45.32,187330.0,44.0401,44.1961,44.0401,44.1961,187330.0
2024-01-17 14:30:00,45.32,45.41,45.21,45.24,320715.0,44.1961,44.2839,44.0889,44.1181,320715.0
2024-01-17 15:00:00,45.23,45.31,45.17,45.31,311505.0,44.1084,44.1864,44.0499,44.1864,311505.0
2024-01-17 15:30:00,45.31,45.53,45.3,45.51,1186385.0,44.1864,44.4009,44.1766,44.3814,1186385.0
2024-01-18 09:30:00,45.55,45.65,45.37,45.48,160600.0,44.4204,44.518,44.2449,44.3522,160600.0
2024-01-18 10:00:00,45.49,45.83,45.44,45.79,217325.0,44.3619,44.6935,44.3132,44.6545,217325.0
2024-01-18 10:30:00,45.78,45.84,45.59,45.61,123655.0,44.6447,44.7033,44.4595,44.479,123655.0
2024-01-18 11:00:00,45.59,45.61,45.48,45.56,85810.0,44.4595,44.479,44.3522,44.4302,85810.0
2024-01-18 11:30:00,45.56,45.69,45.55,45.62,124000.0,44.4302,44.557,44.4204,44.4887,124000.0
2024-01-18 12:00:00,45.63,45.63,45.35,45.43,126980.0,44.4985,44.4985,44.2254,44.3034,126980.0
2024-01-18 12:30:00,45.42,45.43,45.3,45.32,89070.0,44.2937,44.3034,44.1766,44.1961,89070.0
2024-01-18 13:00:00,45.31,45.39,45.28,45.32,153560.0,44.1864,44.2644,44.1571,44.1961,153560.0
2024-01-18 13:30:00,45.32,45.42,45.31,45.36,238670.0,44.1961,44.2937,44.1864,44.2352,238670.0
2024-01-18 14:00:00,45.36,45.55,45.36,45.51,184300.0,44.2352,44.4204,44.2352,44.3814,184300.0
2024-01-18 14:30:00,45.56,45.76,45.52,45.71,141965.0,44.4302,44.6252,44.3912,44.5765,141965.0
2024-01-18 15:00:00,45.71,45.94,45.69,45.94,266515.0,44.5765,44.8008,44.557,44.8008,266515.0
2024-01-18 15:30:00,45.96,46.17,45.9,46.05,1275705.0,44.8203,45.0251,44.7618,44.908,1275705.0
2024-01-19 09:30:00,46.18,46.22,45.78,46.06,314820.0,45.0348,45.0738,44.6447,44.9178,314820.0
2024-01-19 10:00:00,46.09,46.27,46.01,46.25,145890.0,44.9471,45.1226,44.869,45.1031,145890.0
2024-01-19 10:30:00,46.26,46.37,46.22,46.32,220235.0,45.1128,45.2201,45.0738,45.1713,220235.0
2024-01-19 11:00:00,46.28,46.34,46.15,46.22,195165.0,45.1323,45.1909,45.0056,45.0738,195165.0
2024-01-19 11:30:00,46.22,46.24,46.06,46.23,175610.0,45.0738,45.0933,44.9178,45.0836,175610.0
2024-01-19 12:00:00,46.22,46.31,46.17,46.31,83775.0,45.0738,45.1616,45.0251,45.1616,83775.0
2024-01-19 12:30:00,46.28,46.56,46.28,46.55,130020.0,45.1323,45.4054,45.1323,45.3956,130020.0
2024-01-19 13:00:00,46.55,46.59,46.49,46.56,199880.0,45.3956,45.4347,45.3371,45.4054,199880.0
2024-01-19 13:30:00,46.58,46.6,46.45,46.53,256595.0,45.4249,45.4444,45.2981,45.3761,256595.0
2024-01-19 14:00:00,46.53,46.7,46.5,46.66,653935.0,45.3761,45.5419,45.3469,45.5029,653935.0
2024-01-19 14:30:00,46.67,46.68,46.41,46.49,362825.0,45.5127,45.5224,45.2591,45.3371,362825.0
2024-01-19 15:00:00,46.52,46.59,46.13,46.25,564090.0,45.3664,45.4347,44.9861,45.1031,564090.0
2024-01-19 15:30:00,46.25,46.41,46.14,46.21,1636280.0,45.1031,45.2591,44.9958,45.0641,1636280.0
2024-01-22 09:30:00,46.34,46.47,46.09,46.35,387920.0,45.1909,45.3176,44.9471,45.2006,387920.0
2024-01-22 10:00:00,46.36,46.54,46.35,46.47,552595.0,45.2104,45.3859,45.2006,45.3176,552595.0
2024-01-22 10:30:00,46.46,46.5,46.3,46.46,483100.0,45.3079,45.3469,45.1518,45.3079,483100.0
2024-01-22 11:00:00,46.48,46.59,46.33,46.4,307520.0,45.3274,45.4347,45.1811,45.2494,307520.0
2024-01-22 11:30:00,46.38,46.43,46.33,46.41,149255.0,45.2299,45.2786,45.1811,45.2591,149255.0
2024-01-22 12:00:00,46.42,46.58,46.4,46.56,188180.0,45.2689,45.4249,45.2494,45.4054,188180.0
2024-01-22 12:30:00,46.57,46.63,46.46,46.55,269700.0,45.4151,45.4737,45.3079,45.3956,269700.0
2024-01-22 13:00:00,46.53,46.56,46.4,46.4,173230.0,45.3761,45.4054,45.2494,45.2494,173230.0
2024-01-22 13:30:00,46.41,46.57,46.41,46.55,175840.0,45.2591,45.4151,45.2591,45.3956,175840.0
2024-01-22 14:00:00,46.57,46.6,46.45,46.51,222890.0,45.4151,45.4444,45.2981,45.3566,222890.0
2024-01-22 14:30:00,46.54,46.56,46.43,46.5,199280.0,45.3859,45.4054,45.2786,45.3469,199280.0
2024-01-22 15:00:00,46.51,46.68,46.45,46.64,306420.0,45.3566,45.5224,45.2981,45.4834,306420.0
2024-01-22 15:30:00,46.63,46.68,46.48,46.5,1326910.0,45.4737,45.5224,45.3274,45.3469,1326910.0
2024-01-23 09:30:00,46.23,46.37,46.09,46.27,550680.0,45.0836,45.2201,44.9471,45.1226,550680.0
2024-01-23 10:00:00,46.28,46.43,46.2,46.27,594665.0,45.1323,45.2786,45.0543,45.1226,594665.0
2024-01-23 10:30:00,46.26,46.3,45.95,46.0,263040.0,45.1128,45.1518,44.8105,44.8593,263040.0
2024-01-23 11:00:00,46.0,46.02,45.73,45.73,293070.0,44.8593,44.8788,44.596,44.596,293070.0
2024-01-23 11:30:00,45.75,45.75,45.4,45.49,262265.0,44.6155,44.6155,44.2742,44.3619,262265.0
2024-01-23 12:00:00,45.48,45.53,45.29,45.34,184975.0,44.3522,44.4009,44.1669,44.2157,184975.0
2024-01-23 12:30:00,45.34,45.53,45.29,45.53,376930.0,44.2157,44.4009,44.1669,44.4009,376930.0
2024-01-23 13:00:00,45.53,45.56,45.46,45.51,125365.0,44.4009,44.4302,44.3327,44.3814,125365.0
2024-01-23 13:30:00,45.52,45.65,45.49,45.59,205465.0,44.3912,44.518,44.3619,44.4595,205465.0
2024-01-23 14:00:00,45.58,45.7,45.56,45.66,157625.0,44.4497,44.5667,44.4302,44.5277,157625.0
2024-01-23 14:30:00,45.65,45.82,45.61,45.76,213870.0,44.518,44.6837,44.479,44.6252,213870.0
2024-01-23 15:00:00,45.76,45.83,45.64,45.78,799915.0,44.6252,44.6935,44.5082,44.6447,799915.0
2024-01-23 15:30:00,45.78,45.79,45.66,45.69,778360.0,44.6447,44.6545,44.5277,44.557,778360.0
2024-01-24 09:30:00,45.88,45.9,45.58,45.7,725210.0,44.7423,44.7618,44.4497,44.5667,725210.0
2024-01-24 10:00:00,45.73,45.75,45.53,45.6,351325.0,44.596,44.6155,44.4009,44.4692,351325.0
2024-01-24 10:30:00,45.6,45.64,45.39,45.47,230600.0,44.4692,44.5082,44.2644,44.3424,230600.0
2024-01-24 11:00:00,45.48,45.55,45.39,45.52,293900.0,44.3522,44.4204,44.2644,44.3912,293900.0
2024-01-24 11:30:00,45.53,45.61,45.48,45.53,158565.0,44.4009,44.479,44.3522,44.4009,158565.0
2024-01-24 12:00:00,45.52,45.71,45.48,45.69,138980.0,44.3912,44.5765,44.3522,44.557,138980.0
2024-01-24 12:30:00,45.69,45.71,45.54,45.59,130490.0,44.557,44.5765,44.4107,44.4595,130490.0
2024-01-24 13:00:00,45.58,45.63,45.46,45.48,140415.0,44.4497,44.4985,44.3327,44.3522,140415.0
2024-01-24 13:30:00,45.49,45.5,45.39,45.45,161190.0,44.3619,44.3717,44.2644,44.3229,161190.0
2024-01-24 14:00:00,45.44,45.45,45.39,45.43,262655.0,44.3132,44.3229,44.2644,44.3034,262655.0
2024-01-24 14:30:00,45.43,45.48,45.37,45.39,208970.0,44.3034,44.3522,44.2449,44.2644,208970.0
2024-01-24 15:00:00,45.38,45.42,45.33,45.35,204340.0,44.2547,44.2937,44.2059,44.2254,204340.0
2024-01-24 15:30:00,45.35,45.35,45.2,45.21,766815.0,44.2254,44.2254,44.0791,44.0889,766815.0
2024-01-25 09:30:00,45.28,45.36,44.98,45.04,689380.0,44.1571,44.2352,43.8646,43.9231,689380.0
2024-01-25 10:00:00,45.06,45.11,44.94,44.96,374710.0,43.9426,43.9914,43.8256,43.8451,374710.0
2024-01-25 10:30:00,44.98,44.99,44.73,44.82,307285.0,43.8646,43.8743,43.6208,43.7085,307285.0
2024-01-25 11:00:00,44.81,45.15,44.81,45.14,181825.0,43.6988,44.0304,43.6988,44.0206,181825.0
2024-01-25 11:30:00,45.13,45.15,45.03,45.15,240490.0,44.0109,44.0304,43.9133,44.0304,240490.0
2024-01-25 12:00:00,45.15,45.16,45.08,45.09,152410.0,44.0304,44.0401,43.9621,43.9719,152410.0
2024-01-25 12:30:00,45.1,45.12,45.05,45.11,193705.0,43.9816,44.0011,43.9328,43.9914,193705.0
2024-01-25 13:00:00,45.1,45.16,44.98,45.1,266565.0,43.9816,44.0401,43.8646,43.9816,266565.0
2024-01-25 13:30:00,45.08,45.13,45.06,45.09,162510.0,43.9621,44.0109,43.9426,43.9719,162510.0
2024-01-25 14:00:00,45.1,45.1,44.99,45.0,189490.0,43.9816,43.9816,43.8743,43.8841,189490.0
2024-01-25 14:30:00,45.0,45.11,44.99,45.09,167080.0,43.8841,43.9914,43.8743,43.9719,167080.0
2024-01-25 15:00:00,45.08,45.08,44.96,45.03,156835.0,43.9621,43.9621,43.8451,43.9133,156835.0
2024-01-25 15:30:00,45.01,45.27,44.98,45.27,855145.0,43.8938,44.1474,43.8646,44.1474,855145.0
2024-01-26 09:30:00,45.49,45.61,45.06,45.22,242630.0,44.3619,44.479,43.9426,44.0986,242630.0
2024-01-26 10:00:00,45.21,45.27,45.02,45.26,185935.0,44.0889,44.1474,43.9036,44.1376,185935.0
2024-01-26 10:30:00,45.24,45.32,45.18,45.32,159500.0,44.1181,44.1961,44.0596,44.1961,159500.0
2024-01-26 11:00:00,45.32,45.38,45.24,45.38,79435.0,44.1961,44.2547,44.1181,44.2547,79435.0
2024-01-26 11:30:00,45.38,45.39,45.28,45.33,55375.0,44.2547,44.2644,44.1571,44.2059,55375.0
2024-01-26 12:00:00,45.35,45.49,45.33,45.39,65345.0,44.2254,44.3619,44.2059,44.2644,65345.0
2024-01-26 12:30:00,45.41,45.42,45.31,45.41,92555.0,44.2839,44.2937,44.1864,44.2839,92555.0
2024-01-26 13:00:00,45.39,45.44,45.33,45.42,136270.0,44.2644,44.3132,44.2059,44.2937,136270.0
2024-01-26 13:30:00,45.43,45.43,45.36,45.41,97825.0,44.3034,44.3034,44.2352,44.2839,97825.0
2024-01-26 14:00:00,45.41,45.48,45.38,45.46,199220.0,44.2839,44.3522,44.2547,44.3327,199220.0
2024-01-26 14:30:00,45.45,45.51,45.41,45.51,245820.0,44.3229,44.3814,44.2839,44.3814,245820.0
2024-01-26 15:00:00,45.52,45.55,45.35,45.37,246405.0,44.3912,44.4204,44.2254,44.2449,246405.0
2024-01-26 15:30:00,45.37,45.56,45.28,45.53,766160.0,44.2449,44.4302,44.1571,44.4009,766160.0
2024-01-29 09:30:00,45.28,45.98,45.2,45.92,523960.0,44.1571,44.8398,44.0791,44.7813,523960.0
2024-01-29 10:00:00,45.92,46.06,45.52,45.53,783025.0,44.7813,44.9178,44.3912,44.4009,783025.0
2024-01-29 10:30:00,45.54,45.64,45.37,45.54,313330.0,44.4107,44.5082,44.2449,44.4107,313330.0
2024-01-29 11:00:00,45.56,45.61,45.39,45.43,287955.0,44.4302,44.479,44.2644,44.3034,287955.0
2024-01-29 11:30:00,45.43,45.58,45.4,45.57,304905.0,44.3034,44.4497,44.2742,44.4399,304905.0
2024-01-29 12:00:00,45.58,45.68,45.5,45.68,403285.0,44.4497,44.5472,44.3717,44.5472,403285.0
2024-01-29 12:30:00,45.68,45.84,45.65,45.65,594895.0,44.5472,44.7033,44.518,44.518,594895.0
2024-01-29 13:00:00,45.63,45.64,45.43,45.46,367545.0,44.4985,44.5082,44.3034,44.3327,367545.0
2024-01-29 13:30:00,45.48,45.48,45.08,45.13,273655.0,44.3522,44.3522,43.9621,44.0109,273655.0
2024-01-29 14:00:00,45.1,45.21,45.06,45.17,227560.0,43.9816,44.0889,43.9426,44.0499,227560.0
2024-01-29 14:30:00,45.16,45.25,45.02,45.07,228175.0,44.0401,44.1279,43.9036,43.9523,228175.0
2024-01-29 15:00:00,45.08,45.43,45.08,45.34,238905.0,43.9621,44.3034,43.9621,44.2157,238905.0
2024-01-29 15:30:00,45.35,45.37,45.21,45.28,1020900.0,44.2254,44.2449,44.0889,44.1571,1020900.0
2024-01-30 09:30:00,44.93,45.44,44.75,45.43,254195.0,43.8158,44.3132,43.6403,44.3034,254195.0
2024-01-30 10:00:00,45.4,45.4,45.16,45.3,223115.0,44.2742,44.2742,44.0401,44.1766,223115.0
2024-01-30 10:30:00,45.28,45.39,45.22,45.39,132260.0,44.1571,44.2644,44.0986,44.2644,132260.0
2024-01-30 11:00:00,45.37,45.54,45.36,45.54,104550.0,44.2449,44.4107,44.2352,44.4107,104550.0
2024-01-30 11:30:00,45.53,45.79,45.51,45.79,168690.0,44.4009,44.6545,44.3814,44.6545,168690.0
2024-01-30 12:00:00,45.79,45.91,45.78,45.88,167570.0,44.6545,44.7715,44.6447,44.7423,167570.0
2024-01-30 12:30:00,45.87,45.88,45.54,45.54,222615.0,44.7325,44.7423,44.4107,44.4107,222615.0
2024-01-30 13:00:00,45.53,45.67,45.51,45.57,223495.0,44.4009,44.5375,44.3814,44.4399,223495.0
2024-01-30 13:30:00,45.57,45.65,45.54,45.6,220535.0,44.4399,44.518,44.4107,44.4692,220535.0
2024-01-30 14:00:00,45.6,45.64,45.51,45.56,160140.0,44.4692,44.5082,44.3814,44.4302,160140.0
2024-01-30 14:30:00,45.56,45.61,45.55,45.61,116795.0,44.4302,44.479,44.4204,44.479,116795.0
2024-01-30 15:00:00,45.61,45.65,45.55,45.61,255910.0,44.479,44.518,44.4204,44.479,255910.0
2024-01-30 15:30:00,45.61,45.63,45.52,45.56,813475.0,44.479,44.4985,44.3912,44.4302,813475.0
2024-01-31 09:30:00,45.56,45.6,45.15,45.26,271915.0,44.4302,44.4692,44.0304,44.1376,271915.0
2024-01-31 10:00:00,45.28,45.61,45.21,45.56,394550.0,44.1571,44.479,44.0889,44.4302,394550.0
2024-01-31 10:30:00,45.58,45.62,45.49,45.6,350490.0,44.4497,44.4887,44.3619,44.4692,350490.0
2024-01-31 11:00:00,45.61,45.66,45.53,45.54,432400.0,44.479,44.5277,44.4009,44.4107,432400.0
2024-01-31 11:30:00,45.53,45.65,45.37,45.53,514400.0,44.4009,44.518,44.2449,44.4009,514400.0
2024-01-31 12:00:00,45.57,45.63,45.53,45.55,163780.0,44.4399,44.4985,44.4009,44.4204,163780.0
2024-01-31 12:30:00,45.55,45.59,45.29,45.58,505955.0,44.4204,44.4595,44.1669,44.4497,505955.0
2024-01-31 13:00:00,45.58,45.58,45.32,45.37,209520.0,44.4497,44.4497,44.1961,44.2449,209520.0
2024-01-31 13:30:00,45.37,45.56,45.36,45.52,317740.0,44.2449,44.4302,44.2352,44.3912,317740.0
2024-01-31 14:00:00,45.55,45.55,45.15,45.26,333335.0,44.4204,44.4204,44.0304,44.1376,333335.0
2024-01-31 14:30:00,45.27,45.6,45.23,45.29,504135.0,44.1474,44.4692,44.1084,44.1669,504135.0
2024-01-31 15:00:00,45.29,45.29,45.01,45.16,449520.0,44.1669,44.1669,43.8938,44.0401,449520.0
2024-01-31 15:30:00,45.15,45.24,44.85,44.92,1761385.0,44.0304,44.1181,43.7378,43.8061,1761385.0
2024-02-01 09:30:00,45.06,45.97,44.35,45.6,1269980.0,43.9426,44.83,43.2502,44.4692,1269980.0
2024-02-01 10:00:00,45.52,45.7,44.48,44.94,857920.0,44.3912,44.5667,43.377,43.8256,857920.0
2024-02-01 10:30:00,44.93,45.1,44.6,45.0,1084190.0,43.8158,43.9816,43.494,43.8841,1084190.0
2024-02-01 11:00:00,45.01,45.78,44.98,45.62,852480.0,43.8938,44.6447,43.8646,44.4887,852480.0
2024-02-01 11:30:00,45.6,46.56,45.6,46.47,813015.0,44.4692,45.4054,44.4692,45.3176,813015.0
2024-02-01 12:00:00,46.47,47.08,46.46,46.48,1177305.0,45.3176,45.9125,45.3079,45.3274,1177305.0
2024-02-01 12:30:00,46.44,46.73,46.29,46.72,206605.0,45.2884,45.5712,45.1421,45.5614,206605.0
2024-02-01 13:00:00,46.74,46.77,46.1,46.2,327990.0,45.5809,45.6102,44.9568,45.0543,327990.0
2024-02-01 13:30:00,46.22,46.4,46.18,46.3,310910.0,45.0738,45.2494,45.0348,45.1518,310910.0
2024-02-01 14:00:00,46.3,46.64,46.25,46.51,238580.0,45.1518,45.4834,45.1031,45.3566,238580.0
2024-02-01 14:30:00,46.52,46.52,46.29,46.37,175140.0,45.3664,45.3664,45.1421,45.2201,175140.0
2024-02-01 15:00:00,46.37,46.7,46.37,46.64,337130.0,45.2201,45.5419,45.2201,45.4834,337130.0
2024-02-01 15:30:00,46.66,46.98,46.64,46.98,1386795.0,45.5029,45.815,45.4834,45.815,1386795.0
2024-02-02 09:30:00,46.81,46.91,45.3,46.14,608255.0,45.6492,45.7467,44.1766,44.9958,608255.0
2024-02-02 10:00:00,46.15,46.36,45.6,45.8,736990.0,45.0056,45.2104,44.4692,44.6642,736990.0
2024-02-02 10:30:00,45.81,46.02,45.73,46.0,266830.0,44.674,44.8788,44.596,44.8593,266830.0
2024-02-02 11:00:00,46.0,46.01,45.71,45.91,302945.0,44.8593,44.869,44.5765,44.7715,302945.0
2024-02-02 11:30:00,45.92,46.06,45.91,45.93,281250.0,44.7813,44.9178,44.7715,44.791,281250.0
2024-02-02 12:00:00,45.94,45.99,45.85,45.91,356050.0,44.8008,44.8495,44.713,44.7715,356050.0
2024-02-02 12:30:00,45.93,46.03,45.77,45.87,178575.0,44.791,44.8885,44.635,44.7325,178575.0
2024-02-02 13:00:00,45.88,46.18,45.87,46.18,121315.0,44.7423,45.0348,44.7325,45.0348,121315.0
2024-02-02 13:30:00,46.18,46.39,46.18,46.36,188250.0,45.0348,45.2396,45.0348,45.2104,188250.0
2024-02-02 14:00:00,46.37,46.64,46.36,46.58,307645.0,45.2201,45.4834,45.2104,45.4249,307645.0
2024-02-02 14:30:00,46.61,46.77,46.61,46.7,353205.0,45.4542,45.6102,45.4542,45.5419,353205.0
2024-02-02 15:00:00,46.7,46.81,46.54,46.79,367805.0,45.5419,45.6492,45.3859,45.6297,367805.0
2024-02-02 15:30:00,46.79,46.8,46.53,46.59,1145675.0,45.6297,45.6394,45.3761,45.4347,1145675.0
2024-02-05 09:30:00,46.33,46.77,46.03,46.37,322025.0,45.1811,45.6102,44.8885,45.2201,322025.0
2024-02-05 10:00:00,46.34,46.34,45.88,45.89,195755.0,45.1909,45.1909,44.7423,44.752,195755.0
2024-02-05 10:30:00,45.89,46.02,45.74,45.87,235165.0,44.752,44.8788,44.6057,44.7325,235165.0
2024-02-05 11:00:00,45.87,45.92,45.8,45.86,131370.0,44.7325,44.7813,44.6642,44.7228,131370.0
2024-02-05 11:30:00,45.88,46.06,45.86,45.98,155895.0,44.7423,44.9178,44.7228,44.8398,155895.0
2024-02-05 12:00:00,45.96,46.05,45.91,46.02,70310.0,44.8203,44.908,44.7715,44.8788,70310.0
2024-02-05 12:30:00,46.02,46.08,45.96,46.02,221310.0,44.8788,44.9373,44.8203,44.8788,221310.0
2024-02-05 13:00:00,46.02,46.08,45.96,46.02,164250.0,44.8788,44.9373,44.8203,44.8788,164250.0
2024-02-05 13:30:00,46.02,46.26,46.0,46.23,162785.0,44.8788,45.1128,44.8593,45.0836,162785.0
2024-02-05 14:00:00,46.24,46.35,46.15,46.31,119590.0,45.0933,45.2006,45.0056,45.1616,119590.0
2024-02-05 14:30:00,46.32,46.35,46.27,46.28,150715.0,45.1713,45.2006,45.1226,45.1323,150715.0
2024-02-05 15:00:00,46.29,46.48,46.26,46.45,233060.0,45.1421,45.3274,45.1128,45.2981,233060.0
2024-02-05 15:30:00,46.45,46.45,46.15,46.19,1058885.0,45.2981,45.2981,45.0056,45.0446,1058885.0
2024-02-06 09:30:00,46.51,46.51,46.08,46.19,335780.0,45.3566,45.3566,44.9373,45.0446,335780.0
2024-02-06 10:00:00,46.16,46.37,46.15,46.33,181025.0,45.0153,45.2201,45.0056,45.1811,181025.0
2024-02-06 10:30:00,46.34,46.69,46.34,46.5,146800.0,45.1909,45.5322,45.1909,45.3469,146800.0
2024-02-06 11:00:00,46.48,46.53,46.41,46.49,133790.0,45.3274,45.3761,45.2591,45.3371,133790.0
2024-02-06 11:30:00,46.46,46.59,46.44,46.57,71435.0,45.3079,45.4347,45.2884,45.4151,71435.0
2024-02-06 12:00:00,46.57,46.76,46.56,46.74,135060.0,45.4151,45.6004,45.4054,45.5809,135060.0
2024-02-06 12:30:00,46.74,46.84,46.71,46.84,152700.0,45.5809,45.6785,45.5517,45.6785,152700.0
2024-02-06 13:00:00,46.82,46.85,46.78,46.81,49450.0,45.6589,45.6882,45.6199,45.6492,49450.0
2024-02-06 13:30:00,46.81,46.87,46.7,46.71,96950.0,45.6492,45.7077,45.5419,45.5517,96950.0
2024-02-06 14:00:00,46.7,46.77,46.66,46.69,241505.0,45.5419,45.6102,45.5029,45.5322,241505.0
2024-02-06 14:30:00,46.69,46.79,46.67,46.76,92730.0,45.5322,45.6297,45.5127,45.6004,92730.0
2024-02-06 15:00:00,46.76,47.0,46.76,46.81,230225.0,45.6004,45.8345,45.6004,45.6492,230225.0
2024-02-06 15:30:00,46.81,46.9,46.74,46.76,570925.0,45.6492,45.737,45.5809,45.6004,570925.0
2024-02-07 09:30:00,47.01,47.36,46.86,47.2,206115.0,45.8442,46.1856,45.698,46.0295,206115.0
2024-02-07 10:00:00,47.21,47.42,47.03,47.4,131615.0,46.0393,46.2441,45.8637,46.2246,131615.0
2024-02-07 10:30:00,47.4,47.4,47.17,47.23,105360.0,46.2246,46.2246,46.0003,46.0588,105360.0
2024-02-07 11:00:00,47.22,47.31,47.17,47.3,77170.0,46.049,46.1368,46.0003,46.127,77170.0
2024-02-07 11:30:00,47.28,47.33,47.24,47.3,60185.0,46.1075,46.1563,46.0685,46.127,60185.0
2024-02-07 12:00:00,47.3,47.33,47.24,47.29,86070.0,46.127,46.1563,46.0685,46.1173,86070.0
2024-02-07 12:30:00,47.27,47.33,47.24,47.28,73330.0,46.0978,46.1563,46.0685,46.1075,73330.0
2024-02-07 13:00:00,47.29,47.36,47.15,47.19,82915.0,46.1173,46.1856,45.9808,46.0198,82915.0
2024-02-07 13:30:00,47.2,47.21,46.97,46.97,82295.0,46.0295,46.0393,45.8052,45.8052,82295.0
2024-02-07 14:00:00,46.98,47.01,46.89,46.95,99800.0,45.815,45.8442,45.7272,45.7857,99800.0
2024-02-07 14:30:00,46.96,47.04,46.95,46.99,83630.0,45.7955,45.8735,45.7857,45.8247,83630.0
2024-02-07 15:00:00,46.99,47.02,46.79,46.82,126725.0,45.8247,45.854,45.6297,45.6589,126725.0
2024-02-07 15:30:00,46.83,46.83,46.67,46.68,443305.0,45.6687,45.6687,45.5127,45.5224,443305.0
2024-02-08 09:30:00,46.77,46.77,46.35,46.59,200215.0,45.6102,45.6102,45.2006,45.4347,200215.0
2024-02-08 10:00:00,46.61,47.0,46.6,46.94,159000.0,45.4542,45.8345,45.4444,45.776,159000.0
2024-02-08 10:30:00,46.95,46.99,46.76,46.85,281270.0,45.7857,45.8247,45.6004,45.6882,281270.0
2024-02-08 11:00:00,46.81,46.82,46.54,46.67,169455.0,45.6492,45.6589,45.3859,45.5127,169455.0
2024-02-08 11:30:00,46.65,46.65,46.41,46.58,135835.0,45.4932,45.4932,45.2591,45.4249,135835.0
2024-02-08 12:00:00,46.58,46.58,46.45,46.54,269895.0,45.4249,45.4249,45.2981,45.3859,269895.0
2024-02-08 12:30:00,46.53,46.55,46.46,46.46,130935.0,45.3761,45.3956,45.3079,45.3079,130935.0
2024-02-08 13:00:00,46.46,46.53,46.41,46.42,154145.0,45.3079,45.3761,45.2591,45.2689,154145.0
2024-02-08 13:30:00,46.41,46.42,46.1,46.29,255010.0,45.2591,45.2689,44.9568,45.1421,255010.0
2024-02-08 14:00:00,46.3,46.47,46.28,46.43,236610.0,45.1518,45.3176,45.1323,45.2786,236610.0
2024-02-08 14:30:00,46.43,46.55,46.39,46.55,187490.0,45.2786,45.3956,45.2396,45.3956,187490.0
2024-02-08 15:00:00,46.56,46.6,46.45,46.47,190185.0,45.4054,45.4444,45.2981,45.3176,190185.0
2024-02-08 15:30:00,46.46,46.46,46.27,46.38,462590.0,45.3079,45.3079,45.1226,45.2299,462590.0
2024-02-09 09:30:00,46.44,46.54,46.27,46.42,171875.0,45.2884,45.3859,45.1226,45.2689,171875.0
2024-02-09 10:00:00,46.43,46.6,46.41,46.57,146705.0,45.2786,45.4444,45.2591,45.4151,146705.0
2024-02-09 10:30:00,46.56,46.67,46.47,46.56,212035.0,45.4054,45.5127,45.3176,45.4054,212035.0
2024-02-09 11:00:00,46.56,46.63,46.46,46.56,323710.0,45.4054,45.4737,45.3079,45.4054,323710.0
2024-02-09 11:30:00,46.55,46.67,46.53,46.64,88320.0,45.3956,45.5127,45.3761,45.4834,88320.0
2024-02-09 12:00:00,46.64,46.76,46.62,46.75,48630.0,45.4834,45.6004,45.4639,45.5907,48630.0
2024-02-09 12:30:00,46.78,46.82,46.69,46.8,143990.0,45.6199,45.6589,45.5322,45.6394,143990.0
2024-02-09 13:00:00,46.79,46.84,46.74,46.76,89275.0,45.6297,45.6785,45.5809,45.6004,89275.0
2024-02-09 13:30:00,46.77,46.87,46.74,46.85,164800.0,45.6102,45.7077,45.5809,45.6882,164800.0
2024-02-09 14:00:00,46.87,47.0,46.86,46.96,144865.0,45.7077,45.8345,45.698,45.7955,144865.0
2024-02-09 14:30:00,46.94,46.98,46.89,46.92,79000.0,45.776,45.815,45.7272,45.7565,79000.0
2024-02-09 15:00:00,46.92,46.99,46.88,46.98,180830.0,45.7565,45.8247,45.7175,45.815,180830.0
2024-02-09 15:30:00,46.98,47.04,46.89,47.02,696775.0,45.815,45.8735,45.7272,45.854,696775.0
2024-02-12 09:30:00,47.2,47.25,46.89,47.0,260550.0,46.0295,46.0783,45.7272,45.8345,260550.0
2024-02-12 10:00:00,47.03,47.28,46.97,47.28,152645.0,45.8637,46.1075,45.8052,46.1075,152645.0
2024-02-12 10:30:00,47.28,47.4,47.24,47.37,100020.0,46.1075,46.2246,46.0685,46.1953,100020.0
2024-02-12 11:00:00,47.36,47.46,47.35,47.44,99755.0,46.1856,46.2831,46.1758,46.2636,99755.0
2024-02-12 11:30:00,47.45,47.49,47.24,47.25,185385.0,46.2733,46.3123,46.0685,46.0783,185385.0
2024-02-12 12:00:00,47.27,47.28,46.92,47.0,236760.0,46.0978,46.1075,45.7565,45.8345,236760.0
2024-02-12 12:30:00,47.0,47.22,47.0,47.21,243695.0,45.8345,46.049,45.8345,46.0393,243695.0
2024-02-12 13:00:00,47.2,47.35,47.2,47.22,67125.0,46.0295,46.1758,46.0295,46.049,67125.0
2024-02-12 13:30:00,47.24,47.4,47.24,47.39,94200.0,46.0685,46.2246,46.0685,46.2148,94200.0
2024-02-12 14:00:00,47.38,47.47,47.29,47.39,157260.0,46.2051,46.2928,46.1173,46.2148,157260.0
2024-02-12 14:30:00,47.37,47.45,47.35,47.42,233125.0,46.1953,46.2733,46.1758,46.2441,233125.0
2024-02-12 15:00:00,47.43,47.44,47.3,47.3,185595.0,46.2538,46.2636,46.127,46.127,185595.0
2024-02-12 15:30:00,47.29,47.31,47.19,47.24,1232820.0,46.1173,46.1368,46.0198,46.0685,1232820.0
2024-02-13 09:30:00,46.47,46.54,46.21,46.36,405145.0,45.3176,45.3859,45.0641,45.2104,405145.0
2024-02-13 10:00:00,46.35,46.4,46.06,46.36,339405.0,45.2006,45.2494,44.9178,45.2104,339405.0
2024-02-13 10:30:00,46.38,46.52,46.34,46.42,176745.0,45.2299,45.3664,45.1909,45.2689,176745.0
2024-02-13 11:00:00,46.42,46.79,46.4,46.77,98925.0,45.2689,45.6297,45.2494,45.6102,98925.0
2024-02-13 11:30:00,46.81,46.88,46.76,46.77,44490.0,45.6492,45.7175,45.6004,45.6102,44490.0
2024-02-13 12:00:00,46.75,46.87,46.72,46.86,154245.0,45.5907,45.7077,45.5614,45.698,154245.0
2024-02-13 12:30:00,46.86,46.99,46.85,46.86,131545.0,45.698,45.8247,45.6882,45.698,131545.0
2024-02-13 13:00:00,46.86,46.89,46.71,46.88,122565.0,45.698,45.7272,45.5517,45.7175,122565.0
2024-02-13 13:30:00,46.87,46.88,46.8,46.87,104405.0,45.7077,45.7175,45.6394,45.7077,104405.0
2024-02-13 14:00:00,46.86,46.9,46.75,46.77,221760.0,45.698,45.737,45.5907,45.6102,221760.0
2024-02-13 14:30:00,46.76,46.88,46.5,46.52,267620.0,45.6004,45.7175,45.3469,45.3664,267620.0
2024-02-13 15:00:00,46.53,46.63,46.5,46.62,146845.0,45.3761,45.4737,45.3469,45.4639,146845.0
2024-02-13 15:30:00,46.61,46.71,46.56,46.68,556810.0,45.4542,45.5517,45.4054,45.5224,556810.0
2024-02-14 09:30:00,47.02,47.17,46.25,46.55,245090.0,45.854,46.0003,45.1031,45.3956,245090.0
2024-02-14 10:00:00,46.57,46.61,46.37,46.47,126570.0,45.4151,45.4542,45.2201,45.3176,126570.0
2024-02-14 10:30:00,46.5,46.57,46.25,46.25,171045.0,45.3469,45.4151,45.1031,45.1031,171045.0
2024-02-14 11:00:00,46.23,46.42,46.19,46.42,206985.0,45.0836,45.2689,45.0446,45.2689,206985.0
2024-02-14 11:30:00,46.43,46.59,46.4,46.53,117475.0,45.2786,45.4347,45.2494,45.3761,117475.0
2024-02-14 12:00:00,46.54,46.82,46.53,46.82,120495.0,45.3859,45.6589,45.3761,45.6589,120495.0
2024-02-14 12:30:00,46.83,46.89,46.7,46.84,138815.0,45.6687,45.7272,45.5419,45.6785,138815.0
2024-02-14 13:00:00,46.83,46.88,46.75,46.87,59600.0,45.6687,45.7175,45.5907,45.7077,59600.0
2024-02-14 13:30:00,46.89,47.03,46.86,46.95,88855.0,45.7272,45.8637,45.698,45.7857,88855.0
2024-02-14 14:00:00,46.96,46.96,46.82,46.9,99125.0,45.7955,45.7955,45.6589,45.737,99125.0
2024-02-14 14:30:00,46.92,47.0,46.88,46.91,140135.0,45.7565,45.8345,45.7175,45.7467,140135.0
2024-02-14 15:00:00,46.9,47.06,46.86,47.03,159390.0,45.737,45.893,45.698,45.8637,159390.0
2024-02-14 15:30:00,47.0,47.14,46.95,47.14,564595.0,45.8345,45.971,45.7857,45.971,564595.0
2024-02-15 09:30:00,47.34,47.6,47.25,47.27,168705.0,46.1661,46.4196,46.0783,46.0978,168705.0
2024-02-15 10:00:00,47.38,47.63,47.37,47.52,109380.0,46.2051,46.4489,46.1953,46.3416,109380.0
2024-02-15 10:30:00,47.55,47.8,47.51,47.77,137930.0,46.3708,46.6146,46.3318,46.5854,137930.0
2024-02-15 11:00:00,47.76,47.77,47.54,47.69,123500.0,46.5756,46.5854,46.3611,46.5074,123500.0
2024-02-15 11:30:00,47.67,47.75,47.56,47.75,54045.0,46.4879,46.5659,46.3806,46.5659,54045.0
2024-02-15 12:00:00,47.75,47.83,47.69,47.7,71230.0,46.5659,46.6439,46.5074,46.5171,71230.0
2024-02-15 12:30:00,47.7,47.72,47.51,47.51,39335.0,46.5171,46.5366,46.3318,46.3318,39335.0
2024-02-15 13:00:00,47.51,47.64,47.51,47.63,61880.0,46.3318,46.4586,46.3318,46.4489,61880.0
2024-02-15 13:30:00,47.64,47.64,47.57,47.6,97095.0,46.4586,46.4586,46.3904,46.4196,97095.0
2024-02-15 14:00:00,47.59,47.63,47.49,47.53,62025.0,46.4099,46.4489,46.3123,46.3513,62025.0
2024-02-15 14:30:00,47.52,47.75,47.51,47.67,128960.0,46.3416,46.5659,46.3318,46.4879,128960.0
2024-02-15 15:00:00,47.68,47.68,47.6,47.63,131395.0,46.4976,46.4976,46.4196,46.4489,131395.0
2024-02-15 15:30:00,47.62,47.65,47.51,47.54,430880.0,46.4391,46.4684,46.3318,46.3611,430880.0
2024-02-16 09:30:00,47.32,47.39,47.15,47.33,167185.0,46.1466,46.2148,45.9808,46.1563,167185.0
2024-02-16 10:00:00,47.33,47.7,47.28,47.68,107855.0,46.1563,46.5171,46.1075,46.4976,107855.0
2024-02-16 10:30:00,47.69,47.71,47.51,47.6,106680.0,46.5074,46.5269,46.3318,46.4196,106680.0
2024-02-16 11:00:00,47.62,47.68,47.56,47.67,109350.0,46.4391,46.4976,46.3806,46.4879,109350.0
2024-02-16 11:30:00,47.69,47.74,47.6,47.68,56360.0,46.5074,46.5561,46.4196,46.4976,56360.0
2024-02-16 12:00:00,47.68,47.7,47.58,47.64,53580.0,46.4976,46.5171,46.4001,46.4586,53580.0
2024-02-16 12:30:00,47.65,47.66,47.56,47.56,39405.0,46.4684,46.4781,46.3806,46.3806,39405.0
2024-02-16 13:00:00,47.56,47.57,47.36,47.54,137240.0,46.3806,46.3904,46.1856,46.3611,137240.0
2024-02-16 13:30:00,47.54,47.57,47.53,47.55,67085.0,46.3611,46.3904,46.3513,46.3708,67085.0
2024-02-16 14:00:00,47.55,47.65,47.55,47.59,59460.0,46.3708,46.4684,46.3708,46.4099,59460.0
2024-02-16 14:30:00,47.6,47.6,47.31,47.36,109025.0,46.4196,46.4196,46.1368,46.1856,109025.0
2024-02-16 15:00:00,47.38,47.47,47.35,47.44,137530.0,46.2051,46.2928,46.1758,46.2636,137530.0
2024-02-16 15:30:00,47.44,47.46,47.16,47.3,429335.0,46.2636,46.2831,45.9905,46.127,429335.0
2024-02-20 09:30:00,47.04,47.35,46.99,47.3,216565.0,45.8735,46.1758,45.8247,46.127,216565.0
2024-02-20 10:00:00,47.3,47.35,47.15,47.29,185130.0,46.127,46.1758,45.9808,46.1173,185130.0
2024-02-20 10:30:00,47.28,47.33,47.18,47.3,123850.0,46.1075,46.1563,46.01,46.127,123850.0
2024-02-20 11:00:00,47.3,47.39,47.29,47.31,93770.0,46.127,46.2148,46.1173,46.1368,93770.0
2024-02-20 11:30:00,47.31,47.4,47.3,47.36,83630.0,46.1368,46.2246,46.127,46.1856,83630.0
2024-02-20 12:00:00,47.37,47.37,47.21,47.23,109975.0,46.1953,46.1953,46.0393,46.0588,109975.0
2024-02-20 12:30:00,47.24,47.37,47.18,47.37,63940.0,46.0685,46.1953,46.01,46.1953,63940.0
2024-02-20 13:00:00,47.37,47.38,47.3,47.32,37010.0,46.1953,46.2051,46.127,46.1466,37010.0
2024-02-20 13:30:00,47.32,47.38,47.27,47.35,53735.0,46.1466,46.2051,46.0978,46.1758,53735.0
2024-02-20 14:00:00,47.37,47.42,47.29,47.39,103090.0,46.1953,46.2441,46.1173,46.2148,103090.0
2024-02-20 14:30:00,47.38,47.49,47.37,47.47,105025.0,46.2051,46.3123,46.1953,46.2928,105025.0
2024-02-20 15:00:00,47.44,47.44,47.37,47.42,61515.0,46.2636,46.2636,46.1953,46.2441,61515.0
2024-02-20 15:30:00,47.42,47.43,47.2,47.29,401625.0,46.2441,46.2538,46.0295,46.1173,401625.0
2024-02-21 09:30:00,47.36,47.36,46.98,47.03,67895.0,46.1856,46.1856,45.815,45.8637,67895.0
2024-02-21 10:00:00,47.05,47.2,47.0,47.06,67750.0,45.8832,46.0295,45.8345,45.893,67750.0
2024-02-21 10:30:00,47.06,47.13,46.99,47.07,81965.0,45.893,45.9613,45.8247,45.9027,81965.0
2024-02-21 11:00:00,47.06,47.18,47.06,47.13,57515.0,45.893,46.01,45.893,45.9613,57515.0
2024-02-21 11:30:00,47.13,47.13,46.92,46.99,143905.0,45.9613,45.9613,45.7565,45.8247,143905.0
2024-02-21 12:00:00,47.0,47.01,46.86,46.97,102735.0,45.8345,45.8442,45.698,45.8052,102735.0
2024-02-21 12:30:00,46.96,47.1,46.92,47.1,55100.0,45.7955,45.932,45.7565,45.932,55100.0
2024-02-21 13:00:00,47.12,47.13,47.0,47.04,55655.0,45.9515,45.9613,45.8345,45.8735,55655.0
2024-02-21 13:30:00,47.04,47.04,46.98,47.02,43190.0,45.8735,45.8735,45.815,45.854,43190.0
2024-02-21 14:00:00,47.0,47.07,46.85,46.87,74725.0,45.8345,45.9027,45.6882,45.7077,74725.0
2024-02-21 14:30:00,46.88,46.88,46.78,46.84,51965.0,45.7175,45.7175,45.6199,45.6785,51965.0
2024-02-21 15:00:00,46.84,46.86,46.76,46.83,65435.0,45.6785,45.698,45.6004,45.6687,65435.0
2024-02-21 15:30:00,46.84,47.11,46.84,47.08,221455.0,45.6785,45.9418,45.6785,45.9125,221455.0
2024-02-22 09:30:00,47.07,47.24,46.9,47.17,320460.0,45.9027,46.0685,45.737,46.0003,320460.0
2024-02-22 10:00:00,47.17,47.17,47.0,47.07,113710.0,46.0003,46.0003,45.8345,45.9027,113710.0
2024-02-22 10:30:00,47.05,47.23,47.05,47.23,75930.0,45.8832,46.0588,45.8832,46.0588,75930.0
2024-02-22 11:00:00,47.23,47.36,47.2,47.26,98250.0,46.0588,46.1856,46.0295,46.088,98250.0
2024-02-22 11:30:00,47.27,47.35,47.22,47.23,42165.0,46.0978,46.1758,46.049,46.0588,42165.0
2024-02-22 12:00:00,47.19,47.46,47.18,47.41,114405.0,46.0198,46.2831,46.01,46.2343,114405.0
2024-02-22 12:30:00,47.42,47.51,47.39,47.47,48185.0,46.2441,46.3318,46.2148,46.2928,48185.0
2024-02-22 13:00:00,47.45,47.59,47.43,47.56,53555.0,46.2733,46.4099,46.2538,46.3806,53555.0
2024-02-22 13:30:00,47.57,47.64,47.56,47.64,44890.0,46.3904,46.4586,46.3806,46.4586,44890.0
2024-02-22 14:00:00,47.64,47.79,47.63,47.76,98660.0,46.4586,46.6049,46.4489,46.5756,98660.0
2024-02-22 14:30:00,47.77,47.77,47.52,47.61,278385.0,46.5854,46.5854,46.3416,46.4294,278385.0
2024-02-22 15:00:00,47.62,47.83,47.62,47.78,494900.0,46.4391,46.6439,46.4391,46.5951,494900.0
2024-02-22 15:30:00,47.78,48.0,47.72,47.94,839145.0,46.5951,46.8097,46.5366,46.7512,839145.0
2024-02-23 09:30:00,47.9,48.17,47.83,48.16,165615.0,46.9236,47.1881,46.855,47.1783,165615.0
2024-02-23 10:00:00,48.13,48.32,48.05,48.28,110070.0,47.1489,47.335,47.0705,47.2958,110070.0
2024-02-23 10:30:00,48.27,48.45,48.24,48.42,537445.0,47.286,47.4623,47.2566,47.433,537445.0
2024-02-23 11:00:00,48.43,48.44,48.29,48.43,116300.0,47.4428,47.4526,47.3056,47.4428,116300.0
2024-02-23 11:30:00,48.45,48.45,48.32,48.33,54495.0,47.4623,47.4623,47.335,47.3448,54495.0
2024-02-23 12:00:00,48.34,48.52,48.34,48.45,64645.0,47.3546,47.5309,47.3546,47.4623,64645.0
2024-02-23 12:30:00,48.45,48.45,48.36,48.42,62945.0,47.4623,47.4623,47.3742,47.433,62945.0
2024-02-23 13:00:00,48.41,48.45,48.38,48.4,86675.0,47.4232,47.4623,47.3938,47.4134,86675.0
2024-02-23 13:30:00,48.41,48.45,48.35,48.4,123670.0,47.4232,47.4623,47.3644,47.4134,123670.0
2024-02-23 14:00:00,48.4,48.47,48.34,48.44,782035.0,47.4134,47.4819,47.3546,47.4526,782035.0
2024-02-23 14:30:00,48.44,48.57,48.43,48.56,110020.0,47.4526,47.5799,47.4428,47.5701,110020.0
2024-02-23 15:00:00,48.56,48.59,48.46,48.47,90995.0,47.5701,47.5995,47.4721,47.4819,90995.0
2024-02-23 15:30:00,48.46,48.7,48.46,48.59,613000.0,47.4721,47.7073,47.4721,47.5995,613000.0
2024-02-26 09:30:00,48.54,48.98,48.47,48.83,237965.0,47.5505,47.9815,47.4819,47.8346,237965.0
2024-02-26 10:00:00,48.88,48.97,48.7,48.94,161860.0,47.8836,47.9717,47.7073,47.9424,161860.0
2024-02-26 10:30:00,48.94,49.17,48.94,49.12,242140.0,47.9424,48.1677,47.9424,48.1187,242140.0
2024-02-26 11:00:00,49.12,49.35,49.12,49.18,1551495.0,48.1187,48.344,48.1187,48.1775,1551495.0
2024-02-26 11:30:00,49.16,49.17,48.91,49.03,339920.0,48.1579,48.1677,47.913,48.0305,339920.0
2024-02-26 12:00:00,49.03,49.12,48.92,49.04,98870.0,48.0305,48.1187,47.9228,48.0403,98870.0
2024-02-26 12:30:00,49.03,49.05,48.9,48.96,138365.0,48.0305,48.0501,47.9032,47.962,138365.0
2024-02-26 13:00:00,48.97,48.99,48.78,48.82,138270.0,47.9717,47.9913,47.7856,47.8248,138270.0
2024-02-26 13:30:00,48.79,48.86,48.7,48.82,120010.0,47.7954,47.864,47.7073,47.8248,120010.0
2024-02-26 14:00:00,48.87,48.87,48.63,48.64,172000.0,47.8738,47.8738,47.6387,47.6485,172000.0
2024-02-26 14:30:00,48.64,48.74,48.58,48.7,99825.0,47.6485,47.7464,47.5897,47.7073,99825.0
2024-02-26 15:00:00,48.69,48.8,48.67,48.8,163095.0,47.6975,47.8052,47.6779,47.8052,163095.0
2024-02-26 15:30:00,48.8,48.8,48.53,48.53,565695.0,47.8052,47.8052,47.5407,47.5407,565695.0
2024-02-27 09:30:00,48.7,49.23,48.68,49.14,373380.0,47.7073,48.2264,47.6877,48.1383,373380.0
2024-02-27 10:00:00,49.2,49.31,49.04,49.3,111575.0,48.1971,48.3048,48.0403,48.295,111575.0
2024-02-27 10:30:00,49.31,49.4,49.17,49.2,312415.0,48.3048,48.393,48.1677,48.1971,312415.0
2024-02-27 11:00:00,49.2,49.69,49.2,49.69,295725.0,48.1971,48.6771,48.1971,48.6771,295725.0
2024-02-27 11:30:00,49.63,49.94,49.61,49.85,350570.0,48.6183,48.922,48.5987,48.8338,350570.0
2024-02-27 12:00:00,49.86,49.92,49.79,49.92,197730.0,48.8436,48.9024,48.775,48.9024,197730.0
2024-02-27 12:30:00,49.92,50.27,49.91,50.11,485745.0,48.9024,49.2452,48.8926,49.0885,485745.0
2024-02-27 13:00:00,50.1,50.24,50.07,50.1,588835.0,49.0787,49.2159,49.0493,49.0787,588835.0
2024-02-27 13:30:00,50.1,50.22,50.0,50.19,313730.0,49.0787,49.1963,48.9808,49.1669,313730.0
2024-02-27 14:00:00,50.2,50.34,50.14,50.29,356805.0,49.1767,49.3138,49.1179,49.2648,356805.0
2024-02-27 14:30:00,50.28,50.36,50.22,50.34,184255.0,49.255,49.3334,49.1963,49.3138,184255.0
2024-02-27 15:00:00,50.33,50.53,50.32,50.41,294400.0,49.304,49.4999,49.2942,49.3824,294400.0
2024-02-27 15:30:00,50.42,50.45,50.2,50.22,801855.0,49.3922,49.4216,49.1767,49.1963,801855.0
2024-02-28 09:30:00,50.0,50.51,50.0,50.16,210755.0,48.9808,49.4804,48.9808,49.1375,210755.0
2024-02-28 10:00:00,50.22,50.43,50.22,50.26,71165.0,49.1963,49.402,49.1963,49.2355,71165.0
2024-02-28 10:30:00,50.26,50.47,50.24,50.34,79450.0,49.2355,49.4412,49.2159,49.3138,79450.0
2024-02-28 11:00:00,50.31,50.31,50.13,50.21,57415.0,49.2844,49.2844,49.1081,49.1865,57415.0
2024-02-28 11:30:00,50.21,50.38,50.16,50.38,88815.0,49.1865,49.353,49.1375,49.353,88815.0
2024-02-28 12:00:00,50.4,50.48,50.37,50.47,120400.0,49.3726,49.451,49.3432,49.4412,120400.0
2024-02-28 12:30:00,50.46,50.48,50.37,50.37,100940.0,49.4314,49.451,49.3432,49.3432,100940.0
2024-02-28 13:00:00,50.37,50.59,50.35,50.58,74105.0,49.3432,49.5587,49.3236,49.5489,74105.0
2024-02-28 13:30:00,50.59,50.65,50.54,50.6,74380.0,49.5587,49.6175,49.5097,49.5685,74380.0
2024-02-28 14:00:00,50.58,50.61,50.48,50.61,68290.0,49.5489,49.5783,49.451,49.5783,68290.0
2024-02-28 14:30:00,50.6,50.64,50.46,50.6,172125.0,49.5685,49.6077,49.4314,49.5685,172125.0
2024-02-28 15:00:00,50.61,50.7,50.55,50.7,179285.0,49.5783,49.6665,49.5195,49.6665,179285.0
2024-02-28 15:30:00,50.68,50.7,50.47,50.5,400875.0,49.6469,49.6665,49.4412,49.4706,400875.0
2024-02-29 09:30:00,50.9,50.99,50.4,50.55,174535.0,49.8624,49.9506,49.3726,49.5195,174535.0
2024-02-29 10:00:00,50.6,50.66,50.31,50.36,160930.0,49.5685,49.6273,49.2844,49.3334,160930.0
2024-02-29 10:30:00,50.37,50.46,50.27,50.44,131245.0,49.3432,49.4314,49.2452,49.4118,131245.0
2024-02-29 11:00:00,50.46,50.92,50.37,50.75,569580.0,49.4314,49.882,49.3432,49.7155,569580.0
2024-02-29 11:30:00,50.76,50.98,50.6,50.95,120565.0,49.7253,49.9408,49.5685,49.9114,120565.0
2024-02-29 12:00:00,50.98,51.13,50.78,50.78,118560.0,49.9408,50.0877,49.7449,49.7449,118560.0
2024-02-29 12:30:00,50.79,50.97,50.77,50.86,88950.0,49.7546,49.931,49.7351,49.8232,88950.0
2024-02-29 13:00:00,50.88,50.94,50.86,50.94,45530.0,49.8428,49.9016,49.8232,49.9016,45530.0
2024-02-29 13:30:00,50.95,50.96,50.83,50.89,45905.0,49.9114,49.9212,49.7938,49.8526,45905.0
2024-02-29 14:00:00,50.89,51.1,50.87,50.97,141605.0,49.8526,50.0583,49.833,49.931,141605.0
2024-02-29 14:30:00,50.97,51.01,50.74,50.76,154565.0,49.931,49.9702,49.7057,49.7253,154565.0
2024-02-29 15:00:00,50.77,50.9,50.73,50.87,78265.0,49.7351,49.8624,49.6959,49.833,78265.0
2024-02-29 15:30:00,50.87,50.97,50.77,50.86,661800.0,49.833,49.931,49.7351,49.8232,661800.0
2024-03-01 09:30:00,50.98,50.98,50.44,50.54,96195.0,49.9408,49.9408,49.4118,49.5097,96195.0
2024-03-01 10:00:00,50.61,50.78,50.54,50.65,64890.0,49.5783,49.7449,49.5097,49.6175,64890.0
2024-03-01 10:30:00,50.7,50.81,50.63,50.78,74300.0,49.6665,49.7742,49.5979,49.7449,74300.0
2024-03-01 11:00:00,50.8,50.81,50.28,50.35,134115.0,49.7644,49.7742,49.255,49.3236,134115.0
2024-03-01 11:30:00,50.4,50.67,50.38,50.56,67605.0,49.3726,49.6371,49.353,49.5293,67605.0
2024-03-01 12:00:00,50.57,50.61,50.42,50.48,55685.0,49.5391,49.5783,49.3922,49.451,55685.0
2024-03-01 12:30:00,50.47,50.54,50.4,50.41,88725.0,49.4412,49.5097,49.3726,49.3824,88725.0
2024-03-01 13:00:00,50.43,50.48,50.35,50.39,67500.0,49.402,49.451,49.3236,49.3628,67500.0
2024-03-01 13:30:00,50.39,50.39,50.18,50.2,71535.0,49.3628,49.3628,49.1571,49.1767,71535.0
2024-03-01 14:00:00,50.2,50.23,50.05,50.1,91690.0,49.1767,49.2061,49.0297,49.0787,91690.0
2024-03-01 14:30:00,50.1,50.25,50.09,50.24,69090.0,49.0787,49.2257,49.0689,49.2159,69090.0
2024-03-01 15:00:00,50.27,50.38,50.23,50.36,96410.0,49.2452,49.353,49.2061,49.3334,96410.0
2024-03-01 15:30:00,50.36,50.51,50.31,50.49,351170.0,49.3334,49.4804,49.2844,49.4608,351170.0
2024-03-04 09:30:00,50.03,50.36,49.65,49.79,340535.0,49.0101,49.3334,48.6379,48.775,340535.0
2024-03-04 10:00:00,49.81,50.15,49.78,50.15,235155.0,48.7946,49.1277,48.7652,49.1277,235155.0
2024-03-04 10:30:00,50.15,50.24,50.03,50.15,134495.0,49.1277,49.2159,49.0101,49.1277,134495.0
2024-03-04 11:00:00,50.19,50.48,50.12,50.47,72785.0,49.1669,49.451,49.0983,49.4412,72785.0
2024-03-04 11:30:00,50.45,50.54,50.39,50.54,93540.0,49.4216,49.5097,49.3628,49.5097,93540.0
2024-03-04 12:00:00,50.53,50.56,50.34,50.56,91640.0,49.4999,49.5293,49.3138,49.5293,91640.0
2024-03-04 12:30:00,50.56,50.58,50.36,50.4,58835.0,49.5293,49.5489,49.3334,49.3726,58835.0
2024-03-04 13:00:00,50.41,50.54,50.36,50.52,62115.0,49.3824,49.5097,49.3334,49.4902,62115.0
2024-03-04 13:30:00,50.5,50.5,50.43,50.5,51245.0,49.4706,49.4706,49.402,49.4706,51245.0
2024-03-04 14:00:00,50.5,50.59,50.41,50.5,74065.0,49.4706,49.5587,49.3824,49.4706,74065.0
2024-03-04 14:30:00,50.49,50.67,50.48,50.64,82370.0,49.4608,49.6371,49.451,49.6077,82370.0
2024-03-04 15:00:00,50.66,50.66,50.44,50.45,94755.0,49.6273,49.6273,49.4118,49.4216,94755.0
2024-03-04 15:30:00,50.47,50.66,50.43,50.65,595185.0,49.4412,49.6273,49.402,49.6175,595185.0
2024-03-05 09:30:00,50.49,50.52,50.06,50.12,274825.0,49.4608,49.4902,49.0395,49.0983,274825.0
2024-03-05 10:00:00,50.11,50.25,49.81,50.06,299650.0,49.0885,49.2257,48.7946,49.0395,299650.0
2024-03-05 10:30:00,50.06,50.29,49.97,50.11,136880.0,49.0395,49.2648,48.9514,49.0885,136880.0
2024-03-05 11:00:00,50.12,50.12,49.79,49.91,96000.0,49.0983,49.0983,48.775,48.8926,96000.0
2024-03-05 11:30:00,49.95,50.07,49.87,50.07,92940.0,48.9318,49.0493,48.8534,49.0493,92940.0
2024-03-05 12:00:00,50.08,50.21,50.04,50.13,93350.0,49.0591,49.1865,49.0199,49.1081,93350.0
2024-03-05 12:30:00,50.14,50.16,50.02,50.07,57835.0,49.1179,49.1375,49.0003,49.0493,57835.0
2024-03-05 13:00:00,50.06,50.08,49.94,50.05,50235.0,49.0395,49.0591,48.922,49.0297,50235.0
2024-03-05 13:30:00,50.01,50.06,49.85,49.91,116665.0,48.9905,49.0395,48.8338,48.8926,116665.0
2024-03-05 14:00:00,49.93,49.95,49.86,49.9,84800.0,48.9122,48.9318,48.8436,48.8828,84800.0
2024-03-05 14:30:00,49.9,49.9,49.66,49.68,88380.0,48.8828,48.8828,48.6477,48.6673,88380.0
2024-03-05 15:00:00,49.67,49.68,49.58,49.63,162590.0,48.6575,48.6673,48.5693,48.6183,162590.0
2024-03-05 15:30:00,49.63,49.68,49.52,49.57,511720.0,48.6183,48.6673,48.5105,48.5595,511720.0
2024-03-06 09:30:00,49.77,49.94,49.6,49.94,78165.0,48.7554,48.922,48.5889,48.922,78165.0
2024-03-06 10:00:00,49.87,49.91,49.56,49.58,63995.0,48.8534,48.8926,48.5497,48.5693,63995.0
2024-03-06 10:30:00,49.56,49.8,49.56,49.8,43490.0,48.5497,48.7848,48.5497,48.7848,43490.0
2024-03-06 11:00:00,49.8,49.9,49.74,49.77,109575.0,48.7848,48.8828,48.7261,48.7554,109575.0
2024-03-06 11:30:00,49.77,49.89,49.75,49.79,155125.0,48.7554,48.873,48.7358,48.775,155125.0
2024-03-06 12:00:00,49.83,50.13,49.81,50.13,66420.0,48.8142,49.1081,48.7946,49.1081,66420.0
2024-03-06 12:30:00,50.14,50.18,50.08,50.14,66000.0,49.1179,49.1571,49.0591,49.1179,66000.0
2024-03-06 13:00:00,50.13,50.14,49.94,50.07,161445.0,49.1081,49.1179,48.922,49.0493,161445.0
2024-03-06 13:30:00,50.05,50.05,49.72,49.87,53705.0,49.0297,49.0297,48.7065,48.8534,53705.0
2024-03-06 14:00:00,49.86,49.94,49.74,49.89,113975.0,48.8436,48.922,48.7261,48.873,113975.0
2024-03-06 14:30:00,49.89,50.04,49.85,49.98,78850.0,48.873,49.0199,48.8338,48.9612,78850.0
2024-03-06 15:00:00,49.97,50.0,49.85,49.93,97665.0,48.9514,48.9808,48.8338,48.9122,97665.0
2024-03-06 15:30:00,49.93,50.18,49.81,50.12,473425.0,48.9122,49.1571,48.7946,49.0983,473425.0
2024-03-07 09:30:00,50.24,50.41,49.96,50.24,100820.0,49.2159,49.3824,48.9416,49.2159,100820.0
2024-03-07 10:00:00,50.18,50.26,50.06,50.2,64595.0,49.1571,49.2355,49.0395,49.1767,64595.0
2024-03-07 10:30:00,50.22,50.24,49.99,50.02,74780.0,49.1963,49.2159,48.971,49.0003,74780.0
2024-03-07 11:00:00,50.02,50.02,49.68,49.68,125625.0,49.0003,49.0003,48.6673,48.6673,125625.0
2024-03-07 11:30:00,49.67,49.73,49.61,49.72,106395.0,48.6575,48.7163,48.5987,48.7065,106395.0
2024-03-07 12:00:00,49.72,49.8,49.65,49.72,104345.0,48.7065,48.7848,48.6379,48.7065,104345.0
2024-03-07 12:30:00,49.69,49.72,49.58,49.69,84750.0,48.6771,48.7065,48.5693,48.6771,84750.0
2024-03-07 13:00:00,49.68,49.7,49.4,49.53,200670.0,48.6673,48.6869,48.393,48.5203,200670.0
2024-03-07 13:30:00,49.55,49.84,49.51,49.82,272895.0,48.5399,48.824,48.5007,48.8044,272895.0
2024-03-07 14:00:00,49.85,49.85,49.69,49.82,177990.0,48.8338,48.8338,48.6771,48.8044,177990.0
2024-03-07 14:30:00,49.76,49.78,49.67,49.68,106575.0,48.7456,48.7652,48.6575,48.6673,106575.0
2024-03-07 15:00:00,49.67,49.85,49.65,49.76,93580.0,48.6575,48.8338,48.6379,48.7456,93580.0
2024-03-07 15:30:00,49.78,49.91,49.71,49.82,344080.0,48.7652,48.8926,48.6967,48.8044,344080.0
2024-03-08 09:30:00,50.13,50.13,49.82,49.95,134855.0,49.1081,49.1081,48.8044,48.9318,134855.0
2024-03-08 10:00:00,49.93,49.96,49.77,49.81,31265.0,48.9122,48.9416,48.7554,48.7946,31265.0
2024-03-08 10:30:00,49.85,49.95,49.69,49.95,159080.0,48.8338,48.9318,48.6771,48.9318,159080.0
2024-03-08 11:00:00,49.95,50.02,49.78,49.84,129765.0,48.9318,49.0003,48.7652,48.824,129765.0
2024-03-08 11:30:00,49.84,49.91,49.75,49.87,67670.0,48.824,48.8926,48.7358,48.8534,67670.0
2024-03-08 12:00:00,49.84,49.98,49.84,49.94,79770.0,48.824,48.9612,48.824,48.922,79770.0
2024-03-08 12:30:00,49.93,50.04,49.92,50.04,29210.0,48.9122,49.0199,48.9024,49.0199,29210.0
2024-03-08 13:00:00,50.03,50.09,49.94,50.04,33175.0,49.0101,49.0689,48.922,49.0199,33175.0
2024-03-08 13:30:00,50.02,50.03,49.92,49.96,53295.0,49.0003,49.0101,48.9024,48.9416,53295.0
2024-03-08 14:00:00,49.96,50.18,49.96,50.18,60570.0,48.9416,49.1571,48.9416,49.1571,60570.0
2024-03-08 14:30:00,50.19,50.33,50.18,50.33,55375.0,49.1669,49.304,49.1571,49.304,55375.0
2024-03-08 15:00:00,50.31,50.31,50.15,50.15,63575.0,49.2844,49.2844,49.1277,49.1277,63575.0
2024-03-08 15:30:00,50.14,50.2,50.05,50.07,242950.0,49.1179,49.1767,49.0297,49.0493,242950.0
2024-03-11 09:30:00,50.05,50.09,49.56,49.63,83275.0,49.0297,49.0689,48.5497,48.6183,83275.0
2024-03-11 10:00:00,49.57,49.6,49.3,49.34,107235.0,48.5595,48.5889,48.295,48.3342,107235.0
2024-03-11 10:30:00,49.32,49.6,49.23,49.6,58495.0,48.3146,48.5889,48.2264,48.5889,58495.0
2024-03-11 11:00:00,49.6,49.63,49.38,49.43,169890.0,48.5889,48.6183,48.3734,48.4224,169890.0
2024-03-11 11:30:00,49.42,49.56,49.42,49.52,110620.0,48.4126,48.5497,48.4126,48.5105,110620.0
2024-03-11 12:00:00,49.51,49.51,49.41,49.44,36540.0,48.5007,48.5007,48.4028,48.4322,36540.0
2024-03-11 12:30:00,49.45,49.52,49.44,49.47,24155.0,48.442,48.5105,48.4322,48.4616,24155.0
2024-03-11 13:00:00,49.45,49.45,49.27,49.44,107315.0,48.442,48.442,48.2656,48.4322,107315.0
2024-03-11 13:30:00,49.41,49.51,49.33,49.48,157560.0,48.4028,48.5007,48.3244,48.4714,157560.0
2024-03-11 14:00:00,49.56,49.7,49.54,49.61,50375.0,48.5497,48.6869,48.5301,48.5987,50375.0
2024-03-11 14:30:00,49.64,49.66,49.56,49.65,51755.0,48.6281,48.6477,48.5497,48.6379,51755.0
2024-03-11 15:00:00,49.67,49.69,49.59,49.62,63120.0,48.6575,48.6771,48.5791,48.6085,63120.0
2024-03-11 15:30:00,49.61,49.81,49.56,49.81,337645.0,48.5987,48.7946,48.5497,48.7946,337645.0
2024-03-12 09:30:00,49.88,50.03,49.62,50.02,86825.0,48.8632,49.0101,48.6085,49.0003,86825.0
2024-03-12 10:00:00,50.03,50.32,50.01,50.26,106095.0,49.0101,49.2942,48.9905,49.2355,106095.0
2024-03-12 10:30:00,50.26,50.46,50.23,50.38,87730.0,49.2355,49.4314,49.2061,49.353,87730.0
2024-03-12 11:00:00,50.4,50.43,50.22,50.26,39910.0,49.3726,49.402,49.1963,49.2355,39910.0
2024-03-12 11:30:00,50.24,50.29,50.12,50.18,77170.0,49.2159,49.2648,49.0983,49.1571,77170.0
2024-03-12 12:00:00,50.21,50.25,49.97,49.97,50800.0,49.1865,49.2257,48.9514,48.9514,50800.0
2024-03-12 12:30:00,50.03,50.04,49.88,50.04,170530.0,49.0101,49.0199,48.8632,49.0199,170530.0
2024-03-12 13:00:00,50.01,50.04,49.94,49.98,55680.0,48.9905,49.0199,48.922,48.9612,55680.0
2024-03-12 13:30:00,49.99,50.18,49.98,50.18,53380.0,48.971,49.1571,48.9612,49.1571,53380.0
2024-03-12 14:00:00,50.2,50.21,50.11,50.12,42265.0,49.1767,49.1865,49.0885,49.0983,42265.0
2024-03-12 14:30:00,50.13,50.24,50.07,50.2,46060.0,49.1081,49.2159,49.0493,49.1767,46060.0
2024-03-12 15:00:00,50.19,50.21,50.11,50.18,91065.0,49.1669,49.1865,49.0885,49.1571,91065.0
2024-03-12 15:30:00,50.17,50.17,49.93,49.94,203045.0,49.1473,49.1473,48.9122,48.922,203045.0
2024-03-13 09:30:00,50.03,50.24,49.96,50.21,150500.0,49.0101,49.2159,48.9416,49.1865,150500.0
2024-03-13 10:00:00,50.21,50.38,50.15,50.34,333635.0,49.1865,49.353,49.1277,49.3138,333635.0
2024-03-13 10:30:00,50.37,50.54,50.24,50.48,152420.0,49.3432,49.5097,49.2159,49.451,152420.0
2024-03-13 11:00:00,50.46,50.82,50.46,50.77,107390.0,49.4314,49.784,49.4314,49.7351,107390.0
2024-03-13 11:30:00,50.77,50.95,50.74,50.95,155730.0,49.7351,49.9114,49.7057,49.9114,155730.0
2024-03-13 12:00:00,50.97,51.24,50.87,51.23,258845.0,49.931,50.1955,49.833,50.1857,258845.0
2024-03-13 12:30:00,51.22,51.22,51.02,51.05,150215.0,50.1759,50.1759,49.98,50.0093,150215.0
2024-03-13 13:00:00,51.04,51.06,50.74,50.89,386880.0,49.9996,50.0191,49.7057,49.8526,386880.0
2024-03-13 13:30:00,50.91,50.97,50.79,50.89,57715.0,49.8722,49.931,49.7546,49.8526,57715.0
2024-03-13 14:00:00,50.86,50.86,50.69,50.73,85055.0,49.8232,49.8232,49.6567,49.6959,85055.0
2024-03-13 14:30:00,50.74,50.8,50.63,50.66,64420.0,49.7057,49.7644,49.5979,49.6273,64420.0
2024-03-13 15:00:00,50.66,50.82,50.63,50.68,110460.0,49.6273,49.784,49.5979,49.6469,110460.0
2024-03-13 15:30:00,50.68,50.86,50.59,50.76,852135.0,49.6469,49.8232,49.5587,49.7253,852135.0
2024-03-14 09:30:00,51.22,51.27,50.39,50.51,201900.0,50.1759,50.2249,49.3628,49.4804,201900.0
2024-03-14 10:00:00,50.51,50.57,50.29,50.29,112565.0,49.4804,49.5391,49.2648,49.2648,112565.0
2024-03-14 10:30:00,50.33,50.47,50.15,50.18,111665.0,49.304,49.4412,49.1277,49.1571,111665.0
2024-03-14 11:00:00,50.15,50.31,49.95,50.07,203280.0,49.1277,49.2844,48.9318,49.0493,203280.0
2024-03-14 11:30:00,50.06,50.4,50.01,50.38,151890.0,49.0395,49.3726,48.9905,49.353,151890.0
2024-03-14 12:00:00,50.38,50.72,50.3,50.7,113770.0,49.353,49.6861,49.2746,49.6665,113770.0
2024-03-14 12:30:00,50.69,50.75,50.64,50.64,175810.0,49.6567,49.7155,49.6077,49.6077,175810.0
2024-03-14 13:00:00,50.64,50.66,50.46,50.49,79670.0,49.6077,49.6273,49.4314,49.4608,79670.0
2024-03-14 13:30:00,50.48,50.71,50.43,50.69,86820.0,49.451,49.6763,49.402,49.6567,86820.0
2024-03-14 14:00:00,50.71,50.79,50.5,50.5,122935.0,49.6763,49.7546,49.4706,49.4706,122935.0
2024-03-14 14:30:00,50.5,50.69,50.46,50.64,116765.0,49.4706,49.6567,49.4314,49.6077,116765.0
2024-03-14 15:00:00,50.63,50.63,50.33,50.34,129795.0,49.5979,49.5979,49.304,49.3138,129795.0
2024-03-14 15:30:00,50.32,50.81,50.21,50.8,495835.0,49.2942,49.7742,49.1865,49.7644,495835.0
2024-03-15 09:30:00,50.72,51.39,50.44,51.24,531940.0,49.6861,50.3424,49.4118,50.1955,531940.0
2024-03-15 10:00:00,51.23,51.52,51.13,51.32,325835.0,50.1857,50.4698,50.0877,50.2738,325835.0
2024-03-15 10:30:00,51.29,51.71,51.28,51.61,192720.0,50.2445,50.6559,50.2347,50.5579,192720.0
2024-03-15 11:00:00,51.6,51.74,51.57,51.62,92735.0,50.5481,50.6853,50.5187,50.5677,92735.0
2024-03-15 11:30:00,51.62,51.62,51.37,51.49,64770.0,50.5677,50.5677,50.3228,50.4404,64770.0
2024-03-15 12:00:00,51.48,51.63,51.38,51.54,244635.0,50.4306,50.5775,50.3326,50.4894,244635.0
2024-03-15 12:30:00,51.54,51.58,51.36,51.43,59705.0,50.4894,50.5285,50.313,50.3816,59705.0
2024-03-15 13:00:00,51.43,51.59,51.39,51.59,64155.0,50.3816,50.5383,50.3424,50.5383,64155.0
2024-03-15 13:30:00,51.62,51.74,51.62,51.67,70970.0,50.5677,50.6853,50.5677,50.6167,70970.0
2024-03-15 14:00:00,51.69,51.75,51.61,51.66,136205.0,50.6363,50.6951,50.5579,50.6069,136205.0
2024-03-15 14:30:00,51.66,51.84,51.62,51.82,108405.0,50.6069,50.7832,50.5677,50.7637,108405.0
2024-03-15 15:00:00,51.81,51.92,51.64,51.64,155035.0,50.7539,50.8616,50.5873,50.5873,155035.0
2024-03-15 15:30:00,51.66,51.66,51.41,51.43,506745.0,50.6069,50.6069,50.362,50.3816,506745.0
2024-03-18 09:30:00,51.71,51.75,50.9,50.98,232010.0,50.6559,50.6951,49.8624,49.9408,232010.0
2024-03-18 10:00:00,50.95,51.09,50.81,50.84,107305.0,49.9114,50.0485,49.7742,49.8036,107305.0
2024-03-18 10:30:00,50.85,51.0,50.85,50.95,139995.0,49.8134,49.9604,49.8134,49.9114,139995.0
2024-03-18 11:00:00,50.94,51.01,50.84,51.01,53465.0,49.9016,49.9702,49.8036,49.9702,53465.0
2024-03-18 11:30:00,51.06,51.1,50.91,50.92,55470.0,50.0191,50.0583,49.8722,49.882,55470.0
2024-03-18 12:00:00,50.88,51.03,50.84,50.98,81370.0,49.8428,49.9898,49.8036,49.9408,81370.0
2024-03-18 12:30:00,50.94,51.03,50.89,50.91,36550.0,49.9016,49.9898,49.8526,49.8722,36550.0
2024-03-18 13:00:00,50.92,51.01,50.92,50.96,32655.0,49.882,49.9702,49.882,49.9212,32655.0
2024-03-18 13:30:00,50.98,51.12,50.92,51.12,85705.0,49.9408,50.0779,49.882,50.0779,85705.0
2024-03-18 14:00:00,51.12,51.2,51.08,51.09,61225.0,50.0779,50.1563,50.0387,50.0485,61225.0
2024-03-18 14:30:00,51.09,51.18,50.97,51.08,66120.0,50.0485,50.1367,49.931,50.0387,66120.0
2024-03-18 15:00:00,51.08,51.21,51.08,51.17,85085.0,50.0387,50.1661,50.0387,50.1269,85085.0
2024-03-18 15:30:00,51.16,51.2,51.02,51.15,350515.0,50.1171,50.1563,49.98,50.1073,350515.0
2024-03-19 09:30:00,51.11,51.69,51.11,51.66,95740.0,50.0681,50.6363,50.0681,50.6069,95740.0
2024-03-19 10:00:00,51.63,51.73,51.27,51.36,180410.0,50.5775,50.6755,50.2249,50.313,180410.0
2024-03-19 10:30:00,51.33,51.5,51.17,51.41,141840.0,50.2836,50.4502,50.1269,50.362,141840.0
2024-03-19 11:00:00,51.36,51.49,51.3,51.45,35050.0,50.313,50.4404,50.2543,50.4012,35050.0
2024-03-19 11:30:00,51.42,51.49,51.33,51.49,67035.0,50.3718,50.4404,50.2836,50.4404,67035.0
2024-03-19 12:00:00,51.52,51.6,51.46,51.56,41365.0,50.4698,50.5481,50.411,50.509,41365.0
2024-03-19 12:30:00,51.56,51.59,51.52,51.57,59070.0,50.509,50.5383,50.4698,50.5187,59070.0
2024-03-19 13:00:00,51.57,51.6,51.24,51.26,168345.0,50.5187,50.5481,50.1955,50.2151,168345.0
2024-03-19 13:30:00,51.23,51.31,51.15,51.25,38970.0,50.1857,50.264,50.1073,50.2053,38970.0
2024-03-19 14:00:00,51.24,51.24,51.11,51.19,31495.0,50.1955,50.1955,50.0681,50.1465,31495.0
2024-03-19 14:30:00,51.17,51.19,51.07,51.08,46255.0,50.1269,50.1465,50.0289,50.0387,46255.0
2024-03-19 15:00:00,51.07,51.18,51.04,51.18,79065.0,50.0289,50.1367,49.9996,50.1367,79065.0
2024-03-19 15:30:00,51.18,51.32,51.14,51.22,209635.0,50.1367,50.2738,50.0975,50.1759,209635.0
2024-03-20 09:30:00,51.43,51.49,51.1,51.36,92935.0,50.3816,50.4404,50.0583,50.313,92935.0
2024-03-20 10:00:00,51.35,51.38,51.13,51.33,46495.0,50.3032,50.3326,50.0877,50.2836,46495.0
2024-03-20 10:30:00,51.3,51.33,51.13,51.18,67110.0,50.2543,50.2836,50.0877,50.1367,67110.0
2024-03-20 11:00:00,51.16,51.2,51.08,51.12,78095.0,50.1171,50.1563,50.0387,50.0779,78095.0
2024-03-20 11:30:00,51.12,51.12,51.01,51.11,88405.0,50.0779,50.0779,49.9702,50.0681,88405.0
2024-03-20 12:00:00,51.14,51.17,50.96,50.96,85230.0,50.0975,50.1269,49.9212,49.9212,85230.0
2024-03-20 12:30:00,50.96,50.97,50.77,50.8,198900.0,49.9212,49.931,49.7351,49.7644,198900.0
2024-03-20 13:00:00,50.76,50.94,50.61,50.92,190270.0,49.7253,49.9016,49.5783,49.882,190270.0
2024-03-20 13:30:00,50.91,50.98,50.85,50.88,63760.0,49.8722,49.9408,49.8134,49.8428,63760.0
2024-03-20 14:00:00,50.9,51.17,50.9,51.07,62810.0,49.8624,50.1269,49.8624,50.0289,62810.0
2024-03-20 14:30:00,51.11,51.29,50.91,51.15,88890.0,50.0681,50.2445,49.8722,50.1073,88890.0
2024-03-20 15:00:00,51.15,51.25,51.09,51.22,109770.0,50.1073,50.2053,50.0485,50.1759,109770.0
2024-03-20 15:30:00,51.25,51.42,51.03,51.39,711540.0,50.2053,50.3718,49.9898,50.3424,711540.0
2024-03-21 09:30:00,51.2,52.64,51.2,52.61,169615.0,50.1563,51.5669,50.1563,51.5375,169615.0
2024-03-21 10:00:00,52.55,53.23,52.41,53.15,213530.0,51.4788,52.1449,51.3416,52.0665,213530.0
2024-03-21 10:30:00,53.1,53.58,53.08,53.54,266565.0,52.0176,52.4878,51.998,52.4486,266565.0
2024-03-21 11:00:00,53.57,53.6,53.04,53.04,189345.0,52.478,52.5074,51.9588,51.9588,189345.0
2024-03-21 11:30:00,53.07,53.31,52.9,53.02,118940.0,51.9882,52.2233,51.8216,51.9392,118940.0
2024-03-21 12:00:00,53.04,53.26,53.01,53.2,81340.0,51.9588,52.1743,51.9294,52.1155,81340.0
2024-03-21 12:30:00,53.22,53.29,52.97,53.23,154420.0,52.1351,52.2037,51.8902,52.1449,154420.0
2024-03-21 13:00:00,53.23,53.24,53.0,53.08,93125.0,52.1449,52.1547,51.9196,51.998,93125.0
2024-03-21 13:30:00,53.08,53.22,53.04,53.2,85575.0,51.998,52.1351,51.9588,52.1155,85575.0
2024-03-21 14:00:00,53.17,53.32,53.13,53.22,126860.0,52.0861,52.2331,52.0469,52.1351,126860.0
2024-03-21 14:30:00,53.25,53.25,53.01,53.07,213895.0,52.1645,52.1645,51.9294,51.9882,213895.0
2024-03-21 15:00:00,53.07,53.13,52.92,53.13,97960.0,51.9882,52.0469,51.8412,52.0469,97960.0
2024-03-21 15:30:00,53.13,53.33,53.07,53.24,467350.0,52.0469,52.2429,51.9882,52.1547,467350.0
2024-03-22 09:30:00,53.07,53.18,52.88,53.18,104650.0,51.9882,52.0959,51.802,52.0959,104650.0
2024-03-22 10:00:00,53.06,53.2,52.8,52.84,77045.0,51.9784,52.1155,51.7237,51.7629,77045.0
2024-03-22 10:30:00,52.81,52.89,52.63,52.64,95665.0,51.7335,51.8118,51.5571,51.5669,95665.0
2024-03-22 11:00:00,52.64,52.72,52.55,52.71,110965.0,51.5669,51.6453,51.4788,51.6355,110965.0
2024-03-22 11:30:00,52.74,52.77,52.61,52.62,64550.0,51.6649,51.6943,51.5375,51.5473,64550.0
2024-03-22 12:00:00,52.63,52.63,52.38,52.39,78665.0,51.5571,51.5571,51.3122,51.322,78665.0
2024-03-22 12:30:00,52.36,52.47,52.34,52.39,80860.0,51.2926,51.4004,51.2731,51.322,80860.0
2024-03-22 13:00:00,52.4,52.49,52.37,52.46,93515.0,51.3318,51.42,51.3024,51.3906,93515.0
2024-03-22 13:30:00,52.46,52.64,52.37,52.54,81725.0,51.3906,51.5669,51.3024,51.469,81725.0
2024-03-22 14:00:00,52.56,52.61,52.47,52.61,74645.0,51.4886,51.5375,51.4004,51.5375,74645.0
2024-03-22 14:30:00,52.62,52.62,52.53,52.56,66210.0,51.5473,51.5473,51.4592,51.4886,66210.0
2024-03-22 15:00:00,52.58,52.63,52.47,52.57,210270.0,51.5082,51.5571,51.4004,51.4984,210270.0
2024-03-22 15:30:00,52.56,52.69,52.47,52.59,408390.0,51.4886,51.6159,51.4004,51.518,408390.0
2024-03-25 09:30:00,52.48,52.74,52.42,52.69,141180.0,51.4102,51.6649,51.3514,51.6159,141180.0
2024-03-25 10:00:00,52.7,52.8,52.58,52.75,110445.0,51.6257,51.7237,51.5082,51.6747,110445.0
2024-03-25 10:30:00,52.73,52.73,52.43,52.52,53895.0,51.6551,51.6551,51.3612,51.4494,53895.0
2024-03-25 11:00:00,52.5,52.5,52.24,52.28,80850.0,51.4298,51.4298,51.1751,51.2143,80850.0
2024-03-25 11:30:00,52.26,52.34,52.09,52.09,61730.0,51.1947,51.2731,51.0281,51.0281,61730.0
2024-03-25 12:00:00,52.1,52.15,52.06,52.12,58115.0,51.0379,51.0869,50.9988,51.0575,58115.0
2024-03-25 12:30:00,52.12,52.19,52.03,52.14,84250.0,51.0575,51.1261,50.9694,51.0771,84250.0
2024-03-25 13:00:00,52.13,52.13,52.03,52.06,80050.0,51.0673,51.0673,50.9694,50.9988,80050.0
2024-03-25 13:30:00,52.05,52.08,51.96,52.05,87115.0,50.989,51.0184,50.9008,50.989,87115.0
2024-03-25 14:00:00,52.03,52.1,52.02,52.06,69035.0,50.9694,51.0379,50.9596,50.9988,69035.0
2024-03-25 14:30:00,52.05,52.09,51.92,51.93,105775.0,50.989,51.0281,50.8616,50.8714,105775.0
2024-03-25 15:00:00,51.92,51.97,51.86,51.88,91025.0,50.8616,50.9106,50.8028,50.8224,91025.0
2024-03-25 15:30:00,51.88,51.93,51.7,51.73,428240.0,50.8224,50.8714,50.6461,50.6755,428240.0
2024-03-26 09:30:00,51.74,51.95,51.54,51.66,76985.0,50.6853,50.891,50.4894,50.6069,76985.0
2024-03-26 10:00:00,51.62,51.77,51.59,51.75,37515.0,50.5677,50.7147,50.5383,50.6951,37515.0
2024-03-26 10:30:00,51.7,51.75,51.56,51.61,49105.0,50.6461,50.6951,50.509,50.5579,49105.0
2024-03-26 11:00:00,51.61,51.68,51.59,51.62,25445.0,50.5579,50.6265,50.5383,50.5677,25445.0
2024-03-26 11:30:00,51.61,51.67,51.49,51.58,46945.0,50.5579,50.6167,50.4404,50.5285,46945.0
2024-03-26 12:00:00,51.56,51.61,51.49,51.61,98815.0,50.509,50.5579,50.4404,50.5579,98815.0
2024-03-26 12:30:00,51.61,51.66,51.48,51.65,88865.0,50.5579,50.6069,50.4306,50.5971,88865.0
2024-03-26 13:00:00,51.67,51.72,51.59,51.68,48770.0,50.6167,50.6657,50.5383,50.6265,48770.0
2024-03-26 13:30:00,51.67,51.7,51.6,51.7,68095.0,50.6167,50.6461,50.5481,50.6461,68095.0
2024-03-26 14:00:00,51.69,51.72,51.57,51.6,44470.0,50.6363,50.6657,50.5187,50.5481,44470.0
2024-03-26 14:30:00,51.58,51.68,51.53,51.63,121540.0,50.5285,50.6265,50.4796,50.5775,121540.0
2024-03-26 15:00:00,51.63,51.68,51.5,51.53,85460.0,50.5775,50.6265,50.4502,50.4796,85460.0
2024-03-26 15:30:00,51.54,51.63,51.41,51.61,413435.0,50.4894,50.5775,50.362,50.5579,413435.0
2024-03-27 09:30:00,51.92,52.18,51.82,51.97,157730.0,50.8616,51.1163,50.7637,50.9106,157730.0
2024-03-27 10:00:00,52.0,52.13,51.84,51.87,214260.0,50.94,51.0673,50.7832,50.8126,214260.0
2024-03-27 10:30:00,51.87,51.95,51.7,51.89,215770.0,50.8126,50.891,50.6461,50.8322,215770.0
2024-03-27 11:00:00,51.89,52.0,51.87,51.97,60910.0,50.8322,50.94,50.8126,50.9106,60910.0
2024-03-27 11:30:00,51.96,52.07,51.83,51.83,78310.0,50.9008,51.0086,50.7734,50.7734,78310.0
2024-03-27 12:00:00,51.84,51.89,51.78,51.87,70590.0,50.7832,50.8322,50.7245,50.8126,70590.0
2024-03-27 12:30:00,51.91,52.0,51.87,51.87,64835.0,50.8518,50.94,50.8126,50.8126,64835.0
2024-03-27 13:00:00,51.85,51.9,51.77,51.9,72285.0,50.793,50.842,50.7147,50.842,72285.0
2024-03-27 13:30:00,51.9,51.92,51.75,51.78,80320.0,50.842,50.8616,50.6951,50.7245,80320.0
2024-03-27 14:00:00,51.78,51.81,51.68,51.74,84960.0,50.7245,50.7539,50.6265,50.6853,84960.0
2024-03-27 14:30:00,51.74,51.81,51.63,51.63,96690.0,50.6853,50.7539,50.5775,50.5775,96690.0
2024-03-27 15:00:00,51.64,51.74,51.6,51.71,98755.0,50.5873,50.6853,50.5481,50.6559,98755.0
2024-03-27 15:30:00,51.71,52.14,51.69,52.07,447095.0,50.6559,51.0771,50.6363,51.0086,447095.0
2024-03-28 09:30:00,52.35,52.76,51.89,51.96,97970.0,51.2828,51.6845,50.8322,50.9008,97970.0
2024-03-28 10:00:00,51.98,52.38,51.96,52.04,126885.0,50.9204,51.3122,50.9008,50.9792,126885.0
2024-03-28 10:30:00,52.05,52.35,51.89,52.22,162510.0,50.989,51.2828,50.8322,51.1555,162510.0
2024-03-28 11:00:00,52.21,52.21,52.03,52.13,70020.0,51.1457,51.1457,50.9694,51.0673,70020.0
2024-03-28 11:30:00,52.14,52.39,52.14,52.39,58865.0,51.0771,51.322,51.0771,51.322,58865.0
2024-03-28 12:00:00,52.38,52.47,52.32,52.41,86840.0,51.3122,51.4004,51.2535,51.3416,86840.0
2024-03-28 12:30:00,52.42,52.43,52.23,52.35,32855.0,51.3514,51.3612,51.1653,51.2828,32855.0
2024-03-28 13:00:00,52.33,52.41,52.26,52.36,35315.0,51.2633,51.3416,51.1947,51.2926,35315.0
2024-03-28 13:30:00,52.36,52.44,52.3,52.3,34625.0,51.2926,51.371,51.2339,51.2339,34625.0
2024-03-28 14:00:00,52.34,52.42,52.3,52.37,40820.0,51.2731,51.3514,51.2339,51.3024,40820.0
2024-03-28 14:30:00,52.36,52.41,52.24,52.4,49005.0,51.2926,51.3416,51.1751,51.3318,49005.0
2024-03-28 15:00:00,52.42,52.42,52.3,52.37,56735.0,51.3514,51.3514,51.2339,51.3024,56735.0
2024-03-28 15:30:00,52.4,52.47,52.25,52.33,303665.0,51.3318,51.4004,51.1849,51.2633,303665.0
2024-04-01 09:30:00,52.28,52.6,52.01,52.43,155195.0,51.2143,51.5278,50.9498,51.3612,155195.0
2024-04-01 10:00:00,52.35,52.55,52.19,52.25,101755.0,51.2828,51.4788,51.1261,51.1849,101755.0
2024-04-01 10:30:00,52.26,52.47,52.26,52.28,82505.0,51.1947,51.4004,51.1947,51.2143,82505.0
2024-04-01 11:00:00,52.25,52.33,52.1,52.1,85780.0,51.1849,51.2633,51.0379,51.0379,85780.0
2024-04-01 11:30:00,52.08,52.18,51.97,52.01,406195.0,51.0184,51.1163,50.9106,50.9498,406195.0
2024-04-01 12:00:00,51.98,52.12,51.92,52.02,168565.0,50.9204,51.0575,50.8616,50.9596,168565.0
2024-04-01 12:30:00,52.05,52.12,52.0,52.0,47600.0,50.989,51.0575,50.94,50.94,47600.0
2024-04-01 13:00:00,51.98,52.01,51.84,51.94,48085.0,50.9204,50.9498,50.7832,50.8812,48085.0
2024-04-01 13:30:00,51.91,51.94,51.62,51.75,73855.0,50.8518,50.8812,50.5677,50.6951,73855.0
2024-04-01 14:00:00,51.73,51.74,51.57,51.61,109185.0,50.6755,50.6853,50.5187,50.5579,109185.0
2024-04-01 14:30:00,51.61,51.67,51.49,51.58,148990.0,50.5579,50.6167,50.4404,50.5285,148990.0
2024-04-01 15:00:00,51.59,51.65,51.54,51.61,131320.0,50.5383,50.5971,50.4894,50.5579,131320.0
2024-04-01 15:30:00,51.62,51.73,51.54,51.67,501035.0,50.5677,50.6755,50.4894,50.6167,501035.0
2024-04-02 09:30:00,51.58,51.77,50.88,51.02,315035.0,50.5285,50.7147,49.8428,49.98,315035.0
2024-04-02 10:00:00,51.0,51.36,51.0,51.29,68225.0,49.9604,50.313,49.9604,50.2445,68225.0
2024-04-02 10:30:00,51.3,51.38,51.1,51.11,146870.0,50.2543,50.3326,50.0583,50.0681,146870.0
2024-04-02 11:00:00,51.1,51.3,51.07,51.2,42980.0,50.0583,50.2543,50.0289,50.1563,42980.0
2024-04-02 11:30:00,51.2,51.2,50.99,51.0,75285.0,50.1563,50.1563,49.9506,49.9604,75285.0
2024-04-02 12:00:00,50.98,51.05,50.86,51.05,85935.0,49.9408,50.0093,49.8232,50.0093,85935.0
2024-04-02 12:30:00,51.03,51.13,50.98,51.07,86185.0,49.9898,50.0877,49.9408,50.0289,86185.0
2024-04-02 13:00:00,51.07,51.16,51.05,51.13,96185.0,50.0289,50.1171,50.0093,50.0877,96185.0
2024-04-02 13:30:00,51.13,51.2,51.1,51.16,93735.0,50.0877,50.1563,50.0583,50.1171,93735.0
2024-04-02 14:00:00,51.16,51.25,51.13,51.22,72175.0,50.1171,50.2053,50.0877,50.1759,72175.0
2024-04-02 14:30:00,51.24,51.34,51.22,51.27,44005.0,50.1955,50.2934,50.1759,50.2249,44005.0
2024-04-02 15:00:00,51.29,51.39,51.28,51.33,63085.0,50.2445,50.3424,50.2347,50.2836,63085.0
2024-04-02 15:30:00,51.34,51.4,51.24,51.39,376910.0,50.2934,50.3522,50.1955,50.3424,376910.0
2024-04-03 09:30:00,51.39,51.57,50.87,51.46,174695.0,50.3424,50.5187,49.833,50.411,174695.0
2024-04-03 10:00:00,51.52,51.63,51.34,51.5,123305.0,50.4698,50.5775,50.2934,50.4502,123305.0
2024-04-03 10:30:00,51.49,51.59,51.37,51.59,91865.0,50.4404,50.5383,50.3228,50.5383,91865.0
2024-04-03 11:00:00,51.56,51.59,51.31,51.36,118730.0,50.509,50.5383,50.264,50.313,118730.0
2024-04-03 11:30:00,51.34,51.38,51.06,51.09,59035.0,50.2934,50.3326,50.0191,50.0485,59035.0
2024-04-03 12:00:00,51.07,51.07,50.85,50.94,51570.0,50.0289,50.0289,49.8134,49.9016,51570.0
2024-04-03 12:30:00,50.93,50.98,50.83,50.9,82010.0,49.8918,49.9408,49.7938,49.8624,82010.0
2024-04-03 13:00:00,50.87,50.92,50.78,50.84,100150.0,49.833,49.882,49.7449,49.8036,100150.0
2024-04-03 13:30:00,50.85,50.86,50.75,50.83,61820.0,49.8134,49.8232,49.7155,49.7938,61820.0
2024-04-03 14:00:00,50.87,50.94,50.82,50.82,73975.0,49.833,49.9016,49.784,49.784,73975.0
2024-04-03 14:30:00,50.82,50.84,50.59,50.64,73160.0,49.784,49.8036,49.5587,49.6077,73160.0
2024-04-03 15:00:00,50.65,50.74,50.5,50.53,118610.0,49.6175,49.7057,49.4706,49.4999,118610.0
2024-04-03 15:30:00,50.52,50.75,50.38,50.38,391270.0,49.4902,49.7155,49.353,49.353,391270.0
2024-04-04 09:30:00,50.99,51.17,50.7,50.89,94295.0,49.9506,50.1269,49.6665,49.8526,94295.0
2024-04-04 10:00:00,50.94,51.03,50.83,50.9,73865.0,49.9016,49.9898,49.7938,49.8624,73865.0
2024-04-04 10:30:00,50.92,50.99,50.85,50.92,52025.0,49.882,49.9506,49.8134,49.882,52025.0
2024-04-04 11:00:00,50.93,50.96,50.83,50.84,45340.0,49.8918,49.9212,49.7938,49.8036,45340.0
2024-04-04 11:30:00,50.81,50.81,50.67,50.74,40605.0,49.7742,49.7742,49.6371,49.7057,40605.0
2024-04-04 12:00:00,50.74,50.87,50.74,50.85,28395.0,49.7057,49.833,49.7057,49.8134,28395.0
2024-04-04 12:30:00,50.84,50.84,50.64,50.78,65760.0,49.8036,49.8036,49.6077,49.7449,65760.0
2024-04-04 13:00:00,50.79,50.93,50.78,50.88,53840.0,49.7546,49.8918,49.7449,49.8428,53840.0
2024-04-04 13:30:00,50.88,50.88,50.7,50.7,38300.0,49.8428,49.8428,49.6665,49.6665,38300.0
2024-04-04 14:00:00,50.68,50.73,50.45,50.45,56125.0,49.6469,49.6959,49.4216,49.4216,56125.0
2024-04-04 14:30:00,50.43,50.47,50.27,50.37,138190.0,49.402,49.4412,49.2452,49.3432,138190.0
2024-04-04 15:00:00,50.35,50.43,50.27,50.34,124825.0,49.3236,49.402,49.2452,49.3138,124825.0
2024-04-04 15:30:00,50.34,50.59,50.21,50.5,639050.0,49.3138,49.5587,49.1865,49.4706,639050.0
2024-04-05 09:30:00,50.5,50.86,50.3,50.8,381510.0,49.4706,49.8232,49.2746,49.7644,381510.0
2024-04-05 10:00:00,50.8,50.84,50.51,50.66,1436800.0,49.7644,49.8036,49.4804,49.6273,1436800.0
2024-04-05 10:30:00,50.67,50.8,50.56,50.6,657490.0,49.6371,49.7644,49.5293,49.5685,657490.0
2024-04-05 11:00:00,50.59,50.6,50.26,50.37,248065.0,49.5587,49.5685,49.2355,49.3432,248065.0
2024-04-05 11:30:00,50.36,50.36,50.14,50.18,97810.0,49.3334,49.3334,49.1179,49.1571,97810.0
2024-04-05 12:00:00,50.2,50.45,50.14,50.32,297895.0,49.1767,49.4216,49.1179,49.2942,297895.0
2024-04-05 12:30:00,50.34,50.45,50.27,50.4,79080.0,49.3138,49.4216,49.2452,49.3726,79080.0
2024-04-05 13:00:00,50.4,50.4,50.15,50.22,124810.0,49.3726,49.3726,49.1277,49.1963,124810.0
2024-04-05 13:30:00,50.24,50.31,50.17,50.2,96355.0,49.2159,49.2844,49.1473,49.1767,96355.0
2024-04-05 14:00:00,50.18,50.47,50.18,50.38,102755.0,49.1571,49.4412,49.1571,49.353,102755.0
2024-04-05 14:30:00,50.4,50.51,50.4,50.51,67050.0,49.3726,49.4804,49.3726,49.4804,67050.0
2024-04-05 15:00:00,50.49,50.7,50.49,50.64,81915.0,49.4608,49.6665,49.4608,49.6077,81915.0
2024-04-05 15:30:00,50.65,50.67,50.43,50.5,324530.0,49.6175,49.6371,49.402,49.4706,324530.0
2024-04-08 09:30:00,50.28,50.84,50.28,50.7,326080.0,49.255,49.8036,49.255,49.6665,326080.0
2024-04-08 10:00:00,50.66,50.66,50.38,50.49,176295.0,49.6273,49.6273,49.353,49.4608,176295.0
2024-04-08 10:30:00,50.47,50.52,50.36,50.49,99855.0,49.4412,49.4902,49.3334,49.4608,99855.0
2024-04-08 11:00:00,50.49,50.53,50.35,50.49,75845.0,49.4608,49.4999,49.3236,49.4608,75845.0
2024-04-08 11:30:00,50.46,50.46,50.24,50.35,71075.0,49.4314,49.4314,49.2159,49.3236,71075.0
2024-04-08 12:00:00,50.33,50.42,50.33,50.38,66295.0,49.304,49.3922,49.304,49.353,66295.0
2024-04-08 12:30:00,50.39,50.44,50.25,50.25,141585.0,49.3628,49.4118,49.2257,49.2257,141585.0
2024-04-08 13:00:00,50.27,50.29,50.21,50.21,89100.0,49.2452,49.2648,49.1865,49.1865,89100.0
2024-04-08 13:30:00,50.2,50.25,50.17,50.2,107855.0,49.1767,49.2257,49.1473,49.1767,107855.0
2024-04-08 14:00:00,50.21,50.23,50.1,50.12,114175.0,49.1865,49.2061,49.0787,49.0983,114175.0
2024-04-08 14:30:00,50.1,50.11,50.0,50.06,152255.0,49.0787,49.0885,48.9808,49.0395,152255.0
2024-04-08 15:00:00,50.08,50.21,50.07,50.1,90920.0,49.0591,49.1865,49.0493,49.0787,90920.0
2024-04-08 15:30:00,50.09,50.12,49.89,49.95,498750.0,49.0689,49.0983,48.873,48.9318,498750.0
2024-04-09 09:30:00,50.26,50.31,49.96,49.99,143630.0,49.2355,49.2844,48.9416,48.971,143630.0
2024-04-09 10:00:00,49.97,50.04,49.76,49.86,105065.0,48.9514,49.0199,48.7456,48.8436,105065.0
2024-04-09 10:30:00,49.86,49.94,49.62,49.75,131045.0,48.8436,48.922,48.6085,48.7358,131045.0
2024-04-09 11:00:00,49.78,50.04,49.78,49.98,129730.0,48.7652,49.0199,48.7652,48.9612,129730.0
2024-04-09 11:30:00,49.98,50.11,49.93,50.11,81390.0,48.9612,49.0885,48.9122,49.0885,81390.0
2024-04-09 12:00:00,50.12,50.22,50.04,50.14,40535.0,49.0983,49.1963,49.0199,49.1179,40535.0
2024-04-09 12:30:00,50.17,50.19,50.0,50.07,88870.0,49.1473,49.1669,48.9808,49.0493,88870.0
2024-04-09 13:00:00,50.1,50.35,50.07,50.32,104735.0,49.0787,49.3236,49.0493,49.2942,104735.0
2024-04-09 13:30:00,50.32,50.45,50.31,50.41,86050.0,49.2942,49.4216,49.2844,49.3824,86050.0
2024-04-09 14:00:00,50.39,50.64,50.39,50.59,192110.0,49.3628,49.6077,49.3628,49.5587,192110.0
2024-04-09 14:30:00,50.59,50.73,50.5,50.53,130320.0,49.5587,49.6959,49.4706,49.4999,130320.0
2024-04-09 15:00:00,50.53,50.71,50.37,50.71,104795.0,49.4999,49.6763,49.3432,49.6763,104795.0
2024-04-09 15:30:00,50.7,50.74,50.59,50.66,343470.0,49.6665,49.7057,49.5587,49.6273,343470.0
2024-04-10 09:30:00,49.79,49.84,49.34,49.79,253795.0,48.775,48.824,48.3342,48.775,253795.0
2024-04-10 10:00:00,49.78,50.34,49.69,50.21,225045.0,48.7652,49.3138,48.6771,49.1865,225045.0
2024-04-10 10:30:00,50.16,50.41,50.06,50.39,68340.0,49.1375,49.3824,49.0395,49.3628,68340.0
2024-04-10 11:00:00,50.38,50.43,50.13,50.23,101660.0,49.353,49.402,49.1081,49.2061,101660.0
2024-04-10 11:30:00,50.23,50.23,50.1,50.19,72680.0,49.2061,49.2061,49.0787,49.1669,72680.0
2024-04-10 12:00:00,50.15,50.24,50.11,50.22,40265.0,49.1277,49.2159,49.0885,49.1963,40265.0
2024-04-10 12:30:00,50.24,50.42,50.22,50.4,53485.0,49.2159,49.3922,49.1963,49.3726,53485.0
2024-04-10 13:00:00,50.39,50.45,50.17,50.39,83730.0,49.3628,49.4216,49.1473,49.3628,83730.0
2024-04-10 13:30:00,50.38,50.57,50.27,50.53,162695.0,49.353,49.5391,49.2452,49.4999,162695.0
2024-04-10 14:00:00,50.53,50.59,50.25,50.29,122800.0,49.4999,49.5587,49.2257,49.2648,122800.0
2024-04-10 14:30:00,50.28,50.42,50.28,50.33,116175.0,49.255,49.3922,49.255,49.304,116175.0
2024-04-10 15:00:00,50.35,50.62,50.33,50.5,141160.0,49.3236,49.5881,49.304,49.4706,141160.0
2024-04-10 15:30:00,50.52,50.78,50.46,50.67,491615.0,49.4902,49.7449,49.4314,49.6371,491615.0
2024-04-11 09:30:00,50.95,50.95,50.2,50.22,198125.0,49.9114,49.9114,49.1767,49.1963,198125.0
2024-04-11 10:00:00,50.19,50.19,49.52,49.55,252795.0,49.1669,49.1669,48.5105,48.5399,252795.0
2024-04-11 10:30:00,49.58,49.62,49.35,49.53,164810.0,48.5693,48.6085,48.344,48.5203,164810.0
2024-04-11 11:00:00,49.5,49.65,49.44,49.65,70085.0,48.4909,48.6379,48.4322,48.6379,70085.0
2024-04-11 11:30:00,49.61,49.82,49.61,49.79,69985.0,48.5987,48.8044,48.5987,48.775,69985.0
2024-04-11 12:00:00,49.82,49.93,49.81,49.81,56300.0,48.8044,48.9122,48.7946,48.7946,56300.0
2024-04-11 12:30:00,49.79,49.95,49.79,49.88,42310.0,48.775,48.9318,48.775,48.8632,42310.0
2024-04-11 13:00:00,49.88,50.01,49.86,49.94,63830.0,48.8632,48.9905,48.8436,48.922,63830.0
2024-04-11 13:30:00,49.97,50.05,49.83,50.01,138960.0,48.9514,49.0297,48.8142,48.9905,138960.0
2024-04-11 14:00:00,50.03,50.25,50.03,50.05,126240.0,49.0101,49.2257,49.0101,49.0297,126240.0
2024-04-11 14:30:00,50.03,50.11,49.98,50.0,78830.0,49.0101,49.0885,48.9612,48.9808,78830.0
2024-04-11 15:00:00,50.03,50.25,50.03,50.14,144380.0,49.0101,49.2257,49.0101,49.1179,144380.0
2024-04-11 15:30:00,50.11,50.14,50.0,50.04,612660.0,49.0885,49.1179,48.9808,49.0199,612660.0
2024-04-12 09:30:00,49.56,49.72,49.2,49.4,188950.0,48.5497,48.7065,48.1971,48.393,188950.0
2024-04-12 10:00:00,49.36,49.37,49.06,49.15,160050.0,48.3538,48.3636,48.0599,48.1481,160050.0
2024-04-12 10:30:00,49.17,49.18,48.85,49.08,277160.0,48.1677,48.1775,47.8542,48.0795,277160.0
2024-04-12 11:00:00,49.11,49.3,49.08,49.09,130575.0,48.1089,48.295,48.0795,48.0893,130575.0
2024-04-12 11:30:00,49.09,49.09,48.92,48.99,90310.0,48.0893,48.0893,47.9228,47.9913,90310.0
2024-04-12 12:00:00,49.01,49.15,48.99,49.07,77345.0,48.0109,48.1481,47.9913,48.0697,77345.0
2024-04-12 12:30:00,49.05,49.18,48.89,49.04,183780.0,48.0501,48.1775,47.8934,48.0403,183780.0
2024-04-12 13:00:00,49.03,49.16,49.01,49.03,111675.0,48.0305,48.1579,48.0109,48.0305,111675.0
2024-04-12 13:30:00,49.0,49.08,48.89,49.06,61370.0,48.0011,48.0795,47.8934,48.0599,61370.0
2024-04-12 14:00:00,49.02,49.09,48.96,49.02,78845.0,48.0207,48.0893,47.962,48.0207,78845.0
2024-04-12 14:30:00,49.06,49.06,48.91,48.95,76670.0,48.0599,48.0599,47.913,47.9522,76670.0
2024-04-12 15:00:00,48.94,48.96,48.84,48.91,108360.0,47.9424,47.962,47.8444,47.913,108360.0
2024-04-12 15:30:00,48.91,49.1,48.88,48.98,607260.0,47.913,48.0991,47.8836,47.9815,607260.0
2024-04-15 09:30:00,49.67,49.75,49.27,49.31,99505.0,48.6575,48.7358,48.2656,48.3048,99505.0
2024-04-15 10:00:00,49.24,49.25,48.9,48.94,102670.0,48.2362,48.246,47.9032,47.9424,102670.0
2024-04-15 10:30:00,48.93,48.96,48.66,48.66,77280.0,47.9326,47.962,47.6681,47.6681,77280.0
2024-04-15 11:00:00,48.66,48.89,48.62,48.87,95330.0,47.6681,47.8934,47.6289,47.8738,95330.0
2024-04-15 11:30:00,48.9,49.07,48.88,48.95,120945.0,47.9032,48.0697,47.8836,47.9522,120945.0
2024-04-15 12:00:00,48.94,49.05,48.82,48.86,79215.0,47.9424,48.0501,47.8248,47.864,79215.0
2024-04-15 12:30:00,48.83,48.85,48.78,48.82,38995.0,47.8346,47.8542,47.7856,47.8248,38995.0
2024-04-15 13:00:00,48.76,48.8,48.54,48.6,67235.0,47.766,47.8052,47.5505,47.6093,67235.0
2024-04-15 13:30:00,48.59,48.72,48.53,48.63,95895.0,47.5995,47.7268,47.5407,47.6387,95895.0
2024-04-15 14:00:00,48.63,48.63,48.4,48.44,71635.0,47.6387,47.6387,47.4134,47.4526,71635.0
2024-04-15 14:30:00,48.42,48.61,48.42,48.48,75830.0,47.433,47.6191,47.433,47.4917,75830.0
2024-04-15 15:00:00,48.46,48.48,48.3,48.44,87665.0,47.4721,47.4917,47.3154,47.4526,87665.0
2024-04-15 15:30:00,48.45,48.57,48.38,48.41,466290.0,47.4623,47.5799,47.3938,47.4232,466290.0
2024-04-16 09:30:00,48.5,49.0,48.5,48.9,227420.0,47.5113,48.0011,47.5113,47.9032,227420.0
2024-04-16 10:00:00,48.91,49.14,48.86,49.04,130460.0,47.913,48.1383,47.864,48.0403,130460.0
2024-04-16 10:30:00,49.04,49.05,48.87,49.04,90735.0,48.0403,48.0501,47.8738,48.0403,90735.0
2024-04-16 11:00:00,49.0,49.14,48.89,49.07,132115.0,48.0011,48.1383,47.8934,48.0697,132115.0
2024-04-16 11:30:00,49.07,49.24,49.05,49.11,91205.0,48.0697,48.2362,48.0501,48.1089,91205.0
2024-04-16 12:00:00,49.11,49.19,49.02,49.14,130735.0,48.1089,48.1873,48.0207,48.1383,130735.0
2024-04-16 12:30:00,49.13,49.16,49.01,49.09,61410.0,48.1285,48.1579,48.0109,48.0893,61410.0
2024-04-16 13:00:00,49.09,49.2,48.93,49.12,87110.0,48.0893,48.1971,47.9326,48.1187,87110.0
2024-04-16 13:30:00,49.09,49.09,48.94,49.05,201290.0,48.0893,48.0893,47.9424,48.0501,201290.0
2024-04-16 14:00:00,49.05,49.26,48.92,48.95,96005.0,48.0501,48.2558,47.9228,47.9522,96005.0
2024-04-16 14:30:00,48.95,49.14,48.9,49.11,76345.0,47.9522,48.1383,47.9032,48.1089,76345.0
2024-04-16 15:00:00,49.13,49.31,49.1,49.31,158920.0,48.1285,48.3048,48.0991,48.3048,158920.0
2024-04-16 15:30:00,49.3,49.3,48.95,48.97,711405.0,48.295,48.295,47.9522,47.9717,711405.0
2024-04-17 09:30:00,49.17,49.57,49.17,49.47,170695.0,48.1677,48.5595,48.1677,48.4616,170695.0
2024-04-17 10:00:00,49.42,49.55,49.2,49.54,248385.0,48.4126,48.5399,48.1971,48.5301,248385.0
2024-04-17 10:30:00,49.54,49.6,49.29,49.42,210660.0,48.5301,48.5889,48.2852,48.4126,210660.0
2024-04-17 11:00:00,49.42,49.56,49.38,49.43,107285.0,48.4126,48.5497,48.3734,48.4224,107285.0
2024-04-17 11:30:00,49.42,49.5,49.31,49.31,253175.0,48.4126,48.4909,48.3048,48.3048,253175.0
2024-04-17 12:00:00,49.32,49.34,49.08,49.21,160610.0,48.3146,48.3342,48.0795,48.2069,160610.0
2024-04-17 12:30:00,49.21,49.26,49.1,49.24,74295.0,48.2069,48.2558,48.0991,48.2362,74295.0
2024-04-17 13:00:00,49.19,49.39,49.18,49.31,98125.0,48.1873,48.3832,48.1775,48.3048,98125.0
2024-04-17 13:30:00,49.31,49.33,49.15,49.3,176640.0,48.3048,48.3244,48.1481,48.295,176640.0
2024-04-17 14:00:00,49.3,49.56,49.3,49.5,119770.0,48.295,48.5497,48.295,48.4909,119770.0
2024-04-17 14:30:00,49.49,49.67,49.43,49.52,156330.0,48.4811,48.6575,48.4224,48.5105,156330.0
2024-04-17 15:00:00,49.52,49.52,49.29,49.42,329220.0,48.5105,48.5105,48.2852,48.4126,329220.0
2024-04-17 15:30:00,49.42,49.64,49.41,49.49,856275.0,48.4126,48.6281,48.4028,48.4811,856275.0
2024-04-18 09:30:00,49.94,50.03,49.36,49.61,124460.0,48.922,49.0101,48.3538,48.5987,124460.0
2024-04-18 10:00:00,49.59,49.81,49.34,49.69,142640.0,48.5791,48.7946,48.3342,48.6771,142640.0
2024-04-18 10:30:00,49.7,49.8,49.6,49.78,104265.0,48.6869,48.7848,48.5889,48.7652,104265.0
2024-04-18 11:00:00,49.79,49.81,49.73,49.74,105705.0,48.775,48.7946,48.7163,48.7261,105705.0
2024-04-18 11:30:00,49.69,49.81,49.68,49.75,64530.0,48.6771,48.7946,48.6673,48.7358,64530.0
2024-04-18 12:00:00,49.74,49.8,49.58,49.7,99585.0,48.7261,48.7848,48.5693,48.6869,99585.0
2024-04-18 12:30:00,49.68,49.7,49.5,49.53,39160.0,48.6673,48.6869,48.4909,48.5203,39160.0
2024-04-18 13:00:00,49.56,49.58,49.39,49.52,80810.0,48.5497,48.5693,48.3832,48.5105,80810.0
2024-04-18 13:30:00,49.5,49.52,49.29,49.44,80360.0,48.4909,48.5105,48.2852,48.4322,80360.0
2024-04-18 14:00:00,49.41,49.42,49.31,49.31,71445.0,48.4028,48.4126,48.3048,48.3048,71445.0
2024-04-18 14:30:00,49.31,49.36,49.22,49.28,116460.0,48.3048,48.3538,48.2167,48.2754,116460.0
2024-04-18 15:00:00,49.29,49.47,49.28,49.47,91935.0,48.2852,48.4616,48.2754,48.4616,91935.0
2024-04-18 15:30:00,49.48,49.62,49.42,49.45,610420.0,48.4714,48.6085,48.4126,48.442,610420.0
2024-04-19 09:30:00,49.72,50.44,49.62,50.4,281395.0,48.7065,49.4118,48.6085,49.3726,281395.0
2024-04-19 10:00:00,50.41,50.51,50.22,50.38,246260.0,49.3824,49.4804,49.1963,49.353,246260.0
2024-04-19 10:30:00,50.4,50.4,50.19,50.34,370370.0,49.3726,49.3726,49.1669,49.3138,370370.0
2024-04-19 11:00:00,50.32,50.51,50.29,50.51,176080.0,49.2942,49.4804,49.2648,49.4804,176080.0
2024-04-19 11:30:00,50.49,50.67,50.48,50.55,245385.0,49.4608,49.6371,49.451,49.5195,245385.0
2024-04-19 12:00:00,50.54,50.58,50.36,50.37,180355.0,49.5097,49.5489,49.3334,49.3432,180355.0
2024-04-19 12:30:00,50.38,50.51,50.22,50.47,104530.0,49.353,49.4804,49.1963,49.4412,104530.0
2024-04-19 13:00:00,50.5,50.6,50.29,50.29,155430.0,49.4706,49.5685,49.2648,49.2648,155430.0
2024-04-19 13:30:00,50.29,50.48,50.24,50.41,79330.0,49.2648,49.451,49.2159,49.3824,79330.0
2024-04-19 14:00:00,50.41,50.41,50.2,50.36,178670.0,49.3824,49.3824,49.1767,49.3334,178670.0
2024-04-19 14:30:00,50.36,50.46,50.27,50.4,228650.0,49.3334,49.4314,49.2452,49.3726,228650.0
2024-04-19 15:00:00,50.38,50.54,50.35,50.5,156670.0,49.353,49.5097,49.3236,49.4706,156670.0
2024-04-19 15:30:00,50.49,50.6,50.41,50.59,472640.0,49.4608,49.5685,49.3824,49.5587,472640.0
2024-04-22 09:30:00,51.03,51.23,50.7,50.85,239910.0,49.9898,50.1857,49.6665,49.8134,239910.0
2024-04-22 10:00:00,50.9,51.02,50.82,50.82,186865.0,49.8624,49.98,49.784,49.784,186865.0
2024-04-22 10:30:00,50.84,50.97,50.8,50.81,113790.0,49.8036,49.931,49.7644,49.7742,113790.0
2024-04-22 11:00:00,50.83,50.88,50.54,50.86,177825.0,49.7938,49.8428,49.5097,49.8232,177825.0
2024-04-22 11:30:00,50.85,50.9,50.66,50.69,151845.0,49.8134,49.8624,49.6273,49.6567,151845.0
2024-04-22 12:00:00,50.71,50.78,50.63,50.63,151470.0,49.6763,49.7449,49.5979,49.5979,151470.0
2024-04-22 12:30:00,50.64,50.79,50.56,50.73,225000.0,49.6077,49.7546,49.5293,49.6959,225000.0
2024-04-22 13:00:00,50.73,50.84,50.72,50.79,136095.0,49.6959,49.8036,49.6861,49.7546,136095.0
2024-04-22 13:30:00,50.77,50.94,50.77,50.9,191445.0,49.7351,49.9016,49.7351,49.8624,191445.0
2024-04-22 14:00:00,50.9,50.95,50.8,50.95,233165.0,49.8624,49.9114,49.7644,49.9114,233165.0
2024-04-22 14:30:00,50.96,51.05,50.88,50.92,144035.0,49.9212,50.0093,49.8428,49.882,144035.0
2024-04-22 15:00:00,50.92,50.93,50.73,50.78,81125.0,49.882,49.8918,49.6959,49.7449,81125.0
2024-04-22 15:30:00,50.76,50.82,50.6,50.71,438920.0,49.7253,49.784,49.5685,49.6763,438920.0
2024-04-23 09:30:00,51.0,51.69,50.88,51.66,246155.0,49.9604,50.6363,49.8428,50.6069,246155.0
2024-04-23 10:00:00,51.66,51.93,51.66,51.75,312735.0,50.6069,50.8714,50.6069,50.6951,312735.0
2024-04-23 10:30:00,51.78,51.81,51.3,51.52,128755.0,50.7245,50.7539,50.2543,50.4698,128755.0
2024-04-23 11:00:00,51.59,51.68,51.39,51.59,98980.0,50.5383,50.6265,50.3424,50.5383,98980.0
2024-04-23 11:30:00,51.55,51.55,51.34,51.43,68765.0,50.4992,50.4992,50.2934,50.3816,68765.0
2024-04-23 12:00:00,51.39,51.48,51.38,51.43,102135.0,50.3424,50.4306,50.3326,50.3816,102135.0
2024-04-23 12:30:00,51.43,51.43,51.1,51.11,158685.0,50.3816,50.3816,50.0583,50.0681,158685.0
2024-04-23 13:00:00,51.12,51.19,51.05,51.18,97890.0,50.0779,50.1465,50.0093,50.1367,97890.0
2024-04-23 13:30:00,51.2,51.33,51.16,51.28,148805.0,50.1563,50.2836,50.1171,50.2347,148805.0
2024-04-23 14:00:00,51.27,51.47,51.17,51.37,121630.0,50.2249,50.4208,50.1269,50.3228,121630.0
2024-04-23 14:30:00,51.36,51.49,51.31,51.4,65460.0,50.313,50.4404,50.264,50.3522,65460.0
2024-04-23 15:00:00,51.4,51.4,51.27,51.27,144120.0,50.3522,50.3522,50.2249,50.2249,144120.0
2024-04-23 15:30:00,51.26,51.42,51.08,51.2,581205.0,50.2151,50.3718,50.0387,50.1563,581205.0
2024-04-24 09:30:00,50.61,51.25,50.18,51.08,441270.0,49.5783,50.2053,49.1571,50.0387,441270.0
2024-04-24 10:00:00,51.06,51.35,51.01,51.21,275050.0,50.0191,50.3032,49.9702,50.1661,275050.0
2024-04-24 10:30:00,51.2,51.37,51.15,51.19,165595.0,50.1563,50.3228,50.1073,50.1465,165595.0
2024-04-24 11:00:00,51.2,51.46,51.19,51.34,186875.0,50.1563,50.411,50.1465,50.2934,186875.0
2024-04-24 11:30:00,51.36,51.47,51.33,51.33,97240.0,50.313,50.4208,50.2836,50.2836,97240.0
2024-04-24 12:00:00,51.36,51.46,51.27,51.42,226460.0,50.313,50.411,50.2249,50.3718,226460.0
2024-04-24 12:30:00,51.45,51.46,51.22,51.36,140865.0,50.4012,50.411,50.1759,50.313,140865.0
2024-04-24 13:00:00,51.36,51.43,51.3,51.39,143520.0,50.313,50.3816,50.2543,50.3424,143520.0
2024-04-24 13:30:00,51.4,51.64,51.33,51.58,168260.0,50.3522,50.5873,50.2836,50.5285,168260.0
2024-04-24 14:00:00,51.57,51.58,51.42,51.54,108555.0,50.5187,50.5285,50.3718,50.4894,108555.0
2024-04-24 14:30:00,51.56,51.58,51.41,51.43,99500.0,50.509,50.5285,50.362,50.3816,99500.0
2024-04-24 15:00:00,51.4,51.48,51.36,51.4,361155.0,50.3522,50.4306,50.313,50.3522,361155.0
2024-04-24 15:30:00,51.41,51.67,51.31,51.66,723180.0,50.362,50.6167,50.264,50.6069,723180.0
2024-04-25 09:30:00,51.62,51.63,50.25,50.96,779020.0,50.5677,50.5775,49.2257,49.9212,779020.0
2024-04-25 10:00:00,50.89,51.1,50.41,50.9,355450.0,49.8526,50.0583,49.3824,49.8624,355450.0
2024-04-25 10:30:00,50.83,51.74,50.79,51.74,582475.0,49.7938,50.6853,49.7546,50.6853,582475.0
2024-04-25 11:00:00,51.71,52.84,51.66,52.84,1037025.0,50.6559,51.7629,50.6069,51.7629,1037025.0
2024-04-25 11:30:00,52.83,53.05,52.42,52.78,447910.0,51.7531,51.9686,51.3514,51.7041,447910.0
2024-04-25 12:00:00,52.8,53.14,52.66,52.95,207495.0,51.7237,52.0567,51.5865,51.8706,207495.0
2024-04-25 12:30:00,52.93,53.0,52.73,52.75,169070.0,51.851,51.9196,51.6551,51.6747,169070.0
2024-04-25 13:00:00,52.76,52.91,52.54,52.61,138485.0,51.6845,51.8314,51.469,51.5375,138485.0
2024-04-25 13:30:00,52.57,52.66,52.36,52.62,140470.0,51.4984,51.5865,51.2926,51.5473,140470.0
2024-04-25 14:00:00,52.62,52.88,52.42,52.64,283640.0,51.5473,51.802,51.3514,51.5669,283640.0
2024-04-25 14:30:00,52.66,52.87,52.57,52.84,285570.0,51.5865,51.7922,51.4984,51.7629,285570.0
2024-04-25 15:00:00,52.8,52.91,52.6,52.82,347905.0,51.7237,51.8314,51.5278,51.7433,347905.0
2024-04-25 15:30:00,52.85,53.21,52.7,53.03,1048305.0,51.7727,52.1253,51.6257,51.949,1048305.0
2024-04-26 09:30:00,52.93,54.13,52.81,54.13,367905.0,51.851,53.0266,51.7335,53.0266,367905.0
2024-04-26 10:00:00,54.08,54.43,53.96,54.35,647010.0,52.9776,53.3204,52.86,53.2421,647010.0
2024-04-26 10:30:00,54.35,54.93,54.14,54.25,527975.0,53.2421,53.8103,53.0364,53.1441,527975.0
2024-04-26 11:00:00,54.29,54.38,53.95,54.31,316835.0,53.1833,53.2715,52.8502,53.2029,316835.0
2024-04-26 11:30:00,54.35,54.64,54.31,54.62,209480.0,53.2421,53.5262,53.2029,53.5066,209480.0
2024-04-26 12:00:00,54.57,54.64,54.32,54.39,176845.0,53.4576,53.5262,53.2127,53.2813,176845.0
2024-04-26 12:30:00,54.42,54.68,54.37,54.64,145340.0,53.3107,53.5654,53.2617,53.5262,145340.0
2024-04-26 13:00:00,54.65,54.77,54.52,54.71,169395.0,53.536,53.6535,53.4086,53.5947,169395.0
2024-04-26 13:30:00,54.69,54.79,54.64,54.76,188355.0,53.5751,53.6731,53.5262,53.6437,188355.0
2024-04-26 14:00:00,54.78,54.8,54.64,54.76,158960.0,53.6633,53.6829,53.5262,53.6437,158960.0
2024-04-26 14:30:00,54.76,54.76,54.56,54.61,98575.0,53.6437,53.6437,53.4478,53.4968,98575.0
2024-04-26 15:00:00,54.59,54.76,54.52,54.75,136950.0,53.4772,53.6437,53.4086,53.6339,136950.0
2024-04-26 15:30:00,54.75,54.89,54.6,54.81,606220.0,53.6339,53.7711,53.487,53.6927,606220.0
2024-04-29 09:30:00,54.68,54.93,54.36,54.71,158005.0,53.5654,53.8103,53.2519,53.5947,158005.0
2024-04-29 10:00:00,54.68,55.09,54.55,55.09,113750.0,53.5654,53.967,53.438,53.967,113750.0
2024-04-29 10:30:00,55.08,55.17,54.87,54.99,170845.0,53.9572,54.0454,53.7515,53.869,170845.0
2024-04-29 11:00:00,54.99,55.08,54.9,54.99,108640.0,53.869,53.9572,53.7809,53.869,108640.0
2024-04-29 11:30:00,54.97,55.01,54.75,54.76,94510.0,53.8494,53.8886,53.6339,53.6437,94510.0
2024-04-29 12:00:00,54.75,55.17,54.71,55.04,123900.0,53.6339,54.0454,53.5947,53.918,123900.0
2024-04-29 12:30:00,55.05,55.13,54.98,55.09,90045.0,53.9278,54.0062,53.8592,53.967,90045.0
2024-04-29 13:00:00,55.09,55.25,55.02,55.21,138235.0,53.967,54.1237,53.8984,54.0845,138235.0
2024-04-29 13:30:00,55.19,55.41,55.18,55.39,138990.0,54.065,54.2805,54.0552,54.2609,138990.0
2024-04-29 14:00:00,55.36,55.63,55.3,55.59,194250.0,54.2315,54.496,54.1727,54.4568,194250.0
2024-04-29 14:30:00,55.58,55.61,55.41,55.59,203320.0,54.447,54.4764,54.2805,54.4568,203320.0
2024-04-29 15:00:00,55.58,55.58,55.14,55.37,197580.0,54.447,54.447,54.016,54.2413,197580.0
2024-04-29 15:30:00,55.35,55.63,55.29,55.6,458330.0,54.2217,54.496,54.1629,54.4666,458330.0
2024-04-30 09:30:00,55.47,55.88,55.19,55.32,262790.0,54.3392,54.7409,54.065,54.1923,262790.0
2024-04-30 10:00:00,55.49,55.6,55.3,55.46,91270.0,54.3588,54.4666,54.1727,54.3295,91270.0
2024-04-30 10:30:00,55.46,55.5,55.29,55.45,113905.0,54.3295,54.3686,54.1629,54.3197,113905.0
2024-04-30 11:00:00,55.46,55.46,55.05,55.12,76400.0,54.3295,54.3295,53.9278,53.9964,76400.0
2024-04-30 11:30:00,55.09,55.15,54.93,55.02,146235.0,53.967,54.0258,53.8103,53.8984,146235.0
2024-04-30 12:00:00,55.02,55.03,54.81,54.83,106500.0,53.8984,53.9082,53.6927,53.7123,106500.0
2024-04-30 12:30:00,54.75,54.83,54.63,54.83,38865.0,53.6339,53.7123,53.5164,53.7123,38865.0
2024-04-30 13:00:00,54.81,54.96,54.79,54.83,106785.0,53.6927,53.8396,53.6731,53.7123,106785.0
2024-04-30 13:30:00,54.83,54.89,54.73,54.76,135905.0,53.7123,53.7711,53.6143,53.6437,135905.0
2024-04-30 14:00:00,54.76,54.87,54.56,54.58,99645.0,53.6437,53.7515,53.4478,53.4674,99645.0
2024-04-30 14:30:00,54.58,54.7,54.47,54.61,155065.0,53.4674,53.5849,53.3596,53.4968,155065.0
2024-04-30 15:00:00,54.63,54.73,54.56,54.68,224865.0,53.5164,53.6143,53.4478,53.5654,224865.0
2024-04-30 15:30:00,54.66,54.77,54.49,54.61,420350.0,53.5458,53.6535,53.3792,53.4968,420350.0
2024-05-01 09:30:00,54.71,54.92,54.2,54.22,218310.0,53.5947,53.8005,53.0951,53.1147,218310.0
2024-05-01 10:00:00,54.16,54.16,53.71,53.79,210580.0,53.056,53.056,52.6151,52.6935,210580.0
2024-05-01 10:30:00,53.78,54.02,53.48,53.84,596000.0,52.6837,52.9188,52.3898,52.7425,596000.0
2024-05-01 11:00:00,53.84,54.02,53.81,53.92,209995.0,52.7425,52.9188,52.7131,52.8208,209995.0
2024-05-01 11:30:00,53.95,54.21,53.93,54.16,149640.0,52.8502,53.1049,52.8306,53.056,149640.0
2024-05-01 12:00:00,54.18,54.44,54.16,54.36,123830.0,53.0755,53.3302,53.056,53.2519,123830.0
2024-05-01 12:30:00,54.37,54.38,54.24,54.3,83745.0,53.2617,53.2715,53.1343,53.1931,83745.0
2024-05-01 13:00:00,54.36,54.42,54.17,54.2,68785.0,53.2519,53.3107,53.0657,53.0951,68785.0
2024-05-01 13:30:00,54.24,54.32,54.09,54.11,183490.0,53.1343,53.2127,52.9874,53.007,183490.0
2024-05-01 14:00:00,54.12,54.45,54.09,54.32,192705.0,53.0168,53.34,52.9874,53.2127,192705.0
2024-05-01 14:30:00,54.33,54.49,54.07,54.25,468965.0,53.2225,53.3792,52.9678,53.1441,468965.0
2024-05-01 15:00:00,54.28,54.59,54.26,54.48,325485.0,53.1735,53.4772,53.1539,53.3694,325485.0
2024-05-01 15:30:00,54.46,54.65,54.21,54.25,626275.0,53.3498,53.536,53.1049,53.1441,626275.0
2024-05-02 09:30:00,54.32,54.32,53.79,53.83,205080.0,53.2127,53.2127,52.6935,52.7327,205080.0
2024-05-02 10:00:00,53.84,53.84,53.35,53.57,319235.0,52.7425,52.7425,52.2625,52.478,319235.0
2024-05-02 10:30:00,53.6,53.75,53.28,53.55,327120.0,52.5074,52.6543,52.1939,52.4584,327120.0
2024-05-02 11:00:00,53.59,53.67,53.38,53.38,161315.0,52.4976,52.5759,52.2919,52.2919,161315.0
2024-05-02 11:30:00,53.39,53.56,53.28,53.56,132635.0,52.3016,52.4682,52.1939,52.4682,132635.0
2024-05-02 12:00:00,53.52,53.52,53.24,53.52,153720.0,52.429,52.429,52.1547,52.429,153720.0
2024-05-02 12:30:00,53.49,53.59,53.33,53.45,122545.0,52.3996,52.4976,52.2429,52.3604,122545.0
2024-05-02 13:00:00,53.43,53.63,53.36,53.55,158205.0,52.3408,52.5368,52.2723,52.4584,158205.0
2024-05-02 13:30:00,53.53,53.59,53.36,53.39,135605.0,52.4388,52.4976,52.2723,52.3016,135605.0
2024-05-02 14:00:00,53.41,53.5,53.28,53.34,181960.0,52.3212,52.4094,52.1939,52.2527,181960.0
2024-05-02 14:30:00,53.34,53.42,53.3,53.38,149150.0,52.2527,52.331,52.2135,52.2919,149150.0
2024-05-02 15:00:00,53.39,53.54,53.32,53.51,154450.0,52.3016,52.4486,52.2331,52.4192,154450.0
2024-05-02 15:30:00,53.5,53.5,53.23,53.33,719585.0,52.4094,52.4094,52.1449,52.2429,719585.0
2024-05-03 09:30:00,53.81,54.14,53.48,53.95,196395.0,52.7131,53.0364,52.3898,52.8502,196395.0
2024-05-03 10:00:00,53.93,53.93,53.29,53.61,177620.0,52.8306,52.8306,52.2037,52.5172,177620.0
2024-05-03 10:30:00,53.63,53.69,53.41,53.55,124680.0,52.5368,52.5955,52.3212,52.4584,124680.0
2024-05-03 11:00:00,53.59,53.71,53.53,53.68,58635.0,52.4976,52.6151,52.4388,52.5857,58635.0
2024-05-03 11:30:00,53.66,53.76,53.6,53.71,62680.0,52.5661,52.6641,52.5074,52.6151,62680.0
2024-05-03 12:00:00,53.75,53.87,53.7,53.86,81855.0,52.6543,52.7719,52.6053,52.7621,81855.0
2024-05-03 12:30:00,53.86,53.95,53.76,53.83,82940.0,52.7621,52.8502,52.6641,52.7327,82940.0
2024-05-03 13:00:00,53.82,53.98,53.79,53.89,59940.0,52.7229,52.8796,52.6935,52.7915,59940.0
2024-05-03 13:30:00,53.88,54.09,53.82,54.07,66500.0,52.7817,52.9874,52.7229,52.9678,66500.0
2024-05-03 14:00:00,54.07,54.28,54.05,54.24,166050.0,52.9678,53.1735,52.9482,53.1343,166050.0
2024-05-03 14:30:00,54.26,54.35,54.14,54.29,757425.0,53.1539,53.2421,53.0364,53.1833,757425.0
2024-05-03 15:00:00,54.28,54.31,54.04,54.24,476470.0,53.1735,53.2029,52.9384,53.1343,476470.0
2024-05-03 15:30:00,54.26,54.37,54.02,54.04,775355.0,53.1539,53.2617,52.9188,52.9384,775355.0
2024-05-06 09:30:00,54.09,54.23,53.95,54.14,106440.0,52.9874,53.1245,52.8502,53.0364,106440.0
2024-05-06 10:00:00,54.14,54.2,53.96,54.02,80630.0,53.0364,53.0951,52.86,52.9188,80630.0
2024-05-06 10:30:00,54.02,54.04,53.84,53.87,96860.0,52.9188,52.9384,52.7425,52.7719,96860.0
2024-05-06 11:00:00,53.86,53.95,53.79,53.9,58800.0,52.7621,52.8502,52.6935,52.8013,58800.0
2024-05-06 11:30:00,53.89,53.89,53.66,53.8,70415.0,52.7915,52.7915,52.5661,52.7033,70415.0
2024-05-06 12:00:00,53.77,53.83,53.7,53.74,54685.0,52.6739,52.7327,52.6053,52.6445,54685.0
2024-05-06 12:30:00,53.74,53.76,53.54,53.63,93545.0,52.6445,52.6641,52.4486,52.5368,93545.0
2024-05-06 13:00:00,53.65,53.78,53.63,53.77,93485.0,52.5563,52.6837,52.5368,52.6739,93485.0
2024-05-06 13:30:00,53.77,53.88,53.77,53.88,68990.0,52.6739,52.7817,52.6739,52.7817,68990.0
2024-05-06 14:00:00,53.87,53.87,53.72,53.81,75665.0,52.7719,52.7719,52.6249,52.7131,75665.0
2024-05-06 14:30:00,53.81,53.91,53.78,53.89,67805.0,52.7131,52.811,52.6837,52.7915,67805.0
2024-05-06 15:00:00,53.89,53.95,53.76,53.76,125180.0,52.7915,52.8502,52.6641,52.6641,125180.0
2024-05-06 15:30:00,53.76,53.95,53.72,53.91,335050.0,52.6641,52.8502,52.6249,52.811,335050.0
2024-05-07 09:30:00,54.01,54.57,53.67,54.37,103495.0,52.909,53.4576,52.5759,53.2617,103495.0
2024-05-07 10:00:00,54.39,54.57,54.32,54.53,80115.0,53.2813,53.4576,53.2127,53.4184,80115.0
2024-05-07 10:30:00,54.55,54.58,54.41,54.42,66410.0,53.438,53.4674,53.3009,53.3107,66410.0
2024-05-07 11:00:00,54.43,54.45,54.32,54.36,53215.0,53.3204,53.34,53.2127,53.2519,53215.0
2024-05-07 11:30:00,54.34,54.5,54.29,54.48,66505.0,53.2323,53.389,53.1833,53.3694,66505.0
2024-05-07 12:00:00,54.48,54.48,54.38,54.41,74590.0,53.3694,53.3694,53.2715,53.3009,74590.0
2024-05-07 12:30:00,54.41,54.43,54.27,54.31,52925.0,53.3009,53.3204,53.1637,53.2029,52925.0
2024-05-07 13:00:00,54.29,54.38,54.28,54.35,50600.0,53.1833,53.2715,53.1735,53.2421,50600.0
2024-05-07 13:30:00,54.38,54.38,54.21,54.22,40345.0,53.2715,53.2715,53.1049,53.1147,40345.0
2024-05-07 14:00:00,54.22,54.29,54.18,54.21,85130.0,53.1147,53.1833,53.0755,53.1049,85130.0
2024-05-07 14:30:00,54.21,54.23,54.08,54.18,55075.0,53.1049,53.1245,52.9776,53.0755,55075.0
2024-05-07 15:00:00,54.17,54.25,54.12,54.2,109865.0,53.0657,53.1441,53.0168,53.0951,109865.0
2024-05-07 15:30:00,54.21,54.23,54.0,54.05,300900.0,53.1049,53.1245,52.8992,52.9482,300900.0
2024-05-08 09:30:00,53.66,53.76,53.42,53.72,125035.0,52.5661,52.6641,52.331,52.6249,125035.0
2024-05-08 10:00:00,53.69,53.81,53.59,53.78,61795.0,52.5955,52.7131,52.4976,52.6837,61795.0
2024-05-08 10:30:00,53.74,53.75,53.56,53.69,62465.0,52.6445,52.6543,52.4682,52.5955,62465.0
2024-05-08 11:00:00,53.62,53.71,53.55,53.57,59105.0,52.527,52.6151,52.4584,52.478,59105.0
2024-05-08 11:30:00,53.58,53.7,53.49,53.55,113185.0,52.4878,52.6053,52.3996,52.4584,113185.0
2024-05-08 12:00:00,53.52,53.54,53.41,53.45,42805.0,52.429,52.4486,52.3212,52.3604,42805.0
2024-05-08 12:30:00,53.45,53.46,53.33,53.33,44095.0,52.3604,52.3702,52.2429,52.2429,44095.0
2024-05-08 13:00:00,53.38,53.47,53.32,53.4,46715.0,52.2919,52.38,52.2331,52.3114,46715.0
2024-05-08 13:30:00,53.37,53.48,53.36,53.46,24815.0,52.2821,52.3898,52.2723,52.3702,24815.0
2024-05-08 14:00:00,53.44,53.55,53.37,53.45,88605.0,52.3506,52.4584,52.2821,52.3604,88605.0
2024-05-08 14:30:00,53.47,53.52,53.24,53.24,70545.0,52.38,52.429,52.1547,52.1547,70545.0
2024-05-08 15:00:00,53.25,53.44,53.22,53.44,84600.0,52.1645,52.3506,52.1351,52.3506,84600.0
2024-05-08 15:30:00,53.42,53.51,53.3,53.34,270820.0,52.331,52.4192,52.2135,52.2527,270820.0
2024-05-09 09:30:00,53.34,53.59,53.2,53.53,92010.0,52.2527,52.4976,52.1155,52.4388,92010.0
2024-05-09 10:00:00,53.53,53.86,53.48,53.78,75650.0,52.4388,52.7621,52.3898,52.6837,75650.0
2024-05-09 10:30:00,53.81,53.98,53.81,53.91,90980.0,52.7131,52.8796,52.7131,52.811,90980.0
2024-05-09 11:00:00,53.9,53.9,53.75,53.79,66360.0,52.8013,52.8013,52.6543,52.6935,66360.0
2024-05-09 11:30:00,53.78,53.83,53.65,53.77,72120.0,52.6837,52.7327,52.5563,52.6739,72120.0
2024-05-09 12:00:00,53.77,53.87,53.7,53.73,77630.0,52.6739,52.7719,52.6053,52.6347,77630.0
2024-05-09 12:30:00,53.73,53.9,53.7,53.85,52045.0,52.6347,52.8013,52.6053,52.7523,52045.0
2024-05-09 13:00:00,53.85,53.9,53.73,53.83,54840.0,52.7523,52.8013,52.6347,52.7327,54840.0
2024-05-09 13:30:00,53.81,53.83,53.72,53.83,61265.0,52.7131,52.7327,52.6249,52.7327,61265.0
2024-05-09 14:00:00,53.79,53.88,53.78,53.83,43395.0,52.6935,52.7817,52.6837,52.7327,43395.0
2024-05-09 14:30:00,53.84,53.99,53.84,53.95,52680.0,52.7425,52.8894,52.7425,52.8502,52680.0
2024-05-09 15:00:00,53.95,53.96,53.8,53.91,74630.0,52.8502,52.86,52.7033,52.811,74630.0
2024-05-09 15:30:00,53.91,54.09,53.9,53.91,360385.0,52.811,52.9874,52.8013,52.811,360385.0
2024-05-10 09:30:00,53.96,54.13,53.68,54.1,231530.0,52.86,53.0266,52.5857,52.9972,231530.0
2024-05-10 10:00:00,54.1,54.32,53.92,54.18,139685.0,52.9972,53.2127,52.8208,53.0755,139685.0
2024-05-10 10:30:00,54.15,54.26,54.01,54.23,145040.0,53.0462,53.1539,52.909,53.1245,145040.0
2024-05-10 11:00:00,54.24,54.41,54.19,54.3,114640.0,53.1343,53.3009,53.0853,53.1931,114640.0
2024-05-10 11:30:00,54.32,54.35,54.18,54.25,92020.0,53.2127,53.2421,53.0755,53.1441,92020.0
2024-05-10 12:00:00,54.25,54.33,54.22,54.23,74670.0,53.1441,53.2225,53.1147,53.1245,74670.0
2024-05-10 12:30:00,54.23,54.4,54.17,54.36,87175.0,53.1245,53.2911,53.0657,53.2519,87175.0
2024-05-10 13:00:00,54.38,54.38,54.12,54.18,75170.0,53.2715,53.2715,53.0168,53.0755,75170.0
2024-05-10 13:30:00,54.2,54.2,54.1,54.19,90735.0,53.0951,53.0951,52.9972,53.0853,90735.0
2024-05-10 14:00:00,54.17,54.2,54.07,54.2,106600.0,53.0657,53.0951,52.9678,53.0951,106600.0
2024-05-10 14:30:00,54.2,54.24,54.08,54.16,392210.0,53.0951,53.1343,52.9776,53.056,392210.0
2024-05-10 15:00:00,54.17,54.27,54.15,54.2,153990.0,53.0657,53.1637,53.0462,53.0951,153990.0
2024-05-10 15:30:00,54.18,54.44,54.18,54.28,544680.0,53.0755,53.3302,53.0755,53.1735,544680.0
2024-05-13 09:30:00,54.52,54.76,54.31,54.44,209570.0,53.4086,53.6437,53.2029,53.3302,209570.0
2024-05-13 10:00:00,54.46,54.51,54.31,54.47,73825.0,53.3498,53.3988,53.2029,53.3596,73825.0
2024-05-13 10:30:00,54.49,54.56,54.12,54.28,117060.0,53.3792,53.4478,53.0168,53.1735,117060.0
2024-05-13 11:00:00,54.3,54.52,54.3,54.41,79035.0,53.1931,53.4086,53.1931,53.3009,79035.0
2024-05-13 11:30:00,54.37,54.45,54.32,54.33,60750.0,53.2617,53.34,53.2127,53.2225,60750.0
2024-05-13 12:00:00,54.3,54.47,54.2,54.47,95135.0,53.1931,53.3596,53.0951,53.3596,95135.0
2024-05-13 12:30:00,54.43,54.43,54.26,54.33,64520.0,53.3204,53.3204,53.1539,53.2225,64520.0
2024-05-13 13:00:00,54.31,54.32,54.15,54.23,40170.0,53.2029,53.2127,53.0462,53.1245,40170.0
2024-05-13 13:30:00,54.25,54.26,54.08,54.09,39255.0,53.1441,53.1539,52.9776,52.9874,39255.0
2024-05-13 14:00:00,54.07,54.15,54.0,54.12,87275.0,52.9678,53.0462,52.8992,53.0168,87275.0
2024-05-13 14:30:00,54.12,54.16,54.05,54.1,86235.0,53.0168,53.056,52.9482,52.9972,86235.0
2024-05-13 15:00:00,54.1,54.21,54.01,54.07,72710.0,52.9972,53.1049,52.909,52.9678,72710.0
2024-05-13 15:30:00,54.07,54.34,54.06,54.29,326525.0,52.9678,53.2323,52.958,53.1833,326525.0
2024-05-14 09:30:00,54.52,54.84,54.25,54.8,213965.0,53.4086,53.7221,53.1441,53.6829,213965.0
2024-05-14 10:00:00,54.78,55.1,54.78,54.98,218320.0,53.6633,53.9768,53.6633,53.8592,218320.0
2024-05-14 10:30:00,55.01,55.02,54.83,54.99,122500.0,53.8886,53.8984,53.7123,53.869,122500.0
2024-05-14 11:00:00,55.02,55.11,54.88,54.92,134645.0,53.8984,53.9866,53.7613,53.8005,134645.0
2024-05-14 11:30:00,54.91,54.95,54.84,54.89,176060.0,53.7907,53.8298,53.7221,53.7711,176060.0
2024-05-14 12:00:00,54.9,55.08,54.88,55.04,68610.0,53.7809,53.9572,53.7613,53.918,68610.0
2024-05-14 12:30:00,54.99,55.04,54.82,54.86,60980.0,53.869,53.918,53.7025,53.7417,60980.0
2024-05-14 13:00:00,54.86,54.88,54.67,54.88,142060.0,53.7417,53.7613,53.5556,53.7613,142060.0
2024-05-14 13:30:00,54.88,55.07,54.85,55.04,79835.0,53.7613,53.9474,53.7319,53.918,79835.0
2024-05-14 14:00:00,55.06,55.16,55.01,55.11,96380.0,53.9376,54.0356,53.8886,53.9866,96380.0
2024-05-14 14:30:00,55.09,55.18,55.05,55.16,115715.0,53.967,54.0552,53.9278,54.0356,115715.0
2024-05-14 15:00:00,55.13,55.18,55.04,55.12,100385.0,54.0062,54.0552,53.918,53.9964,100385.0
2024-05-14 15:30:00,55.12,55.21,54.87,54.9,449675.0,53.9964,54.0845,53.7515,53.7809,449675.0
2024-05-15 09:30:00,54.73,55.28,54.73,54.96,138880.0,53.6143,54.1531,53.6143,53.8396,138880.0
2024-05-15 10:00:00,55.03,55.03,54.68,54.83,76905.0,53.9082,53.9082,53.5654,53.7123,76905.0
2024-05-15 10:30:00,54.84,55.02,54.79,55.0,66045.0,53.7221,53.8984,53.6731,53.8788,66045.0
2024-05-15 11:00:00,55.03,55.16,55.01,55.14,66330.0,53.9082,54.0356,53.8886,54.016,66330.0
2024-05-15 11:30:00,55.12,55.21,55.11,55.21,41275.0,53.9964,54.0845,53.9866,54.0845,41275.0
2024-05-15 12:00:00,55.18,55.19,55.02,55.12,60245.0,54.0552,54.065,53.8984,53.9964,60245.0
2024-05-15 12:30:00,55.12,55.22,55.12,55.19,31245.0,53.9964,54.0943,53.9964,54.065,31245.0
2024-05-15 13:00:00,55.19,55.26,55.12,55.12,36695.0,54.065,54.1335,53.9964,53.9964,36695.0
2024-05-15 13:30:00,55.12,55.19,55.04,55.19,55835.0,53.9964,54.065,53.918,54.065,55835.0
2024-05-15 14:00:00,55.22,55.22,54.99,55.04,44250.0,54.0943,54.0943,53.869,53.918,44250.0
2024-05-15 14:30:00,55.05,55.16,55.02,55.15,45910.0,53.9278,54.0356,53.8984,54.0258,45910.0
2024-05-15 15:00:00,55.14,55.19,54.98,54.98,66085.0,54.016,54.065,53.8592,53.8592,66085.0
2024-05-15 15:30:00,54.99,55.25,54.96,55.19,260290.0,53.869,54.1237,53.8396,54.065,260290.0
2024-05-16 09:30:00,54.92,55.34,54.88,55.12,251215.0,53.8005,54.2119,53.7613,53.9964,251215.0
2024-05-16 10:00:00,55.11,55.55,55.01,55.43,47015.0,53.9866,54.4176,53.8886,54.3001,47015.0
2024-05-16 10:30:00,55.45,55.61,55.43,55.61,52270.0,54.3197,54.4764,54.3001,54.4764,52270.0
2024-05-16 11:00:00,55.59,55.71,55.3,55.63,170090.0,54.4568,54.5744,54.1727,54.496,170090.0
2024-05-16 11:30:00,55.64,55.71,55.35,55.44,100850.0,54.5058,54.5744,54.2217,54.3099,100850.0
2024-05-16 12:00:00,55.43,55.52,55.31,55.34,76345.0,54.3001,54.3882,54.1825,54.2119,76345.0
2024-05-16 12:30:00,55.35,55.35,55.12,55.21,176225.0,54.2217,54.2217,53.9964,54.0845,176225.0
2024-05-16 13:00:00,55.23,55.26,55.0,55.01,63825.0,54.1041,54.1335,53.8788,53.8886,63825.0
2024-05-16 13:30:00,55.02,55.2,55.02,55.18,166910.0,53.8984,54.0748,53.8984,54.0552,166910.0
2024-05-16 14:00:00,55.19,55.19,54.97,55.04,72825.0,54.065,54.065,53.8494,53.918,72825.0
2024-05-16 14:30:00,55.07,55.14,55.0,55.11,76595.0,53.9474,54.016,53.8788,53.9866,76595.0
2024-05-16 15:00:00,55.1,55.15,55.07,55.1,75165.0,53.9768,54.0258,53.9474,53.9768,75165.0
2024-05-16 15:30:00,55.1,55.3,55.04,55.24,506625.0,53.9768,54.1727,53.918,54.1139,506625.0
2024-05-17 09:30:00,55.38,55.38,54.8,55.3,643455.0,54.2511,54.2511,53.6829,54.1727,643455.0
2024-05-17 10:00:00,55.26,55.99,55.24,55.92,473830.0,54.1335,54.8486,54.1139,54.7801,473830.0
2024-05-17 10:30:00,55.92,56.13,55.77,56.13,287810.0,54.7801,54.9858,54.6331,54.9858,287810.0
2024-05-17 11:00:00,56.1,56.13,55.67,55.75,987340.0,54.9564,54.9858,54.5352,54.6135,987340.0
2024-05-17 11:30:00,55.78,56.12,55.76,56.08,134660.0,54.6429,54.976,54.6233,54.9368,134660.0
2024-05-17 12:00:00,56.15,56.32,56.09,56.3,303695.0,55.0054,55.1719,54.9466,55.1523,303695.0
2024-05-17 12:30:00,56.29,56.64,56.16,56.43,619350.0,55.1425,55.4854,55.0152,55.2797,619350.0
2024-05-17 13:00:00,56.43,56.55,56.28,56.41,178435.0,55.2797,55.3972,55.1327,55.2601,178435.0
2024-05-17 13:30:00,56.42,56.58,56.4,56.51,166310.0,55.2699,55.4266,55.2503,55.358,166310.0
2024-05-17 14:00:00,56.52,56.58,56.46,56.56,86920.0,55.3678,55.4266,55.3091,55.407,86920.0
2024-05-17 14:30:00,56.57,56.81,56.57,56.75,665950.0,55.4168,55.6519,55.4168,55.5932,665950.0
2024-05-17 15:00:00,56.73,56.86,56.68,56.81,562040.0,55.5736,55.7009,55.5246,55.6519,562040.0
2024-05-17 15:30:00,56.81,57.23,56.68,57.16,1498145.0,55.6519,56.0634,55.5246,55.9948,1498145.0
2024-05-20 09:30:00,57.27,57.58,56.5,56.53,690640.0,56.1026,56.4062,55.3483,55.3776,690640.0
2024-05-20 10:00:00,56.53,56.91,56.4,56.79,102000.0,55.3776,55.7499,55.2503,55.6323,102000.0
2024-05-20 10:30:00,56.81,57.13,56.72,57.13,123120.0,55.6519,55.9654,55.5638,55.9654,123120.0
2024-05-20 11:00:00,57.13,57.15,56.67,56.84,129445.0,55.9654,55.985,55.5148,55.6813,129445.0
2024-05-20 11:30:00,56.84,56.92,56.79,56.83,76955.0,55.6813,55.7597,55.6323,55.6715,76955.0
2024-05-20 12:00:00,56.83,56.83,56.7,56.7,72650.0,55.6715,55.6715,55.5442,55.5442,72650.0
2024-05-20 12:30:00,56.69,56.72,56.6,56.65,59750.0,55.5344,55.5638,55.4462,55.4952,59750.0
2024-05-20 13:00:00,56.62,56.68,56.38,56.42,76240.0,55.4658,55.5246,55.2307,55.2699,76240.0
2024-05-20 13:30:00,56.43,56.44,56.28,56.44,99725.0,55.2797,55.2895,55.1327,55.2895,99725.0
2024-05-20 14:00:00,56.44,56.51,56.33,56.47,99225.0,55.2895,55.358,55.1817,55.3189,99225.0
2024-05-20 14:30:00,56.45,56.6,56.39,56.59,119090.0,55.2993,55.4462,55.2405,55.4364,119090.0
2024-05-20 15:00:00,56.58,56.79,56.56,56.61,219200.0,55.4266,55.6323,55.407,55.456,219200.0
2024-05-20 15:30:00,56.61,56.89,56.56,56.84,528920.0,55.456,55.7303,55.407,55.6813,528920.0
2024-05-21 09:30:00,57.09,57.39,56.52,57.23,233070.0,55.9262,56.2201,55.3678,56.0634,233070.0
2024-05-21 10:00:00,57.2,57.56,57.19,57.23,195195.0,56.034,56.3866,56.0242,56.0634,195195.0
2024-05-21 10:30:00,57.22,57.31,57.06,57.1,195080.0,56.0536,56.1417,55.8968,55.936,195080.0
2024-05-21 11:00:00,57.07,57.12,56.73,56.89,141835.0,55.9066,55.9556,55.5736,55.7303,141835.0
2024-05-21 11:30:00,56.9,56.92,56.63,56.66,71025.0,55.7401,55.7597,55.4756,55.505,71025.0
2024-05-21 12:00:00,56.66,56.73,56.57,56.6,71325.0,55.505,55.5736,55.4168,55.4462,71325.0
2024-05-21 12:30:00,56.62,56.68,56.52,56.56,83120.0,55.4658,55.5246,55.3678,55.407,83120.0
2024-05-21 13:00:00,56.54,56.7,56.54,56.7,120525.0,55.3874,55.5442,55.3874,55.5442,120525.0
2024-05-21 13:30:00,56.7,56.71,56.62,56.66,64730.0,55.5442,55.554,55.4658,55.505,64730.0
2024-05-21 14:00:00,56.7,56.8,56.54,56.71,128750.0,55.5442,55.6421,55.3874,55.554,128750.0
2024-05-21 14:30:00,56.71,56.79,56.68,56.72,128085.0,55.554,55.6323,55.5246,55.5638,128085.0
2024-05-21 15:00:00,56.7,56.96,56.67,56.93,208510.0,55.5442,55.7989,55.5148,55.7695,208510.0
2024-05-21 15:30:00,56.94,57.18,56.92,57.14,601795.0,55.7793,56.0144,55.7597,55.9752,601795.0
2024-05-22 09:30:00,56.98,57.25,56.72,57.01,136065.0,55.8185,56.083,55.5638,55.8479,136065.0
2024-05-22 10:00:00,57.05,57.36,56.91,57.34,74075.0,55.887,56.1907,55.7499,56.1711,74075.0
2024-05-22 10:30:00,57.32,57.36,57.14,57.15,42830.0,56.1515,56.1907,55.9752,55.985,42830.0
2024-05-22 11:00:00,57.11,57.18,56.75,56.75,104315.0,55.9458,56.0144,55.5932,55.5932,104315.0
2024-05-22 11:30:00,56.79,56.86,56.66,56.73,105440.0,55.6323,55.7009,55.505,55.5736,105440.0
2024-05-22 12:00:00,56.73,56.74,56.6,56.69,73645.0,55.5736,55.5834,55.4462,55.5344,73645.0
2024-05-22 12:30:00,56.72,56.83,56.67,56.79,58535.0,55.5638,55.6715,55.5148,55.6323,58535.0
2024-05-22 13:00:00,56.81,56.81,56.64,56.67,54815.0,55.6519,55.6519,55.4854,55.5148,54815.0
2024-05-22 13:30:00,56.65,56.67,56.53,56.67,55455.0,55.4952,55.5148,55.3776,55.5148,55455.0
2024-05-22 14:00:00,56.66,56.68,56.34,56.39,150910.0,55.505,55.5246,55.1915,55.2405,150910.0
2024-05-22 14:30:00,56.35,56.53,56.34,56.53,49175.0,55.2013,55.3776,55.1915,55.3776,49175.0
2024-05-22 15:00:00,56.51,56.51,56.35,56.38,54655.0,55.358,55.358,55.2013,55.2307,54655.0
2024-05-22 15:30:00,56.39,56.56,56.28,56.56,239695.0,55.2405,55.407,55.1327,55.407,239695.0
2024-05-23 09:30:00,56.68,56.68,56.06,56.27,182720.0,55.5246,55.5246,54.9172,55.1229,182720.0
2024-05-23 10:00:00,56.3,56.77,56.26,56.66,109705.0,55.1523,55.6127,55.1131,55.505,109705.0
2024-05-23 10:30:00,56.66,56.85,56.55,56.73,145205.0,55.505,55.6911,55.3972,55.5736,145205.0
2024-05-23 11:00:00,56.74,56.75,56.32,56.33,457280.0,55.5834,55.5932,55.1719,55.1817,457280.0
2024-05-23 11:30:00,56.39,56.58,56.35,56.56,200680.0,55.2405,55.4266,55.2013,55.407,200680.0
2024-05-23 12:00:00,56.52,57.02,56.52,56.93,210260.0,55.3678,55.8576,55.3678,55.7695,210260.0
2024-05-23 12:30:00,56.93,57.11,56.9,57.02,114700.0,55.7695,55.9458,55.7401,55.8576,114700.0
2024-05-23 13:00:00,57.04,57.13,56.97,57.07,74705.0,55.8772,55.9654,55.8087,55.9066,74705.0
2024-05-23 13:30:00,57.07,57.09,56.93,57.01,103840.0,55.9066,55.9262,55.7695,55.8479,103840.0
2024-05-23 14:00:00,57.02,57.04,56.81,56.81,129155.0,55.8576,55.8772,55.6519,55.6519,129155.0
2024-05-23 14:30:00,56.76,56.82,56.64,56.69,138620.0,55.603,55.6617,55.4854,55.5344,138620.0
2024-05-23 15:00:00,56.7,56.71,56.54,56.6,162435.0,55.5442,55.554,55.3874,55.4462,162435.0
2024-05-23 15:30:00,56.59,56.72,56.55,56.65,325570.0,55.4364,55.5638,55.3972,55.4952,325570.0
2024-05-24 09:30:00,56.59,56.59,56.04,56.24,267265.0,55.6527,55.6527,55.1118,55.3085,267265.0
2024-05-24 10:00:00,56.3,56.58,56.3,56.43,341425.0,55.3675,55.6428,55.3675,55.4953,341425.0
2024-05-24 10:30:00,56.41,56.45,56.24,56.45,110690.0,55.4756,55.515,55.3085,55.515,110690.0
2024-05-24 11:00:00,56.43,56.55,56.43,56.52,89805.0,55.4953,55.6133,55.4953,55.5838,89805.0
2024-05-24 11:30:00,56.53,56.53,56.41,56.42,121435.0,55.5937,55.5937,55.4756,55.4855,121435.0
2024-05-24 12:00:00,56.44,56.5,56.37,56.45,81475.0,55.5051,55.5641,55.4363,55.515,81475.0
2024-05-24 12:30:00,56.46,56.47,56.25,56.3,65235.0,55.5248,55.5346,55.3183,55.3675,65235.0
2024-05-24 13:00:00,56.3,56.34,56.21,56.34,33730.0,55.3675,55.4068,55.279,55.4068,33730.0
2024-05-24 13:30:00,56.35,56.45,56.27,56.41,116215.0,55.4166,55.515,55.338,55.4756,116215.0
2024-05-24 14:00:00,56.4,56.46,56.28,56.28,93825.0,55.4658,55.5248,55.3478,55.3478,93825.0
2024-05-24 14:30:00,56.31,56.46,56.29,56.41,67840.0,55.3773,55.5248,55.3576,55.4756,67840.0
2024-05-24 15:00:00,56.41,56.57,56.36,56.51,68400.0,55.4756,55.633,55.4265,55.574,68400.0
2024-05-24 15:30:00,56.52,56.61,56.4,56.4,539290.0,55.5838,55.6723,55.4658,55.4658,539290.0
2024-05-28 09:30:00,56.3,56.4,55.93,56.3,260965.0,55.3675,55.4658,55.0036,55.3675,260965.0
2024-05-28 10:00:00,56.23,56.41,56.04,56.31,207655.0,55.2986,55.4756,55.1118,55.3773,207655.0
2024-05-28 10:30:00,56.31,56.45,56.16,56.2,141815.0,55.3773,55.515,55.2298,55.2691,141815.0
2024-05-28 11:00:00,56.17,56.35,56.09,56.28,143850.0,55.2396,55.4166,55.1609,55.3478,143850.0
2024-05-28 11:30:00,56.3,56.31,56.13,56.22,72095.0,55.3675,55.3773,55.2003,55.2888,72095.0
2024-05-28 12:00:00,56.24,56.34,56.1,56.15,104865.0,55.3085,55.4068,55.1708,55.2199,104865.0
2024-05-28 12:30:00,56.14,56.22,56.1,56.14,65220.0,55.2101,55.2888,55.1708,55.2101,65220.0
2024-05-28 13:00:00,56.16,56.36,56.04,56.3,144395.0,55.2298,55.4265,55.1118,55.3675,144395.0
2024-05-28 13:30:00,56.31,56.37,56.28,56.34,65765.0,55.3773,55.4363,55.3478,55.4068,65765.0
2024-05-28 14:00:00,56.34,56.35,56.07,56.15,68750.0,55.4068,55.4166,55.1413,55.2199,68750.0
2024-05-28 14:30:00,56.13,56.14,56.04,56.14,75155.0,55.2003,55.2101,55.1118,55.2101,75155.0
2024-05-28 15:00:00,56.14,56.2,56.04,56.12,84145.0,55.2101,55.2691,55.1118,55.1904,84145.0
2024-05-28 15:30:00,56.12,56.41,56.12,56.39,386815.0,55.1904,55.4756,55.1904,55.456,386815.0
2024-05-29 09:30:00,56.06,56.27,55.67,55.79,153910.0,55.1314,55.338,54.7479,54.8659,153910.0
2024-05-29 10:00:00,55.85,56.16,55.73,55.86,188630.0,54.9249,55.2298,54.8069,54.9347,188630.0
2024-05-29 10:30:00,55.88,55.91,55.76,55.8,106535.0,54.9544,54.9839,54.8364,54.8757,106535.0
2024-05-29 11:00:00,55.81,55.87,55.61,55.73,138275.0,54.8856,54.9446,54.6889,54.8069,138275.0
2024-05-29 11:30:00,55.74,55.96,55.74,55.92,96955.0,54.8167,55.0331,54.8167,54.9938,96955.0
2024-05-29 12:00:00,55.92,56.15,55.81,56.15,98570.0,54.9938,55.2199,54.8856,55.2199,98570.0
2024-05-29 12:30:00,56.17,56.21,56.11,56.18,61835.0,55.2396,55.279,55.1806,55.2494,61835.0
2024-05-29 13:00:00,56.19,56.19,55.97,56.14,169755.0,55.2593,55.2593,55.0429,55.2101,169755.0
2024-05-29 13:30:00,56.13,56.13,56.01,56.09,22480.0,55.2003,55.2003,55.0823,55.1609,22480.0
2024-05-29 14:00:00,56.09,56.1,56.0,56.0,46395.0,55.1609,55.1708,55.0724,55.0724,46395.0
2024-05-29 14:30:00,56.01,56.08,55.93,56.04,72715.0,55.0823,55.1511,55.0036,55.1118,72715.0
2024-05-29 15:00:00,56.07,56.22,56.02,56.18,115160.0,55.1413,55.2888,55.0921,55.2494,115160.0
2024-05-29 15:30:00,56.17,56.23,56.09,56.22,288560.0,55.2396,55.2986,55.1609,55.2888,288560.0
2024-05-30 09:30:00,56.5,56.8,56.35,56.64,116825.0,55.5641,55.8592,55.4166,55.7018,116825.0
2024-05-30 10:00:00,56.6,56.62,56.27,56.45,146065.0,55.6625,55.6822,55.338,55.515,146065.0
2024-05-30 10:30:00,56.47,56.59,56.2,56.33,137490.0,55.5346,55.6527,55.2691,55.397,137490.0
2024-05-30 11:00:00,56.31,56.67,56.31,56.49,103005.0,55.3773,55.7313,55.3773,55.5543,103005.0
2024-05-30 11:30:00,56.48,56.55,56.38,56.38,76250.0,55.5445,55.6133,55.4461,55.4461,76250.0
2024-05-30 12:00:00,56.37,56.51,56.37,56.4,78115.0,55.4363,55.574,55.4363,55.4658,78115.0
2024-05-30 12:30:00,56.43,56.6,56.41,56.6,43660.0,55.4953,55.6625,55.4756,55.6625,43660.0
2024-05-30 13:00:00,56.6,56.66,56.48,56.49,51195.0,55.6625,55.7215,55.5445,55.5543,51195.0
2024-05-30 13:30:00,56.5,56.55,56.42,56.47,42225.0,55.5641,55.6133,55.4855,55.5346,42225.0
2024-05-30 14:00:00,56.47,56.5,56.19,56.26,84535.0,55.5346,55.5641,55.2593,55.3281,84535.0
2024-05-30 14:30:00,56.26,56.37,56.17,56.24,103555.0,55.3281,55.4363,55.2396,55.3085,103555.0
2024-05-30 15:00:00,56.25,56.36,56.14,56.22,97665.0,55.3183,55.4265,55.2101,55.2888,97665.0
2024-05-30 15:30:00,56.23,56.27,56.1,56.11,339635.0,55.2986,55.338,55.1708,55.1806,339635.0
2024-05-31 09:30:00,56.32,56.63,56.15,56.17,119275.0,55.3871,55.692,55.2199,55.2396,119275.0
2024-05-31 10:00:00,56.14,56.15,55.77,56.09,112045.0,55.2101,55.2199,54.8462,55.1609,112045.0
2024-05-31 10:30:00,56.07,56.11,55.89,56.1,46540.0,55.1413,55.1806,54.9643,55.1708,46540.0
2024-05-31 11:00:00,56.09,56.34,56.05,56.27,333290.0,55.1609,55.4068,55.1216,55.338,333290.0
2024-05-31 11:30:00,56.25,56.25,55.94,56.09,76435.0,55.3183,55.3183,55.0134,55.1609,76435.0
2024-05-31 12:00:00,56.06,56.15,55.99,56.13,66915.0,55.1314,55.2199,55.0626,55.2003,66915.0
2024-05-31 12:30:00,56.15,56.26,56.08,56.24,91480.0,55.2199,55.3281,55.1511,55.3085,91480.0
2024-05-31 13:00:00,56.25,56.48,56.24,56.48,77385.0,55.3183,55.5445,55.3085,55.5445,77385.0
2024-05-31 13:30:00,56.47,56.47,56.34,56.37,54810.0,55.5346,55.5346,55.4068,55.4363,54810.0
2024-05-31 14:00:00,56.39,56.53,56.35,56.39,52975.0,55.456,55.5937,55.4166,55.456,52975.0
2024-05-31 14:30:00,56.4,56.56,56.3,56.54,96515.0,55.4658,55.6232,55.3675,55.6035,96515.0
2024-05-31 15:00:00,56.54,56.56,56.42,56.5,105210.0,55.6035,55.6232,55.4855,55.5641,105210.0
2024-05-31 15:30:00,56.49,57.1,56.47,57.08,493490.0,55.5543,56.1542,55.5346,56.1345,493490.0
2024-06-03 09:30:00,56.08,56.26,54.48,54.9,1147060.0,55.1511,55.3281,53.5776,53.9906,1147060.0
2024-06-03 10:00:00,54.96,54.96,54.25,54.46,348290.0,54.0497,54.0497,53.3514,53.5579,348290.0
2024-06-03 10:30:00,54.4,54.4,53.53,53.7,487820.0,53.4989,53.4989,52.6433,52.8105,487820.0
2024-06-03 11:00:00,53.7,53.74,53.35,53.54,281585.0,52.8105,52.8499,52.4663,52.6532,281585.0
2024-06-03 11:30:00,53.57,53.57,52.97,53.14,316515.0,52.6827,52.6827,52.0926,52.2598,316515.0
2024-06-03 12:00:00,53.19,53.23,52.87,53.2,265210.0,52.309,52.3483,51.9943,52.3188,265210.0
2024-06-03 12:30:00,53.18,53.32,52.86,52.86,166465.0,52.2991,52.4368,51.9844,51.9844,166465.0
2024-06-03 13:00:00,52.84,52.93,52.7,52.79,377965.0,51.9648,52.0533,51.8271,51.9156,377965.0
2024-06-03 13:30:00,52.8,52.95,52.57,52.72,232460.0,51.9254,52.0729,51.6992,51.8468,232460.0
2024-06-03 14:00:00,52.72,52.84,52.53,52.65,343445.0,51.8468,51.9648,51.6599,51.7779,343445.0
2024-06-03 14:30:00,52.64,53.17,52.64,53.03,405680.0,51.7681,52.2893,51.7681,52.1516,405680.0
2024-06-03 15:00:00,53.05,53.5,53.04,53.31,451975.0,52.1713,52.6138,52.1615,52.427,451975.0
2024-06-03 15:30:00,53.26,53.54,53.13,53.53,931690.0,52.3778,52.6532,52.25,52.6433,931690.0
2024-06-04 09:30:00,53.09,54.64,53.07,54.15,280140.0,52.2106,53.735,52.191,53.2531,280140.0
2024-06-04 10:00:00,54.31,54.7,53.97,54.32,305120.0,53.4104,53.794,53.0761,53.4203,305120.0
2024-06-04 10:30:00,54.26,54.33,53.88,53.93,183315.0,53.3613,53.4301,52.9875,53.0367,183315.0
2024-06-04 11:00:00,53.89,54.17,53.88,54.11,117825.0,52.9974,53.2727,52.9875,53.2137,117825.0
2024-06-04 11:30:00,54.08,54.15,53.93,54.11,102475.0,53.1842,53.2531,53.0367,53.2137,102475.0
2024-06-04 12:00:00,54.1,54.1,53.92,54.09,79270.0,53.2039,53.2039,53.0269,53.1941,79270.0
2024-06-04 12:30:00,54.09,54.12,53.97,54.06,81365.0,53.1941,53.2236,53.0761,53.1646,81365.0
2024-06-04 13:00:00,54.07,54.16,54.04,54.13,67730.0,53.1744,53.2629,53.1449,53.2334,67730.0
2024-06-04 13:30:00,54.14,54.31,54.11,54.15,128050.0,53.2432,53.4104,53.2137,53.2531,128050.0
2024-06-04 14:00:00,54.14,54.4,54.04,54.32,154810.0,53.2432,53.4989,53.1449,53.4203,154810.0
2024-06-04 14:30:00,54.28,54.4,54.23,54.29,100330.0,53.3809,53.4989,53.3317,53.3908,100330.0
2024-06-04 15:00:00,54.33,54.33,53.64,53.77,320745.0,53.4301,53.4301,52.7515,52.8794,320745.0
2024-06-04 15:30:00,53.73,54.01,53.61,53.96,631185.0,52.84,53.1154,52.722,53.0662,631185.0
2024-06-05 09:30:00,53.91,54.08,53.63,53.64,158005.0,53.017,53.1842,52.7417,52.7515,158005.0
2024-06-05 10:00:00,53.6,54.07,53.52,53.97,118935.0,52.7122,53.1744,52.6335,53.0761,118935.0
2024-06-05 10:30:00,54.02,54.02,53.82,53.91,37470.0,53.1252,53.1252,52.9285,53.017,37470.0
2024-06-05 11:00:00,53.95,54.06,53.74,53.82,160915.0,53.0564,53.1646,52.8499,52.9285,160915.0
2024-06-05 11:30:00,53.83,53.91,53.77,53.8,125680.0,52.9384,53.017,52.8794,52.9089,125680.0
2024-06-05 12:00:00,53.81,53.88,53.73,53.84,139135.0,52.9187,52.9875,52.84,52.9482,139135.0
2024-06-05 12:30:00,53.84,53.97,53.75,53.79,157740.0,52.9482,53.0761,52.8597,52.899,157740.0
2024-06-05 13:00:00,53.8,53.87,53.64,53.68,121450.0,52.9089,52.9777,52.7515,52.7909,121450.0
2024-06-05 13:30:00,53.68,54.07,53.68,54.0,166780.0,52.7909,53.1744,52.7909,53.1056,166780.0
2024-06-05 14:00:00,54.02,54.04,53.87,53.91,187550.0,53.1252,53.1449,52.9777,53.017,187550.0
2024-06-05 14:30:00,53.93,53.96,53.78,53.94,181095.0,53.0367,53.0662,52.8892,53.0466,181095.0
2024-06-05 15:00:00,53.95,53.98,53.63,53.63,347380.0,53.0564,53.0859,52.7417,52.7417,347380.0
2024-06-05 15:30:00,53.61,54.11,53.61,54.09,767840.0,52.722,53.2137,52.722,53.1941,767840.0
2024-06-06 09:30:00,53.86,54.06,53.64,53.64,97000.0,52.9679,53.1646,52.7515,52.7515,97000.0
2024-06-06 10:00:00,53.67,54.04,53.67,53.95,103225.0,52.781,53.1449,52.781,53.0564,103225.0
2024-06-06 10:30:00,53.92,53.99,53.71,53.94,107795.0,53.0269,53.0957,52.8204,53.0466,107795.0
2024-06-06 11:00:00,53.95,54.07,53.79,53.81,63430.0,53.0564,53.1744,52.899,52.9187,63430.0
2024-06-06 11:30:00,53.79,53.86,53.75,53.81,59835.0,52.899,52.9679,52.8597,52.9187,59835.0
2024-06-06 12:00:00,53.8,53.91,53.8,53.89,59040.0,52.9089,53.017,52.9089,52.9974,59040.0
2024-06-06 12:30:00,53.87,54.06,53.84,53.91,81440.0,52.9777,53.1646,52.9482,53.017,81440.0
2024-06-06 13:00:00,53.93,54.12,53.84,54.11,146280.0,53.0367,53.2236,52.9482,53.2137,146280.0
2024-06-06 13:30:00,54.09,54.13,54.0,54.06,237105.0,53.1941,53.2334,53.1056,53.1646,237105.0
2024-06-06 14:00:00,54.06,54.09,53.85,53.87,80160.0,53.1646,53.1941,52.958,52.9777,80160.0
2024-06-06 14:30:00,53.86,53.92,53.73,53.9,137920.0,52.9679,53.0269,52.84,53.0072,137920.0
2024-06-06 15:00:00,53.9,53.96,53.82,53.84,119180.0,53.0072,53.0662,52.9285,52.9482,119180.0
2024-06-06 15:30:00,53.84,54.0,53.81,53.95,324985.0,52.9482,53.1056,52.9187,53.0564,324985.0
2024-06-07 09:30:00,53.83,54.31,53.71,54.28,139735.0,52.9384,53.4104,52.8204,53.3809,139735.0
2024-06-07 10:00:00,54.23,54.5,54.21,54.34,126630.0,53.3317,53.5973,53.3121,53.4399,126630.0
2024-06-07 10:30:00,54.34,54.54,54.2,54.35,117895.0,53.4399,53.6366,53.3022,53.4498,117895.0
2024-06-07 11:00:00,54.38,54.4,54.2,54.24,95045.0,53.4793,53.4989,53.3022,53.3416,95045.0
2024-06-07 11:30:00,54.24,54.3,54.11,54.14,53500.0,53.3416,53.4006,53.2137,53.2432,53500.0
2024-06-07 12:00:00,54.16,54.45,54.15,54.18,127885.0,53.2629,53.5481,53.2531,53.2826,127885.0
2024-06-07 12:30:00,54.17,54.41,54.17,54.41,61140.0,53.2727,53.5088,53.2727,53.5088,61140.0
2024-06-07 13:00:00,54.41,54.44,54.35,54.38,67610.0,53.5088,53.5383,53.4498,53.4793,67610.0
2024-06-07 13:30:00,54.4,54.56,54.38,54.47,100685.0,53.4989,53.6563,53.4793,53.5678,100685.0
2024-06-07 14:00:00,54.42,54.43,54.22,54.32,141865.0,53.5186,53.5284,53.3219,53.4203,141865.0
2024-06-07 14:30:00,54.33,54.45,54.31,54.39,63175.0,53.4301,53.5481,53.4104,53.4891,63175.0
2024-06-07 15:00:00,54.39,54.39,54.11,54.21,225615.0,53.4891,53.4891,53.2137,53.3121,225615.0
2024-06-07 15:30:00,54.22,54.28,54.06,54.2,488815.0,53.3219,53.3809,53.1646,53.3022,488815.0
2024-06-10 09:30:00,54.18,54.36,53.87,54.15,189860.0,53.2826,53.4596,52.9777,53.2531,189860.0
2024-06-10 10:00:00,54.16,54.61,54.14,54.51,164760.0,53.2629,53.7055,53.2432,53.6071,164760.0
2024-06-10 10:30:00,54.51,54.66,54.28,54.34,92545.0,53.6071,53.7546,53.3809,53.4399,92545.0
2024-06-10 11:00:00,54.32,54.47,54.26,54.43,112785.0,53.4203,53.5678,53.3613,53.5284,112785.0
2024-06-10 11:30:00,54.45,54.59,54.38,54.51,95600.0,53.5481,53.6858,53.4793,53.6071,95600.0
2024-06-10 12:00:00,54.5,54.6,54.45,54.6,61805.0,53.5973,53.6956,53.5481,53.6956,61805.0
2024-06-10 12:30:00,54.6,54.6,54.49,54.54,41595.0,53.6956,53.6956,53.5874,53.6366,41595.0
2024-06-10 13:00:00,54.54,54.63,54.52,54.6,47935.0,53.6366,53.7251,53.6169,53.6956,47935.0
2024-06-10 13:30:00,54.57,54.73,54.56,54.66,52285.0,53.6661,53.8235,53.6563,53.7546,52285.0
2024-06-10 14:00:00,54.66,54.77,54.55,54.67,94730.0,53.7546,53.8628,53.6464,53.7645,94730.0
2024-06-10 14:30:00,54.67,54.75,54.62,54.68,79480.0,53.7645,53.8431,53.7153,53.7743,79480.0
2024-06-10 15:00:00,54.67,54.76,54.65,54.71,97060.0,53.7645,53.853,53.7448,53.8038,97060.0
2024-06-10 15:30:00,54.72,54.78,54.64,54.75,287655.0,53.8136,53.8726,53.735,53.8431,287655.0
2024-06-11 09:30:00,54.6,54.72,54.28,54.72,108670.0,53.6956,53.8136,53.3809,53.8136,108670.0
2024-06-11 10:00:00,54.72,55.14,54.64,55.06,177020.0,53.8136,54.2267,53.735,54.148,177020.0
2024-06-11 10:30:00,55.03,55.18,54.87,55.15,153400.0,54.1185,54.266,53.9611,54.2365,153400.0
2024-06-11 11:00:00,55.15,55.18,54.95,55.11,101590.0,54.2365,54.266,54.0398,54.1972,101590.0
2024-06-11 11:30:00,55.08,55.25,54.96,55.07,101675.0,54.1677,54.3349,54.0497,54.1578,101675.0
2024-06-11 12:00:00,55.11,55.17,54.97,55.01,107455.0,54.1972,54.2562,54.0595,54.0988,107455.0
2024-06-11 12:30:00,55.01,55.24,55.01,55.24,81815.0,54.0988,54.325,54.0988,54.325,81815.0
2024-06-11 13:00:00,55.23,55.33,55.16,55.3,95550.0,54.3152,54.4135,54.2463,54.384,95550.0
2024-06-11 13:30:00,55.31,55.31,55.14,55.23,116260.0,54.3939,54.3939,54.2267,54.3152,116260.0
2024-06-11 14:00:00,55.26,55.39,55.25,55.37,83570.0,54.3447,54.4725,54.3349,54.4529,83570.0
2024-06-11 14:30:00,55.38,55.58,55.37,55.47,150210.0,54.4627,54.6594,54.4529,54.5512,150210.0
2024-06-11 15:00:00,55.45,55.54,55.26,55.33,92585.0,54.5315,54.62,54.3447,54.4135,92585.0
2024-06-11 15:30:00,55.31,55.81,55.31,55.68,533395.0,54.3939,54.8856,54.3939,54.7577,533395.0
2024-06-12 09:30:00,56.0,56.17,55.27,55.33,313820.0,55.0724,55.2396,54.3545,54.4135,313820.0
2024-06-12 10:00:00,55.33,55.83,55.33,55.71,200975.0,54.4135,54.9052,54.4135,54.7872,200975.0
2024-06-12 10:30:00,55.71,55.84,55.63,55.76,136725.0,54.7872,54.9151,54.7086,54.8364,136725.0
2024-06-12 11:00:00,55.76,55.76,55.5,55.61,262740.0,54.8364,54.8364,54.5807,54.6889,262740.0
2024-06-12 11:30:00,55.64,55.82,55.6,55.78,110410.0,54.7184,54.8954,54.6791,54.8561,110410.0
2024-06-12 12:00:00,55.78,55.85,55.74,55.85,64540.0,54.8561,54.9249,54.8167,54.9249,64540.0
2024-06-12 12:30:00,55.86,55.91,55.73,55.77,137790.0,54.9347,54.9839,54.8069,54.8462,137790.0
2024-06-12 13:00:00,55.84,55.96,55.73,55.85,67020.0,54.9151,55.0331,54.8069,54.9249,67020.0
2024-06-12 13:30:00,55.84,55.98,55.77,55.97,68130.0,54.9151,55.0528,54.8462,55.0429,68130.0
2024-06-12 14:00:00,56.0,56.1,55.8,56.07,98480.0,55.0724,55.1708,54.8757,55.1413,98480.0
2024-06-12 14:30:00,56.13,56.13,55.86,56.03,78755.0,55.2003,55.2003,54.9347,55.1019,78755.0
2024-06-12 15:00:00,56.01,56.09,55.64,55.7,140095.0,55.0823,55.1609,54.7184,54.7774,140095.0
2024-06-12 15:30:00,55.72,56.06,55.68,55.98,371710.0,54.7971,55.1314,54.7577,55.0528,371710.0
2024-06-13 09:30:00,56.12,56.46,55.92,55.98,183015.0,55.1904,55.5248,54.9938,55.0528,183015.0
2024-06-13 10:00:00,55.97,56.39,55.96,56.02,116130.0,55.0429,55.456,55.0331,55.0921,116130.0
2024-06-13 10:30:00,56.03,56.17,55.92,56.06,184210.0,55.1019,55.2396,54.9938,55.1314,184210.0
2024-06-13 11:00:00,56.05,56.05,55.78,55.9,133455.0,55.1216,55.1216,54.8561,54.9741,133455.0
2024-06-13 11:30:00,55.9,55.9,55.5,55.64,296520.0,54.9741,54.9741,54.5807,54.7184,296520.0
2024-06-13 12:00:00,55.62,55.71,55.5,55.61,156180.0,54.6987,54.7872,54.5807,54.6889,156180.0
2024-06-13 12:30:00,55.63,56.12,55.6,56.11,303795.0,54.7086,55.1904,54.6791,55.1806,303795.0
2024-06-13 13:00:00,56.12,56.29,56.12,56.22,81275.0,55.1904,55.3576,55.1904,55.2888,81275.0
2024-06-13 13:30:00,56.22,56.23,56.1,56.17,101775.0,55.2888,55.2986,55.1708,55.2396,101775.0
2024-06-13 14:00:00,56.17,56.18,56.03,56.1,154730.0,55.2396,55.2494,55.1019,55.1708,154730.0
2024-06-13 14:30:00,56.12,56.28,56.05,56.2,153780.0,55.1904,55.3478,55.1216,55.2691,153780.0
2024-06-13 15:00:00,56.2,56.3,56.11,56.21,176275.0,55.2691,55.3675,55.1806,55.279,176275.0
2024-06-13 15:30:00,56.19,56.36,56.12,56.3,505140.0,55.2593,55.4265,55.1904,55.3675,505140.0
2024-06-14 09:30:00,56.11,56.45,55.76,55.77,144350.0,55.1806,55.515,54.8364,54.8462,144350.0
2024-06-14 10:00:00,55.76,55.89,55.56,55.79,141120.0,54.8364,54.9643,54.6397,54.8659,141120.0
2024-06-14 10:30:00,55.82,55.82,55.55,55.78,127675.0,54.8954,54.8954,54.6299,54.8561,127675.0
2024-06-14 11:00:00,55.78,56.04,55.72,56.04,57540.0,54.8561,55.1118,54.7971,55.1118,57540.0
2024-06-14 11:30:00,56.04,56.08,55.85,56.05,96990.0,55.1118,55.1511,54.9249,55.1216,96990.0
2024-06-14 12:00:00,56.1,56.23,56.05,56.2,56580.0,55.1708,55.2986,55.1216,55.2691,56580.0
2024-06-14 12:30:00,56.2,56.2,55.9,55.99,116590.0,55.2691,55.2691,54.9741,55.0626,116590.0
2024-06-14 13:00:00,55.98,56.03,55.82,55.83,138200.0,55.0528,55.1019,54.8954,54.9052,138200.0
2024-06-14 13:30:00,55.87,55.89,55.64,55.64,134070.0,54.9446,54.9643,54.7184,54.7184,134070.0
2024-06-14 14:00:00,55.65,55.82,55.57,55.75,279615.0,54.7282,54.8954,54.6496,54.8266,279615.0
2024-06-14 14:30:00,55.76,55.81,55.7,55.76,76495.0,54.8364,54.8856,54.7774,54.8364,76495.0
2024-06-14 15:00:00,55.74,55.8,55.71,55.76,79835.0,54.8167,54.8757,54.7872,54.8364,79835.0
2024-06-14 15:30:00,55.76,56.06,55.76,56.05,546255.0,54.8364,55.1314,54.8364,55.1216,546255.0
2024-06-17 09:30:00,55.81,56.25,55.76,56.19,92610.0,54.8856,55.3183,54.8364,55.2593,92610.0
2024-06-17 10:00:00,56.14,56.7,56.09,56.55,138040.0,55.2101,55.7608,55.1609,55.6133,138040.0
2024-06-17 10:30:00,56.55,57.04,56.5,57.0,51980.0,55.6133,56.0952,55.5641,56.0559,51980.0
2024-06-17 11:00:00,57.02,57.22,56.95,57.06,87505.0,56.0755,56.2722,56.0067,56.1149,87505.0
2024-06-17 11:30:00,57.09,57.19,57.04,57.08,87660.0,56.1444,56.2427,56.0952,56.1345,87660.0
2024-06-17 12:00:00,57.11,57.31,57.06,57.3,126185.0,56.164,56.3607,56.1149,56.3509,126185.0
2024-06-17 12:30:00,57.36,57.6,57.35,57.45,225380.0,56.4099,56.6459,56.4001,56.4984,225380.0
2024-06-17 13:00:00,57.47,57.56,57.43,57.55,67205.0,56.5181,56.6066,56.4787,56.5968,67205.0
2024-06-17 13:30:00,57.54,57.74,57.54,57.73,62825.0,56.5869,56.7836,56.5869,56.7738,62825.0
2024-06-17 14:00:00,57.71,57.82,57.65,57.74,125810.0,56.7541,56.8623,56.6951,56.7836,125810.0
2024-06-17 14:30:00,57.72,57.79,57.59,57.79,120720.0,56.7639,56.8328,56.6361,56.8328,120720.0
2024-06-17 15:00:00,57.79,57.86,57.67,57.78,127125.0,56.8328,56.9016,56.7148,56.8229,127125.0
2024-06-17 15:30:00,57.78,58.01,57.72,57.91,339180.0,56.8229,57.0491,56.7639,56.9508,339180.0
2024-06-18 09:30:00,57.9,58.02,57.32,57.45,192130.0,56.941,57.059,56.3706,56.4984,192130.0
2024-06-18 10:00:00,57.5,57.71,57.4,57.58,94245.0,56.5476,56.7541,56.4492,56.6263,94245.0
2024-06-18 10:30:00,57.54,57.57,57.41,57.52,73540.0,56.5869,56.6164,56.4591,56.5673,73540.0
2024-06-18 11:00:00,57.52,57.67,57.48,57.57,89870.0,56.5673,56.7148,56.5279,56.6164,89870.0
2024-06-18 11:30:00,57.55,57.75,57.55,57.73,98820.0,56.5968,56.7934,56.5968,56.7738,98820.0
2024-06-18 12:00:00,57.75,57.79,57.6,57.65,102565.0,56.7934,56.8328,56.6459,56.6951,102565.0
2024-06-18 12:30:00,57.65,57.68,57.53,57.6,89200.0,56.6951,56.7246,56.5771,56.6459,89200.0
2024-06-18 13:00:00,57.6,57.73,57.57,57.66,51065.0,56.6459,56.7738,56.6164,56.7049,51065.0
2024-06-18 13:30:00,57.67,57.72,57.55,57.67,118095.0,56.7148,56.7639,56.5968,56.7148,118095.0
2024-06-18 14:00:00,57.66,57.78,57.6,57.73,150325.0,56.7049,56.8229,56.6459,56.7738,150325.0
2024-06-18 14:30:00,57.72,57.77,57.66,57.72,168870.0,56.7639,56.8131,56.7049,56.7639,168870.0
2024-06-18 15:00:00,57.72,57.97,57.71,57.86,110580.0,56.7639,57.0098,56.7541,56.9016,110580.0
2024-06-18 15:30:00,57.89,58.08,57.86,58.0,461210.0,56.9311,57.118,56.9016,57.0393,461210.0
2024-06-20 09:30:00,57.93,57.99,57.4,57.4,272920.0,56.9705,57.0295,56.4492,56.4492,272920.0
2024-06-20 10:00:00,57.43,57.6,57.3,57.4,306900.0,56.4787,56.6459,56.3509,56.4492,306900.0
2024-06-20 10:30:00,57.41,57.55,57.13,57.16,123690.0,56.4591,56.5968,56.1837,56.2132,123690.0
2024-06-20 11:00:00,57.15,57.23,56.92,56.98,261085.0,56.2034,56.2821,55.9772,56.0362,261085.0
2024-06-20 11:30:00,56.99,57.16,56.7,56.79,820700.0,56.046,56.2132,55.7608,55.8493,820700.0
2024-06-20 12:00:00,56.82,56.96,56.73,56.77,123060.0,55.8788,56.0165,55.7903,55.8297,123060.0
2024-06-20 12:30:00,56.75,56.75,56.45,56.47,146570.0,55.81,55.81,55.515,55.5346,146570.0
2024-06-20 13:00:00,56.45,56.48,56.21,56.29,182975.0,55.515,55.5445,55.279,55.3576,182975.0
2024-06-20 13:30:00,56.29,56.44,56.28,56.4,159920.0,55.3576,55.5051,55.3478,55.4658,159920.0
2024-06-20 14:00:00,56.42,56.62,56.4,56.62,176700.0,55.4855,55.6822,55.4658,55.6822,176700.0
2024-06-20 14:30:00,56.59,56.63,56.48,56.56,202125.0,55.6527,55.692,55.5445,55.6232,202125.0
2024-06-20 15:00:00,56.55,56.55,56.24,56.33,241320.0,55.6133,55.6133,55.3085,55.397,241320.0
2024-06-20 15:30:00,56.32,56.32,55.99,56.02,1012725.0,55.3871,55.3871,55.0626,55.0921,1012725.0
2024-06-21 09:30:00,55.85,56.61,55.78,56.47,651735.0,54.9249,55.6723,54.8561,55.5346,651735.0
2024-06-21 10:00:00,56.44,56.86,56.43,56.6,130395.0,55.5051,55.9182,55.4953,55.6625,130395.0
2024-06-21 10:30:00,56.6,56.63,56.42,56.54,97855.0,55.6625,55.692,55.4855,55.6035,97855.0
2024-06-21 11:00:00,56.53,56.93,56.48,56.83,115135.0,55.5937,55.987,55.5445,55.8887,115135.0
2024-06-21 11:30:00,56.83,56.92,56.72,56.75,93020.0,55.8887,55.9772,55.7805,55.81,93020.0
2024-06-21 12:00:00,56.74,56.74,56.62,56.65,60990.0,55.8002,55.8002,55.6822,55.7117,60990.0
2024-06-21 12:30:00,56.62,56.65,56.48,56.48,106070.0,55.6822,55.7117,55.5445,55.5445,106070.0
2024-06-21 13:00:00,56.47,56.55,56.37,56.38,54200.0,55.5346,55.6133,55.4363,55.4461,54200.0
2024-06-21 13:30:00,56.38,56.41,56.26,56.26,104420.0,55.4461,55.4756,55.3281,55.3281,104420.0
2024-06-21 14:00:00,56.28,56.36,56.13,56.2,162100.0,55.3478,55.4265,55.2003,55.2691,162100.0
2024-06-21 14:30:00,56.16,56.18,55.98,55.98,209385.0,55.2298,55.2494,55.0528,55.0528,209385.0
2024-06-21 15:00:00,55.99,56.06,55.94,55.99,207320.0,55.0626,55.1314,55.0134,55.0626,207320.0
2024-06-21 15:30:00,55.98,56.44,55.89,56.32,658040.0,55.0528,55.5051,54.9643,55.3871,658040.0
2024-06-24 09:30:00,56.1,56.73,55.98,56.67,167335.0,55.1708,55.7903,55.0528,55.7313,167335.0
2024-06-24 10:00:00,56.66,57.08,56.65,56.74,190030.0,55.7215,56.1345,55.7117,55.8002,190030.0
2024-06-24 10:30:00,56.74,56.91,56.63,56.72,147005.0,55.8002,55.9674,55.692,55.7805,147005.0
2024-06-24 11:00:00,56.75,56.79,56.54,56.62,86195.0,55.81,55.8493,55.6035,55.6822,86195.0
2024-06-24 11:30:00,56.62,56.62,55.74,55.82,226120.0,55.6822,55.6822,54.8167,54.8954,226120.0
2024-06-24 12:00:00,55.84,55.88,55.31,55.36,442630.0,54.9151,54.9544,54.3939,54.443,442630.0
2024-06-24 12:30:00,55.41,55.57,55.27,55.45,213735.0,54.4922,54.6496,54.3545,54.5315,213735.0
2024-06-24 13:00:00,55.45,55.57,55.37,55.54,87020.0,54.5315,54.6496,54.4529,54.62,87020.0
2024-06-24 13:30:00,55.53,55.53,55.07,55.18,201155.0,54.6102,54.6102,54.1578,54.266,201155.0
2024-06-24 14:00:00,55.16,55.54,55.16,55.54,127605.0,54.2463,54.62,54.2463,54.62,127605.0
2024-06-24 14:30:00,55.51,55.73,55.45,55.62,107545.0,54.5905,54.8069,54.5315,54.6987,107545.0
2024-06-24 15:00:00,55.63,55.64,55.48,55.55,96730.0,54.7086,54.7184,54.561,54.6299,96730.0
2024-06-24 15:30:00,55.53,55.6,55.4,55.48,333905.0,54.6102,54.6791,54.4824,54.561,333905.0
2024-06-25 09:30:00,55.14,55.14,53.26,53.69,735730.0,54.2267,54.2267,52.3778,52.8007,735730.0
2024-06-25 10:00:00,53.69,54.01,52.68,52.99,1038505.0,52.8007,53.1154,51.8074,52.1123,1038505.0
2024-06-25 10:30:00,53.0,53.2,52.48,52.82,922785.0,52.1221,52.3188,51.6107,51.9451,922785.0
2024-06-25 11:00:00,52.74,53.18,52.72,53.18,822815.0,51.8664,52.2991,51.8468,52.2991,822815.0
2024-06-25 11:30:00,53.2,53.27,52.77,53.23,488190.0,52.3188,52.3876,51.8959,52.3483,488190.0
2024-06-25 12:00:00,53.2,53.26,53.04,53.1,322135.0,52.3188,52.3778,52.1615,52.2205,322135.0
2024-06-25 12:30:00,53.1,53.21,52.89,53.05,250515.0,52.2205,52.3286,52.0139,52.1713,250515.0
2024-06-25 13:00:00,53.02,53.22,52.93,53.03,263100.0,52.1418,52.3385,52.0533,52.1516,263100.0
2024-06-25 13:30:00,53.03,53.09,52.89,52.94,134175.0,52.1516,52.2106,52.0139,52.0631,134175.0
2024-06-25 14:00:00,52.95,53.08,52.89,53.0,259580.0,52.0729,52.2008,52.0139,52.1221,259580.0
2024-06-25 14:30:00,52.98,53.01,52.69,52.76,155565.0,52.1025,52.132,51.8173,51.8861,155565.0
2024-06-25 15:00:00,52.77,52.84,52.72,52.79,205430.0,51.8959,51.9648,51.8468,51.9156,205430.0
2024-06-25 15:30:00,52.78,53.14,52.72,52.9,1504670.0,51.9058,52.2598,51.8468,52.0238,1504670.0
2024-06-26 09:30:00,52.91,53.97,52.46,53.21,604965.0,52.0336,53.0761,51.5911,52.3286,604965.0
2024-06-26 10:00:00,53.21,53.55,52.99,53.34,513070.0,52.3286,52.663,52.1123,52.4565,513070.0
2024-06-26 10:30:00,53.26,53.5,53.21,53.47,138715.0,52.3778,52.6138,52.3286,52.5843,138715.0
2024-06-26 11:00:00,53.52,53.54,53.3,53.44,86340.0,52.6335,52.6532,52.4172,52.5548,86340.0
2024-06-26 11:30:00,53.4,53.54,53.33,53.52,113485.0,52.5155,52.6532,52.4467,52.6335,113485.0
2024-06-26 12:00:00,53.49,53.51,53.26,53.34,96780.0,52.604,52.6237,52.3778,52.4565,96780.0
2024-06-26 12:30:00,53.31,53.36,53.21,53.34,86180.0,52.427,52.4762,52.3286,52.4565,86180.0
2024-06-26 13:00:00,53.36,53.5,53.3,53.38,89615.0,52.4762,52.6138,52.4172,52.4958,89615.0
2024-06-26 13:30:00,53.39,53.56,53.35,53.5,70565.0,52.5057,52.6728,52.4663,52.6138,70565.0
2024-06-26 14:00:00,53.48,53.53,53.41,53.45,70165.0,52.5942,52.6433,52.5253,52.5647,70165.0
2024-06-26 14:30:00,53.47,53.53,53.39,53.44,134680.0,52.5843,52.6433,52.5057,52.5548,134680.0
2024-06-26 15:00:00,53.47,53.49,53.36,53.37,151415.0,52.5843,52.604,52.4762,52.486,151415.0
2024-06-26 15:30:00,53.39,53.79,53.36,53.39,1282185.0,52.5057,52.899,52.4762,52.5057,1282185.0
2024-06-27 09:30:00,53.24,53.56,53.0,53.54,1174890.0,52.3581,52.6728,52.1221,52.6532,1174890.0
2024-06-27 10:00:00,53.66,53.67,53.31,53.63,105790.0,52.7712,52.781,52.427,52.7417,105790.0
2024-06-27 10:30:00,53.61,53.68,53.35,53.43,152400.0,52.722,52.7909,52.4663,52.545,152400.0
2024-06-27 11:00:00,53.43,53.73,53.37,53.65,308085.0,52.545,52.84,52.486,52.7614,308085.0
2024-06-27 11:30:00,53.65,53.75,53.48,53.69,235625.0,52.7614,52.8597,52.5942,52.8007,235625.0
2024-06-27 12:00:00,53.67,53.79,53.35,53.43,216590.0,52.781,52.899,52.4663,52.545,216590.0
2024-06-27 12:30:00,53.45,53.53,53.35,53.52,322080.0,52.5647,52.6433,52.4663,52.6335,322080.0
2024-06-27 13:00:00,53.54,53.62,53.46,53.6,217700.0,52.6532,52.7319,52.5745,52.7122,217700.0
2024-06-27 13:30:00,53.6,53.6,53.3,53.38,222975.0,52.7122,52.7122,52.4172,52.4958,222975.0
2024-06-27 14:00:00,53.35,53.37,53.2,53.28,202210.0,52.4663,52.486,52.3188,52.3975,202210.0
2024-06-27 14:30:00,53.26,53.34,53.22,53.3,209925.0,52.3778,52.4565,52.3385,52.4172,209925.0
2024-06-27 15:00:00,53.28,53.37,53.19,53.34,218310.0,52.3975,52.486,52.309,52.4565,218310.0
2024-06-27 15:30:00,53.36,53.73,53.3,53.51,1289105.0,52.4762,52.84,52.4172,52.6237,1289105.0
2024-06-28 09:30:00,54.44,55.31,54.0,54.58,722420.0,53.5383,54.3939,53.1056,53.6759,722420.0
2024-06-28 10:00:00,54.52,54.83,54.3,54.56,149840.0,53.6169,53.9218,53.4006,53.6563,149840.0
2024-06-28 10:30:00,54.6,54.8,54.52,54.58,211730.0,53.6956,53.8923,53.6169,53.6759,211730.0
2024-06-28 11:00:00,54.57,54.8,54.52,54.62,195385.0,53.6661,53.8923,53.6169,53.7153,195385.0
2024-06-28 11:30:00,54.64,54.84,54.6,54.72,173870.0,53.735,53.9316,53.6956,53.8136,173870.0
2024-06-28 12:00:00,54.69,54.71,54.52,54.59,88200.0,53.7841,53.8038,53.6169,53.6858,88200.0
2024-06-28 12:30:00,54.6,54.6,54.29,54.36,152760.0,53.6956,53.6956,53.3908,53.4596,152760.0
2024-06-28 13:00:00,54.37,54.52,54.14,54.14,109270.0,53.4694,53.6169,53.2432,53.2432,109270.0
2024-06-28 13:30:00,54.12,54.16,54.05,54.11,53140.0,53.2236,53.2629,53.1547,53.2137,53140.0
2024-06-28 14:00:00,54.09,54.18,53.91,53.91,93160.0,53.1941,53.2826,53.017,53.017,93160.0
2024-06-28 14:30:00,53.91,53.94,53.7,53.88,56720.0,53.017,53.0466,52.8105,52.9875,56720.0
2024-06-28 15:00:00,53.86,53.91,53.8,53.9,98555.0,52.9679,53.017,52.9089,53.0072,98555.0
2024-06-28 15:30:00,53.9,54.22,53.84,54.0,758300.0,53.0072,53.3219,52.9482,53.1056,758300.0
2024-07-01 09:30:00,54.13,54.73,54.02,54.05,452700.0,53.2334,53.8235,53.1252,53.1547,452700.0
2024-07-01 10:00:00,54.08,54.11,53.54,53.75,395285.0,53.1842,53.2137,52.6532,52.8597,395285.0
2024-07-01 10:30:00,53.8,53.98,53.59,53.88,107520.0,52.9089,53.0859,52.7023,52.9875,107520.0
2024-07-01 11:00:00,53.88,53.94,53.7,53.75,105925.0,52.9875,53.0466,52.8105,52.8597,105925.0
2024-07-01 11:30:00,53.76,53.85,53.58,53.61,116705.0,52.8695,52.958,52.6925,52.722,116705.0
2024-07-01 12:00:00,53.62,53.7,53.49,53.54,116755.0,52.7319,52.8105,52.604,52.6532,116755.0
2024-07-01 12:30:00,53.54,53.6,53.41,53.49,83860.0,52.6532,52.7122,52.5253,52.604,83860.0
2024-07-01 13:00:00,53.46,53.49,53.36,53.43,93210.0,52.5745,52.604,52.4762,52.545,93210.0
2024-07-01 13:30:00,53.4,53.48,53.34,53.43,75415.0,52.5155,52.5942,52.4565,52.545,75415.0
2024-07-01 14:00:00,53.39,53.69,53.36,53.56,143970.0,52.5057,52.8007,52.4762,52.6728,143970.0
2024-07-01 14:30:00,53.55,53.68,53.51,53.56,157865.0,52.663,52.7909,52.6237,52.6728,157865.0
2024-07-01 15:00:00,53.56,53.6,53.37,53.41,160640.0,52.6728,52.7122,52.486,52.5253,160640.0
2024-07-01 15:30:00,53.42,53.61,53.4,53.52,342975.0,52.5352,52.722,52.5155,52.6335,342975.0
2024-07-02 09:30:00,53.5,53.56,53.07,53.28,81595.0,52.6138,52.6728,52.191,52.3975,81595.0
2024-07-02 10:00:00,53.25,53.4,53.19,53.36,27305.0,52.368,52.5155,52.309,52.4762,27305.0
2024-07-02 10:30:00,53.4,53.63,53.38,53.46,91370.0,52.5155,52.7417,52.4958,52.5745,91370.0
2024-07-02 11:00:00,53.5,53.57,53.19,53.24,65600.0,52.6138,52.6827,52.309,52.3581,65600.0
2024-07-02 11:30:00,53.22,53.3,53.14,53.28,83190.0,52.3385,52.4172,52.2598,52.3975,83190.0
2024-07-02 12:00:00,53.29,53.32,53.14,53.25,83445.0,52.4073,52.4368,52.2598,52.368,83445.0
2024-07-02 12:30:00,53.26,53.36,53.23,53.23,77485.0,52.3778,52.4762,52.3483,52.3483,77485.0
2024-07-02 13:00:00,53.24,53.37,53.22,53.34,50055.0,52.3581,52.486,52.3385,52.4565,50055.0
2024-07-02 13:30:00,53.33,53.36,53.2,53.28,109010.0,52.4467,52.4762,52.3188,52.3975,109010.0
2024-07-02 14:00:00,53.25,53.26,53.11,53.23,77505.0,52.368,52.3778,52.2303,52.3483,77505.0
2024-07-02 14:30:00,53.22,53.37,53.17,53.36,105540.0,52.3385,52.486,52.2893,52.4762,105540.0
2024-07-02 15:00:00,53.34,53.34,53.19,53.22,115850.0,52.4565,52.4565,52.309,52.3385,115850.0
2024-07-02 15:30:00,53.21,53.23,53.13,53.21,401660.0,52.3286,52.3483,52.25,52.3286,401660.0
2024-07-03 09:30:00,52.91,52.96,51.74,52.39,587620.0,52.0336,52.0828,50.883,51.5222,587620.0
2024-07-03 10:00:00,52.46,52.48,52.03,52.06,202720.0,51.5911,51.6107,51.1682,51.1977,202720.0
2024-07-03 10:30:00,52.08,52.22,51.85,51.9,204535.0,51.2174,51.355,50.9912,51.0403,204535.0
2024-07-03 11:00:00,51.94,52.31,51.85,52.28,179560.0,51.0797,51.4435,50.9912,51.414,179560.0
2024-07-03 11:30:00,52.25,52.33,52.15,52.16,121700.0,51.3845,51.4632,51.2862,51.296,121700.0
2024-07-03 12:00:00,52.2,52.47,52.16,52.35,183350.0,51.3354,51.6009,51.296,51.4829,183350.0
2024-07-03 12:30:00,52.32,52.58,52.3,52.32,383935.0,51.4534,51.7091,51.4337,51.4534,383935.0
2024-07-05 09:30:00,52.37,52.52,52.16,52.24,153845.0,51.5026,51.6501,51.296,51.3747,153845.0
2024-07-05 10:00:00,52.19,52.27,52.07,52.13,167985.0,51.3255,51.4042,51.2075,51.2665,167985.0
2024-07-05 10:30:00,52.13,52.28,52.12,52.15,73700.0,51.2665,51.414,51.2567,51.2862,73700.0
2024-07-05 11:00:00,52.18,52.32,52.08,52.09,135405.0,51.3157,51.4534,51.2174,51.2272,135405.0
2024-07-05 11:30:00,52.08,52.34,52.06,52.23,201830.0,51.2174,51.4731,51.1977,51.3649,201830.0
2024-07-05 12:00:00,52.24,52.41,52.21,52.27,227910.0,51.3747,51.5419,51.3452,51.4042,227910.0
2024-07-05 12:30:00,52.29,52.43,52.28,52.43,129120.0,51.4239,51.5616,51.414,51.5616,129120.0
2024-07-05 13:00:00,52.42,52.53,52.38,52.51,218670.0,51.5517,51.6599,51.5124,51.6402,218670.0
2024-07-05 13:30:00,52.48,52.61,52.47,52.57,98650.0,51.6107,51.7386,51.6009,51.6992,98650.0
2024-07-05 14:00:00,52.57,52.65,52.49,52.57,119765.0,51.6992,51.7779,51.6206,51.6992,119765.0
2024-07-05 14:30:00,52.57,52.64,52.51,52.53,117825.0,51.6992,51.7681,51.6402,51.6599,117825.0
2024-07-05 15:00:00,52.53,52.59,52.47,52.52,83335.0,51.6599,51.7189,51.6009,51.6501,83335.0
2024-07-05 15:30:00,52.5,52.58,52.42,52.45,499230.0,51.6304,51.7091,51.5517,51.5812,499230.0
2024-07-08 09:30:00,52.7,52.88,52.57,52.6,159320.0,51.8271,52.0041,51.6992,51.7287,159320.0
2024-07-08 10:00:00,52.62,52.62,52.1,52.2,133910.0,51.7484,51.7484,51.237,51.3354,133910.0
2024-07-08 10:30:00,52.2,52.29,52.11,52.11,86090.0,51.3354,51.4239,51.2469,51.2469,86090.0
2024-07-08 11:00:00,52.13,52.13,51.87,51.87,147210.0,51.2665,51.2665,51.0108,51.0108,147210.0
2024-07-08 11:30:00,51.84,51.86,51.49,51.57,309620.0,50.9813,51.001,50.6371,50.7158,309620.0
2024-07-08 12:00:00,51.56,51.6,51.38,51.59,127365.0,50.706,50.7453,50.529,50.7355,127365.0
2024-07-08 12:30:00,51.55,51.59,51.43,51.53,125640.0,50.6961,50.7355,50.5781,50.6765,125640.0
2024-07-08 13:00:00,51.51,51.69,51.48,51.61,235240.0,50.6568,50.8338,50.6273,50.7551,235240.0
2024-07-08 13:30:00,51.63,51.82,51.63,51.78,166605.0,50.7748,50.9617,50.7748,50.9223,166605.0
2024-07-08 14:00:00,51.77,51.82,51.71,51.74,118250.0,50.9125,50.9617,50.8535,50.883,118250.0
2024-07-08 14:30:00,51.74,51.95,51.7,51.95,292275.0,50.883,51.0895,50.8437,51.0895,292275.0
2024-07-08 15:00:00,51.94,52.1,51.89,52.1,103435.0,51.0797,51.237,51.0305,51.237,103435.0
2024-07-08 15:30:00,52.08,52.2,52.0,52.2,1004215.0,51.2174,51.3354,51.1387,51.3354,1004215.0
2024-07-09 09:30:00,52.03,52.13,51.83,51.9,170205.0,51.1682,51.2665,50.9715,51.0403,170205.0
2024-07-09 10:00:00,51.91,51.91,51.56,51.62,76970.0,51.0502,51.0502,50.706,50.765,76970.0
2024-07-09 10:30:00,51.62,51.74,51.39,51.42,132855.0,50.765,50.883,50.5388,50.5683,132855.0
2024-07-09 11:00:00,51.46,51.54,51.24,51.32,180525.0,50.6076,50.6863,50.3913,50.4699,180525.0
2024-07-09 11:30:00,51.37,51.47,51.37,51.42,44135.0,50.5191,50.6175,50.5191,50.5683,44135.0
2024-07-09 12:00:00,51.42,51.75,51.42,51.75,181520.0,50.5683,50.8928,50.5683,50.8928,181520.0
2024-07-09 12:30:00,51.72,51.85,51.7,51.79,122730.0,50.8633,50.9912,50.8437,50.9322,122730.0
2024-07-09 13:00:00,51.82,51.82,51.68,51.69,83160.0,50.9617,50.9617,50.824,50.8338,83160.0
2024-07-09 13:30:00,51.68,51.72,51.6,51.62,92000.0,50.824,50.8633,50.7453,50.765,92000.0
2024-07-09 14:00:00,51.6,51.61,51.5,51.5,131880.0,50.7453,50.7551,50.647,50.647,131880.0
2024-07-09 14:30:00,51.48,51.61,51.46,51.55,145705.0,50.6273,50.7551,50.6076,50.6961,145705.0
2024-07-09 15:00:00,51.52,51.52,51.38,51.5,79250.0,50.6666,50.6666,50.529,50.647,79250.0
2024-07-09 15:30:00,51.51,51.62,51.43,51.45,540885.0,50.6568,50.765,50.5781,50.5978,540885.0
2024-07-10 09:30:00,51.59,51.76,51.45,51.45,86955.0,50.7355,50.9027,50.5978,50.5978,86955.0
2024-07-10 10:00:00,51.45,51.56,51.37,51.51,112715.0,50.5978,50.706,50.5191,50.6568,112715.0
2024-07-10 10:30:00,51.5,51.53,51.37,51.5,112880.0,50.647,50.6765,50.5191,50.647,112880.0
2024-07-10 11:00:00,51.53,51.56,51.43,51.49,218505.0,50.6765,50.706,50.5781,50.6371,218505.0
2024-07-10 11:30:00,51.5,51.55,51.46,51.55,147855.0,50.647,50.6961,50.6076,50.6961,147855.0
2024-07-10 12:00:00,51.55,51.65,51.44,51.62,147290.0,50.6961,50.7945,50.588,50.765,147290.0
2024-07-10 12:30:00,51.57,51.61,51.47,51.54,64795.0,50.7158,50.7551,50.6175,50.6863,64795.0
2024-07-10 13:00:00,51.55,51.56,51.24,51.31,96075.0,50.6961,50.706,50.3913,50.4601,96075.0
2024-07-10 13:30:00,51.31,51.45,51.25,51.4,226100.0,50.4601,50.5978,50.4011,50.5486,226100.0
2024-07-10 14:00:00,51.4,51.45,51.34,51.36,198790.0,50.5486,50.5978,50.4896,50.5093,198790.0
2024-07-10 14:30:00,51.34,51.63,51.33,51.51,202940.0,50.4896,50.7748,50.4798,50.6568,202940.0
2024-07-10 15:00:00,51.51,51.69,51.5,51.68,293935.0,50.6568,50.8338,50.647,50.824,293935.0
2024-07-10 15:30:00,51.69,51.88,51.66,51.86,614455.0,50.8338,51.0207,50.8043,51.001,614455.0
2024-07-11 09:30:00,51.98,52.67,51.85,52.41,608890.0,51.119,51.7976,50.9912,51.5419,608890.0
2024-07-11 10:00:00,52.51,52.82,52.42,52.52,244510.0,51.6402,51.9451,51.5517,51.6501,244510.0
2024-07-11 10:30:00,52.56,52.83,52.52,52.8,178310.0,51.6894,51.9549,51.6501,51.9254,178310.0
2024-07-11 11:00:00,52.84,52.84,52.59,52.72,334145.0,51.9648,51.9648,51.7189,51.8468,334145.0
2024-07-11 11:30:00,52.76,52.83,52.57,52.59,101405.0,51.8861,51.9549,51.6992,51.7189,101405.0
2024-07-11 12:00:00,52.61,52.8,52.47,52.6,125095.0,51.7386,51.9254,51.6009,51.7287,125095.0
2024-07-11 12:30:00,52.61,52.71,52.56,52.67,50940.0,51.7386,51.8369,51.6894,51.7976,50940.0
2024-07-11 13:00:00,52.67,52.67,52.46,52.51,57060.0,51.7976,51.7976,51.5911,51.6402,57060.0
2024-07-11 13:30:00,52.49,52.52,52.42,52.49,86095.0,51.6206,51.6501,51.5517,51.6206,86095.0
2024-07-11 14:00:00,52.49,52.62,52.49,52.53,84660.0,51.6206,51.7484,51.6206,51.6599,84660.0
2024-07-11 14:30:00,52.57,52.65,52.55,52.63,127140.0,51.6992,51.7779,51.6796,51.7582,127140.0
2024-07-11 15:00:00,52.64,52.65,52.51,52.53,154810.0,51.7681,51.7779,51.6402,51.6599,154810.0
2024-07-11 15:30:00,52.53,52.61,52.37,52.59,633530.0,51.6599,51.7386,51.5026,51.7189,633530.0
2024-07-12 09:30:00,52.84,53.11,52.82,53.06,195710.0,51.9648,52.2303,51.9451,52.1811,195710.0
2024-07-12 10:00:00,53.08,53.47,53.01,53.47,252705.0,52.2008,52.5843,52.132,52.5843,252705.0
2024-07-12 10:30:00,53.51,53.9,53.51,53.89,116930.0,52.6237,53.0072,52.6237,52.9974,116930.0
2024-07-12 11:00:00,53.86,54.04,53.82,53.85,172550.0,52.9679,53.1449,52.9285,52.958,172550.0
2024-07-12 11:30:00,53.91,54.02,53.89,53.94,80880.0,53.017,53.1252,52.9974,53.0466,80880.0
2024-07-12 12:00:00,53.94,54.02,53.83,54.02,117410.0,53.0466,53.1252,52.9384,53.1252,117410.0
2024-07-12 12:30:00,54.0,54.03,53.95,54.03,48120.0,53.1056,53.1351,53.0564,53.1351,48120.0
2024-07-12 13:00:00,54.01,54.15,53.98,54.12,86990.0,53.1154,53.2531,53.0859,53.2236,86990.0
2024-07-12 13:30:00,54.1,54.31,54.09,54.28,95040.0,53.2039,53.4104,53.1941,53.3809,95040.0
2024-07-12 14:00:00,54.26,54.41,54.17,54.29,114055.0,53.3613,53.5088,53.2727,53.3908,114055.0
2024-07-12 14:30:00,54.29,54.38,54.24,54.37,86100.0,53.3908,53.4793,53.3416,53.4694,86100.0
2024-07-12 15:00:00,54.34,54.45,54.32,54.41,101300.0,53.4399,53.5481,53.4203,53.5088,101300.0
2024-07-12 15:30:00,54.41,54.45,54.13,54.22,455760.0,53.5088,53.5481,53.2334,53.3219,455760.0
2024-07-15 09:30:00,54.23,54.8,53.46,54.67,661565.0,53.3317,53.8923,52.5745,53.7645,661565.0
2024-07-15 10:00:00,54.64,55.0,54.57,54.78,587265.0,53.735,54.089,53.6661,53.8726,587265.0
2024-07-15 10:30:00,54.81,54.84,54.23,54.24,166970.0,53.9021,53.9316,53.3317,53.3416,166970.0
2024-07-15 11:00:00,54.27,54.48,54.2,54.41,98895.0,53.3711,53.5776,53.3022,53.5088,98895.0
2024-07-15 11:30:00,54.41,54.59,54.34,54.52,181065.0,53.5088,53.6858,53.4399,53.6169,181065.0
2024-07-15 12:00:00,54.53,54.53,54.21,54.21,83965.0,53.6268,53.6268,53.3121,53.3121,83965.0
2024-07-15 12:30:00,54.24,54.27,54.08,54.09,89495.0,53.3416,53.3711,53.1842,53.1941,89495.0
2024-07-15 13:00:00,54.1,54.15,54.01,54.13,59285.0,53.2039,53.2531,53.1154,53.2334,59285.0
2024-07-15 13:30:00,54.12,54.22,54.03,54.16,109740.0,53.2236,53.3219,53.1351,53.2629,109740.0
2024-07-15 14:00:00,54.15,54.34,54.15,54.34,88665.0,53.2531,53.4399,53.2531,53.4399,88665.0
2024-07-15 14:30:00,54.32,54.32,54.1,54.1,107190.0,53.4203,53.4203,53.2039,53.2039,107190.0
2024-07-15 15:00:00,54.1,54.18,54.0,54.05,125575.0,53.2039,53.2826,53.1056,53.1547,125575.0
2024-07-15 15:30:00,54.05,54.19,53.87,54.19,475135.0,53.1547,53.2924,52.9777,53.2924,475135.0
2024-07-16 09:30:00,54.26,55.23,54.17,55.1,197010.0,53.3613,54.3152,53.2727,54.1873,197010.0
2024-07-16 10:00:00,55.11,55.59,55.11,55.46,112580.0,54.1972,54.6692,54.1972,54.5414,112580.0
2024-07-16 10:30:00,55.39,55.49,55.28,55.4,100135.0,54.4725,54.5709,54.3644,54.4824,100135.0
2024-07-16 11:00:00,55.4,55.99,55.34,55.84,186345.0,54.4824,55.0626,54.4234,54.9151,186345.0
2024-07-16 11:30:00,55.86,55.95,55.7,55.93,252675.0,54.9347,55.0233,54.7774,55.0036,252675.0
2024-07-16 12:00:00,55.93,56.03,55.77,55.85,198435.0,55.0036,55.1019,54.8462,54.9249,198435.0
2024-07-16 12:30:00,55.84,56.23,55.84,56.2,234330.0,54.9151,55.2986,54.9151,55.2691,234330.0
2024-07-16 13:00:00,56.2,56.2,56.02,56.15,161710.0,55.2691,55.2691,55.0921,55.2199,161710.0
2024-07-16 13:30:00,56.19,56.37,56.19,56.33,76390.0,55.2593,55.4363,55.2593,55.397,76390.0
2024-07-16 14:00:00,56.37,56.49,56.29,56.35,104525.0,55.4363,55.5543,55.3576,55.4166,104525.0
2024-07-16 14:30:00,56.36,56.46,56.34,56.46,114935.0,55.4265,55.5248,55.4068,55.5248,114935.0
2024-07-16 15:00:00,56.47,56.57,56.37,56.56,176225.0,55.5346,55.633,55.4363,55.6232,176225.0
2024-07-16 15:30:00,56.54,56.65,56.4,56.64,623520.0,55.6035,55.7117,55.4658,55.7018,623520.0
2024-07-17 09:30:00,56.12,56.64,55.87,56.27,461085.0,55.1904,55.7018,54.9446,55.338,461085.0
2024-07-17 10:00:00,56.29,56.42,55.95,56.32,96465.0,55.3576,55.4855,55.0233,55.3871,96465.0
2024-07-17 10:30:00,56.27,56.56,56.17,56.46,140340.0,55.338,55.6232,55.2396,55.5248,140340.0
2024-07-17 11:00:00,56.44,56.58,56.34,56.43,163305.0,55.5051,55.6428,55.4068,55.4953,163305.0
2024-07-17 11:30:00,56.4,56.56,56.31,56.4,134015.0,55.4658,55.6232,55.3773,55.4658,134015.0
2024-07-17 12:00:00,56.41,56.55,56.33,56.39,122360.0,55.4756,55.6133,55.397,55.456,122360.0
2024-07-17 12:30:00,56.32,56.52,56.29,56.51,71145.0,55.3871,55.5838,55.3576,55.574,71145.0
2024-07-17 13:00:00,56.44,56.53,56.37,56.53,54030.0,55.5051,55.5937,55.4363,55.5937,54030.0
2024-07-17 13:30:00,56.52,56.54,56.23,56.35,111575.0,55.5838,55.6035,55.2986,55.4166,111575.0
2024-07-17 14:00:00,56.31,56.41,56.27,56.3,94815.0,55.3773,55.4756,55.338,55.3675,94815.0
2024-07-17 14:30:00,56.27,56.36,56.15,56.24,100360.0,55.338,55.4265,55.2199,55.3085,100360.0
2024-07-17 15:00:00,56.22,56.29,56.08,56.08,110605.0,55.2888,55.3576,55.1511,55.1511,110605.0
2024-07-17 15:30:00,56.08,56.11,55.71,55.76,466820.0,55.1511,55.1806,54.7872,54.8364,466820.0
2024-07-18 09:30:00,55.7,55.7,54.98,55.29,414935.0,54.7774,54.7774,54.0693,54.3742,414935.0
2024-07-18 10:00:00,55.22,55.42,54.76,54.83,201275.0,54.3053,54.502,53.853,53.9218,201275.0
2024-07-18 10:30:00,54.76,54.77,54.44,54.44,189690.0,53.853,53.8628,53.5383,53.5383,189690.0
2024-07-18 11:00:00,54.43,54.75,54.38,54.72,351855.0,53.5284,53.8431,53.4793,53.8136,351855.0
2024-07-18 11:30:00,54.76,54.85,54.68,54.76,215290.0,53.853,53.9415,53.7743,53.853,215290.0
2024-07-18 12:00:00,54.76,54.76,54.53,54.55,269335.0,53.853,53.853,53.6268,53.6464,269335.0
2024-07-18 12:30:00,54.55,54.65,54.43,54.58,141610.0,53.6464,53.7448,53.5284,53.6759,141610.0
2024-07-18 13:00:00,54.58,54.67,54.53,54.56,67235.0,53.6759,53.7645,53.6268,53.6563,67235.0
2024-07-18 13:30:00,54.56,54.63,54.38,54.43,176910.0,53.6563,53.7251,53.4793,53.5284,176910.0
2024-07-18 14:00:00,54.41,54.45,54.2,54.29,238165.0,53.5088,53.5481,53.3022,53.3908,238165.0
2024-07-18 14:30:00,54.29,54.41,54.09,54.23,347290.0,53.3908,53.5088,53.1941,53.3317,347290.0
2024-07-18 15:00:00,54.23,54.36,54.03,54.03,170820.0,53.3317,53.4596,53.1351,53.1351,170820.0
2024-07-18 15:30:00,54.01,54.08,53.8,54.0,717650.0,53.1154,53.1842,52.9089,53.1056,717650.0
2024-07-19 09:30:00,54.02,54.32,53.95,54.18,204965.0,53.1252,53.4203,53.0564,53.2826,204965.0
2024-07-19 10:00:00,54.17,54.23,53.78,53.79,49560.0,53.2727,53.3317,52.8892,52.899,49560.0
2024-07-19 10:30:00,53.84,53.91,53.69,53.72,76415.0,52.9482,53.017,52.8007,52.8302,76415.0
2024-07-19 11:00:00,53.71,53.81,53.61,53.64,109905.0,52.8204,52.9187,52.722,52.7515,109905.0
2024-07-19 11:30:00,53.58,53.81,53.57,53.73,73115.0,52.6925,52.9187,52.6827,52.84,73115.0
2024-07-19 12:00:00,53.72,53.94,53.72,53.81,75300.0,52.8302,53.0466,52.8302,52.9187,75300.0
2024-07-19 12:30:00,53.8,53.82,53.68,53.7,73310.0,52.9089,52.9285,52.7909,52.8105,73310.0
2024-07-19 13:00:00,53.68,53.7,53.42,53.46,177275.0,52.7909,52.8105,52.5352,52.5745,177275.0
2024-07-19 13:30:00,53.44,53.57,53.38,53.46,139215.0,52.5548,52.6827,52.4958,52.5745,139215.0
2024-07-19 14:00:00,53.47,53.58,53.43,53.46,170410.0,52.5843,52.6925,52.545,52.5745,170410.0
2024-07-19 14:30:00,53.46,53.55,53.34,53.55,138565.0,52.5745,52.663,52.4565,52.663,138565.0
2024-07-19 15:00:00,53.55,53.85,53.54,53.81,104675.0,52.663,52.958,52.6532,52.9187,104675.0
2024-07-19 15:30:00,53.8,53.85,53.63,53.67,405590.0,52.9089,52.958,52.7417,52.781,405590.0
2024-07-22 09:30:00,53.77,54.06,52.6,53.25,320080.0,52.8794,53.1646,51.7287,52.368,320080.0
2024-07-22 10:00:00,53.22,53.46,53.18,53.31,177825.0,52.3385,52.5745,52.2991,52.427,177825.0
2024-07-22 10:30:00,53.3,53.93,53.24,53.89,111370.0,52.4172,53.0367,52.3581,52.9974,111370.0
2024-07-22 11:00:00,53.93,54.01,53.78,53.78,113515.0,53.0367,53.1154,52.8892,52.8892,113515.0
2024-07-22 11:30:00,53.78,53.94,53.64,53.81,67485.0,52.8892,53.0466,52.7515,52.9187,67485.0
2024-07-22 12:00:00,53.83,53.84,53.64,53.68,71455.0,52.9384,52.9482,52.7515,52.7909,71455.0
2024-07-22 12:30:00,53.67,53.79,53.58,53.72,49605.0,52.781,52.899,52.6925,52.8302,49605.0
2024-07-22 13:00:00,53.73,53.81,53.69,53.74,55720.0,52.84,52.9187,52.8007,52.8499,55720.0
2024-07-22 13:30:00,53.76,53.9,53.68,53.87,104235.0,52.8695,53.0072,52.7909,52.9777,104235.0
2024-07-22 14:00:00,53.87,54.1,53.82,54.01,155445.0,52.9777,53.2039,52.9285,53.1154,155445.0
2024-07-22 14:30:00,54.0,54.19,54.0,54.06,98675.0,53.1056,53.2924,53.1056,53.1646,98675.0
2024-07-22 15:00:00,54.04,54.14,53.96,54.13,200030.0,53.1449,53.2432,53.0662,53.2334,200030.0
2024-07-22 15:30:00,54.13,54.31,54.08,54.24,536535.0,53.2334,53.4104,53.1842,53.3416,536535.0
2024-07-23 09:30:00,54.36,54.43,53.7,54.1,241160.0,53.4596,53.5284,52.8105,53.2039,241160.0
2024-07-23 10:00:00,54.1,54.29,53.96,54.26,148790.0,53.2039,53.3908,53.0662,53.3613,148790.0
2024-07-23 10:30:00,54.28,54.38,54.09,54.2,95995.0,53.3809,53.4793,53.1941,53.3022,95995.0
2024-07-23 11:00:00,54.25,54.33,54.15,54.2,168970.0,53.3514,53.4301,53.2531,53.3022,168970.0
2024-07-23 11:30:00,54.18,54.19,54.04,54.12,101175.0,53.2826,53.2924,53.1449,53.2236,101175.0
2024-07-23 12:00:00,54.1,54.17,54.07,54.11,73955.0,53.2039,53.2727,53.1744,53.2137,73955.0
2024-07-23 12:30:00,54.08,54.11,54.0,54.04,58260.0,53.1842,53.2137,53.1056,53.1449,58260.0
2024-07-23 13:00:00,54.04,54.12,54.02,54.1,118215.0,53.1449,53.2236,53.1252,53.2039,118215.0
2024-07-23 13:30:00,54.11,54.27,54.06,54.27,57230.0,53.2137,53.3711,53.1646,53.3711,57230.0
2024-07-23 14:00:00,54.25,54.39,54.22,54.31,59905.0,53.3514,53.4891,53.3219,53.4104,59905.0
2024-07-23 14:30:00,54.33,54.38,54.0,54.0,192500.0,53.4301,53.4793,53.1056,53.1056,192500.0
2024-07-23 15:00:00,54.01,54.01,53.76,53.79,113790.0,53.1154,53.1154,52.8695,52.899,113790.0
2024-07-23 15:30:00,53.78,54.12,53.76,54.05,405960.0,52.8892,53.2236,52.8695,53.1547,405960.0
2024-07-24 09:30:00,53.89,54.03,52.94,53.11,142125.0,52.9974,53.1351,52.0631,52.2303,142125.0
2024-07-24 10:00:00,53.2,53.27,52.75,52.87,496635.0,52.3188,52.3876,51.8763,51.9943,496635.0
2024-07-24 10:30:00,52.87,53.01,52.77,52.94,248730.0,51.9943,52.132,51.8959,52.0631,248730.0
2024-07-24 11:00:00,52.91,52.93,52.63,52.9,189185.0,52.0336,52.0533,51.7582,52.0238,189185.0
2024-07-24 11:30:00,52.86,52.87,52.66,52.72,214905.0,51.9844,51.9943,51.7878,51.8468,214905.0
2024-07-24 12:00:00,52.71,52.88,52.71,52.88,102110.0,51.8369,52.0041,51.8369,52.0041,102110.0
2024-07-24 12:30:00,52.82,52.93,52.73,52.92,134520.0,51.9451,52.0533,51.8566,52.0434,134520.0
2024-07-24 13:00:00,52.9,53.03,52.85,52.94,198160.0,52.0238,52.1516,51.9746,52.0631,198160.0
2024-07-24 13:30:00,52.92,53.04,52.89,52.97,86795.0,52.0434,52.1615,52.0139,52.0926,86795.0
2024-07-24 14:00:00,52.94,53.21,52.94,52.98,191310.0,52.0631,52.3286,52.0631,52.1025,191310.0
2024-07-24 14:30:00,52.99,53.01,52.77,52.88,112490.0,52.1123,52.132,51.8959,52.0041,112490.0
2024-07-24 15:00:00,52.87,52.88,52.66,52.66,120580.0,51.9943,52.0041,51.7878,51.7878,120580.0
2024-07-24 15:30:00,52.69,52.79,52.5,52.52,757455.0,51.8173,51.9156,51.6304,51.6501,757455.0
2024-07-25 09:30:00,51.3,53.54,50.53,53.15,1482830.0,50.4503,52.6532,49.693,52.2696,1482830.0
2024-07-25 10:00:00,53.08,53.08,51.95,52.09,627920.0,52.2008,52.2008,51.0895,51.2272,627920.0
2024-07-25 10:30:00,52.08,52.6,51.79,51.87,544715.0,51.2174,51.7287,50.9322,51.0108,544715.0
2024-07-25 11:00:00,51.84,52.92,51.79,52.88,558690.0,50.9813,52.0434,50.9322,52.0041,558690.0
2024-07-25 11:30:00,52.91,52.93,52.54,52.7,395435.0,52.0336,52.0533,51.6697,51.8271,395435.0
2024-07-25 12:00:00,52.69,52.84,52.59,52.8,228770.0,51.8173,51.9648,51.7189,51.9254,228770.0
2024-07-25 12:30:00,52.8,52.84,52.37,52.48,113035.0,51.9254,51.9648,51.5026,51.6107,113035.0
2024-07-25 13:00:00,52.52,52.62,52.16,52.22,157450.0,51.6501,51.7484,51.296,51.355,157450.0
2024-07-25 13:30:00,52.27,52.3,51.97,52.06,135055.0,51.4042,51.4337,51.1092,51.1977,135055.0
2024-07-25 14:00:00,52.05,52.11,51.78,51.78,221140.0,51.1879,51.2469,50.9223,50.9223,221140.0
2024-07-25 14:30:00,51.82,51.99,51.67,51.7,225185.0,50.9617,51.1289,50.8142,50.8437,225185.0
2024-07-25 15:00:00,51.73,52.11,51.73,52.08,303015.0,50.8732,51.2469,50.8732,51.2174,303015.0
2024-07-25 15:30:00,52.11,52.11,51.48,51.49,1538690.0,51.2469,51.2469,50.6273,50.6371,1538690.0
2024-07-26 09:30:00,51.89,53.13,51.88,52.94,351305.0,51.0305,52.25,51.0207,52.0631,351305.0
2024-07-26 10:00:00,52.93,53.24,52.59,52.68,256975.0,52.0533,52.3581,51.7189,51.8074,256975.0
2024-07-26 10:30:00,52.67,52.72,52.29,52.67,183630.0,51.7976,51.8468,51.4239,51.7976,183630.0
2024-07-26 11:00:00,52.69,52.96,52.62,52.84,123200.0,51.8173,52.0828,51.7484,51.9648,123200.0
2024-07-26 11:30:00,52.84,53.0,52.83,52.98,88500.0,51.9648,52.1221,51.9549,52.1025,88500.0
2024-07-26 12:00:00,52.97,53.2,52.95,52.99,127290.0,52.0926,52.3188,52.0729,52.1123,127290.0
2024-07-26 12:30:00,53.02,53.24,52.98,53.24,55295.0,52.1418,52.3581,52.1025,52.3581,55295.0
2024-07-26 13:00:00,53.26,53.36,53.22,53.27,50880.0,52.3778,52.4762,52.3385,52.3876,50880.0
2024-07-26 13:30:00,53.27,53.29,52.88,52.96,90860.0,52.3876,52.4073,52.0041,52.0828,90860.0
2024-07-26 14:00:00,52.96,52.99,52.72,52.8,52925.0,52.0828,52.1123,51.8468,51.9254,52925.0
2024-07-26 14:30:00,52.8,52.86,52.69,52.71,88455.0,51.9254,51.9844,51.8173,51.8369,88455.0
2024-07-26 15:00:00,52.72,53.0,52.7,52.95,104560.0,51.8468,52.1221,51.8271,52.0729,104560.0
2024-07-26 15:30:00,52.91,52.92,52.38,52.5,708895.0,52.0336,52.0434,51.5124,51.6304,708895.0
2024-07-29 09:30:00,52.58,52.63,52.08,52.47,183400.0,51.7091,51.7582,51.2174,51.6009,183400.0
2024-07-29 10:00:00,52.42,52.69,52.36,52.44,81355.0,51.5517,51.8173,51.4927,51.5714,81355.0
2024-07-29 10:30:00,52.4,52.51,52.3,52.5,60205.0,51.5321,51.6402,51.4337,51.6304,60205.0
2024-07-29 11:00:00,52.52,52.78,52.41,52.58,105715.0,51.6501,51.9058,51.5419,51.7091,105715.0
2024-07-29 11:30:00,52.63,52.69,52.41,52.68,72655.0,51.7582,51.8173,51.5419,51.8074,72655.0
2024-07-29 12:00:00,52.68,52.79,52.65,52.68,73250.0,51.8074,51.9156,51.7779,51.8074,73250.0
2024-07-29 12:30:00,52.71,52.75,52.55,52.65,42015.0,51.8369,51.8763,51.6796,51.7779,42015.0
2024-07-29 13:00:00,52.62,52.68,52.48,52.54,53675.0,51.7484,51.8074,51.6107,51.6697,53675.0
2024-07-29 13:30:00,52.49,52.53,52.39,52.47,46385.0,51.6206,51.6599,51.5222,51.6009,46385.0
2024-07-29 14:00:00,52.44,52.55,52.37,52.55,131225.0,51.5714,51.6796,51.5026,51.6796,131225.0
2024-07-29 14:30:00,52.56,52.63,52.47,52.63,165155.0,51.6894,51.7582,51.6009,51.7582,165155.0
2024-07-29 15:00:00,52.62,52.83,52.6,52.8,127360.0,51.7484,51.9549,51.7287,51.9254,127360.0
2024-07-29 15:30:00,52.8,53.08,52.79,53.02,474100.0,51.9254,52.2008,51.9156,52.1418,474100.0
2024-07-30 09:30:00,52.86,53.02,52.62,52.82,104340.0,51.9844,52.1418,51.7484,51.9451,104340.0
2024-07-30 10:00:00,52.82,52.9,52.49,52.66,127700.0,51.9451,52.0238,51.6206,51.7878,127700.0
2024-07-30 10:30:00,52.66,52.78,52.52,52.63,81570.0,51.7878,51.9058,51.6501,51.7582,81570.0
2024-07-30 11:00:00,52.63,52.71,52.46,52.63,152890.0,51.7582,51.8369,51.5911,51.7582,152890.0
2024-07-30 11:30:00,52.58,52.69,52.5,52.69,78005.0,51.7091,51.8173,51.6304,51.8173,78005.0
2024-07-30 12:00:00,52.65,52.69,52.47,52.52,90780.0,51.7779,51.8173,51.6009,51.6501,90780.0
2024-07-30 12:30:00,52.51,52.61,52.28,52.38,148655.0,51.6402,51.7386,51.414,51.5124,148655.0
2024-07-30 13:00:00,52.33,52.39,52.24,52.28,78250.0,51.4632,51.5222,51.3747,51.414,78250.0
2024-07-30 13:30:00,52.24,52.37,52.24,52.26,102665.0,51.3747,51.5026,51.3747,51.3944,102665.0
2024-07-30 14:00:00,52.26,52.32,52.18,52.19,124225.0,51.3944,51.4534,51.3157,51.3255,124225.0
2024-07-30 14:30:00,52.19,52.23,52.04,52.08,169520.0,51.3255,51.3649,51.178,51.2174,169520.0
2024-07-30 15:00:00,52.08,52.19,52.03,52.12,198890.0,51.2174,51.3255,51.1682,51.2567,198890.0
2024-07-30 15:30:00,52.14,52.41,52.13,52.35,720125.0,51.2764,51.5419,51.2665,51.4829,720125.0
2024-07-31 09:30:00,52.5,52.66,52.26,52.36,101740.0,51.6304,51.7878,51.3944,51.4927,101740.0
2024-07-31 10:00:00,52.37,52.54,52.22,52.38,81405.0,51.5026,51.6697,51.355,51.5124,81405.0
2024-07-31 10:30:00,52.38,52.39,52.03,52.21,90410.0,51.5124,51.5222,51.1682,51.3452,90410.0
2024-07-31 11:00:00,52.18,52.53,52.18,52.48,63325.0,51.3157,51.6599,51.3157,51.6107,63325.0
2024-07-31 11:30:00,52.47,52.61,52.39,52.55,54985.0,51.6009,51.7386,51.5222,51.6796,54985.0
2024-07-31 12:00:00,52.6,52.66,52.53,52.58,28160.0,51.7287,51.7878,51.6599,51.7091,28160.0
2024-07-31 12:30:00,52.62,52.66,52.41,52.41,45330.0,51.7484,51.7878,51.5419,51.5419,45330.0
2024-07-31 13:00:00,52.49,52.58,52.39,52.43,28640.0,51.6206,51.7091,51.5222,51.5616,28640.0
2024-07-31 13:30:00,52.4,52.52,52.33,52.52,44500.0,51.5321,51.6501,51.4632,51.6501,44500.0
2024-07-31 14:00:00,52.44,52.58,52.37,52.45,56840.0,51.5714,51.7091,51.5026,51.5812,56840.0
2024-07-31 14:30:00,52.5,53.26,52.49,53.18,82195.0,51.6304,52.3778,51.6206,52.2991,82195.0
2024-07-31 15:00:00,53.18,53.29,52.84,52.88,71925.0,52.2991,52.4073,51.9648,52.0041,71925.0
2024-07-31 15:30:00,52.84,52.97,52.62,52.63,307395.0,51.9648,52.0926,51.7484,51.7582,307395.0
2024-08-01 09:30:00,52.83,52.98,51.86,51.87,138900.0,51.9549,52.1025,51.001,51.0108,138900.0
2024-08-01 10:00:00,51.87,52.06,51.6,51.63,108140.0,51.0108,51.1977,50.7453,50.7748,108140.0
2024-08-01 10:30:00,51.63,51.73,51.37,51.54,133700.0,50.7748,50.8732,50.5191,50.6863,133700.0
2024-08-01 11:00:00,51.47,51.58,51.25,51.26,134415.0,50.6175,50.7256,50.4011,50.4109,134415.0
2024-08-01 11:30:00,51.36,51.51,51.28,51.5,74520.0,50.5093,50.6568,50.4306,50.647,74520.0
2024-08-01 12:00:00,51.5,51.59,51.3,51.45,99715.0,50.647,50.7355,50.4503,50.5978,99715.0
2024-08-01 12:30:00,51.45,51.45,51.21,51.29,58150.0,50.5978,50.5978,50.3618,50.4404,58150.0
2024-08-01 13:00:00,51.25,51.33,51.12,51.27,76690.0,50.4011,50.4798,50.2733,50.4208,76690.0
2024-08-01 13:30:00,51.26,51.36,51.21,51.36,68520.0,50.4109,50.5093,50.3618,50.5093,68520.0
2024-08-01 14:00:00,51.39,51.42,51.15,51.16,79630.0,50.5388,50.5683,50.3028,50.3126,79630.0
2024-08-01 14:30:00,51.16,51.16,51.03,51.14,85515.0,50.3126,50.3126,50.1848,50.2929,85515.0
2024-08-01 15:00:00,51.13,51.15,51.02,51.09,104695.0,50.2831,50.3028,50.1749,50.2438,104695.0
2024-08-01 15:30:00,51.09,51.41,51.09,51.29,512935.0,50.2438,50.5585,50.2438,50.4404,512935.0
2024-08-02 09:30:00,50.62,50.64,49.83,50.03,292040.0,49.7815,49.8012,49.0046,49.2013,292040.0
2024-08-02 10:00:00,50.0,50.4,49.79,49.94,235665.0,49.1718,49.5652,48.9653,49.1128,235665.0
2024-08-02 10:30:00,49.9,49.99,49.77,49.89,146850.0,49.0735,49.162,48.9456,49.0636,146850.0
2024-08-02 11:00:00,49.86,49.97,49.67,49.85,224040.0,49.0341,49.1423,48.8473,49.0243,224040.0
2024-08-02 11:30:00,49.85,50.27,49.78,50.15,76105.0,49.0243,49.4373,48.9555,49.3193,76105.0
2024-08-02 12:00:00,50.14,50.33,50.13,50.33,54515.0,49.3095,49.4963,49.2997,49.4963,54515.0
2024-08-02 12:30:00,50.29,50.48,50.29,50.43,44235.0,49.457,49.6439,49.457,49.5947,44235.0
2024-08-02 13:00:00,50.38,50.46,50.29,50.38,43900.0,49.5455,49.6242,49.457,49.5455,43900.0
2024-08-02 13:30:00,50.4,50.4,50.22,50.26,50100.0,49.5652,49.5652,49.3882,49.4275,50100.0
2024-08-02 14:00:00,50.25,50.43,50.22,50.43,64615.0,49.4177,49.5947,49.3882,49.5947,64615.0
2024-08-02 14:30:00,50.44,50.47,50.36,50.47,86370.0,49.6045,49.634,49.5258,49.634,86370.0
2024-08-02 15:00:00,50.44,50.48,50.34,50.44,116935.0,49.6045,49.6439,49.5062,49.6045,116935.0
2024-08-02 15:30:00,50.45,50.59,50.38,50.59,527525.0,49.6144,49.752,49.5455,49.752,527525.0
2024-08-05 09:30:00,50.02,50.64,49.5,50.34,312455.0,49.1915,49.8012,48.6801,49.5062,312455.0
2024-08-05 10:00:00,50.4,51.1,50.4,50.84,411080.0,49.5652,50.2536,49.5652,49.9979,411080.0
2024-08-05 10:30:00,50.82,51.0,50.28,50.49,309335.0,49.9782,50.1552,49.4472,49.6537,309335.0
2024-08-05 11:00:00,50.54,50.86,50.47,50.79,100300.0,49.7029,50.0176,49.634,49.9487,100300.0
2024-08-05 11:30:00,50.78,50.94,50.74,50.92,102710.0,49.9389,50.0962,49.8996,50.0766,102710.0
2024-08-05 12:00:00,50.92,51.59,50.91,51.57,83280.0,50.0766,50.7355,50.0667,50.7158,83280.0
2024-08-05 12:30:00,51.53,51.76,51.17,51.29,201940.0,50.6765,50.9027,50.3224,50.4404,201940.0
2024-08-05 13:00:00,51.25,51.25,51.05,51.24,76360.0,50.4011,50.4011,50.2044,50.3913,76360.0
2024-08-05 13:30:00,51.2,51.32,51.11,51.21,90090.0,50.3519,50.4699,50.2634,50.3618,90090.0
2024-08-05 14:00:00,51.2,51.47,51.06,51.45,72960.0,50.3519,50.6175,50.2143,50.5978,72960.0
2024-08-05 14:30:00,51.4,51.43,51.15,51.2,111050.0,50.5486,50.5781,50.3028,50.3519,111050.0
2024-08-05 15:00:00,51.16,51.28,51.02,51.17,170210.0,50.3126,50.4306,50.1749,50.3224,170210.0
2024-08-05 15:30:00,51.17,51.3,51.03,51.23,541190.0,50.3224,50.4503,50.1848,50.3814,541190.0
2024-08-06 09:30:00,51.84,52.23,51.27,52.23,135385.0,50.9813,51.3649,50.4208,51.3649,135385.0
2024-08-06 10:00:00,52.25,52.33,52.03,52.07,108545.0,51.3845,51.4632,51.1682,51.2075,108545.0
2024-08-06 10:30:00,52.1,52.35,51.93,52.17,59385.0,51.237,51.4829,51.0698,51.3059,59385.0
2024-08-06 11:00:00,52.24,52.24,51.74,51.75,78860.0,51.3747,51.3747,50.883,50.8928,78860.0
2024-08-06 11:30:00,51.8,52.1,51.78,52.1,55700.0,50.942,51.237,50.9223,51.237,55700.0
2024-08-06 12:00:00,52.12,52.17,52.07,52.07,47450.0,51.2567,51.3059,51.2075,51.2075,47450.0
2024-08-06 12:30:00,52.08,52.26,52.08,52.2,46480.0,51.2174,51.3944,51.2174,51.3354,46480.0
2024-08-06 13:00:00,52.2,52.28,52.18,52.26,46775.0,51.3354,51.414,51.3157,51.3944,46775.0
2024-08-06 13:30:00,52.3,52.35,52.24,52.28,46355.0,51.4337,51.4829,51.3747,51.414,46355.0
2024-08-06 14:00:00,52.28,52.43,52.21,52.36,73615.0,51.414,51.5616,51.3452,51.4927,73615.0
2024-08-06 14:30:00,52.38,52.47,52.28,52.28,77220.0,51.5124,51.6009,51.414,51.414,77220.0
2024-08-06 15:00:00,52.25,52.42,52.04,52.36,170530.0,51.3845,51.5517,51.178,51.4927,170530.0
2024-08-06 15:30:00,52.35,52.39,51.91,52.04,437945.0,51.4829,51.5222,51.0502,51.178,437945.0
2024-08-07 09:30:00,52.2,52.42,52.01,52.21,114785.0,51.3354,51.5517,51.1485,51.3452,114785.0
2024-08-07 10:00:00,52.21,52.53,52.0,52.04,131450.0,51.3452,51.6599,51.1387,51.178,131450.0
2024-08-07 10:30:00,51.98,52.02,51.81,51.84,73695.0,51.119,51.1584,50.9518,50.9813,73695.0
2024-08-07 11:00:00,51.81,51.87,51.6,51.62,59745.0,50.9518,51.0108,50.7453,50.765,59745.0
2024-08-07 11:30:00,51.65,51.73,51.33,51.44,175350.0,50.7945,50.8732,50.4798,50.588,175350.0
2024-08-07 12:00:00,51.42,51.42,51.19,51.25,73070.0,50.5683,50.5683,50.3421,50.4011,73070.0
2024-08-07 12:30:00,51.22,51.31,51.01,51.1,115280.0,50.3716,50.4601,50.1651,50.2536,115280.0
2024-08-07 13:00:00,51.13,51.15,50.88,51.01,91830.0,50.2831,50.3028,50.0372,50.1651,91830.0
2024-08-07 13:30:00,50.98,51.33,50.97,50.99,120580.0,50.1356,50.4798,50.1257,50.1454,120580.0
2024-08-07 14:00:00,50.96,50.99,50.65,50.75,90480.0,50.1159,50.1454,49.811,49.9094,90480.0
2024-08-07 14:30:00,50.72,50.75,50.55,50.55,157870.0,49.8799,49.9094,49.7127,49.7127,157870.0
2024-08-07 15:00:00,50.59,50.95,50.54,50.83,150125.0,49.752,50.1061,49.7029,49.9881,150125.0
2024-08-07 15:30:00,50.83,50.91,50.31,50.43,410310.0,49.9881,50.0667,49.4767,49.5947,410310.0
2024-08-08 09:30:00,50.7,51.76,50.42,51.67,73960.0,49.8602,50.9027,49.5849,50.8142,73960.0
2024-08-08 10:00:00,51.68,51.88,51.4,51.81,88690.0,50.824,51.0207,50.5486,50.9518,88690.0
2024-08-08 10:30:00,51.76,51.9,51.72,51.86,28050.0,50.9027,51.0403,50.8633,51.001,28050.0
2024-08-08 11:00:00,51.81,52.19,51.7,52.15,180890.0,50.9518,51.3255,50.8437,51.2862,180890.0
2024-08-08 11:30:00,52.15,52.33,52.11,52.27,78375.0,51.2862,51.4632,51.2469,51.4042,78375.0
2024-08-08 12:00:00,52.24,52.39,52.17,52.21,102470.0,51.3747,51.5222,51.3059,51.3452,102470.0
2024-08-08 12:30:00,52.21,52.21,51.95,52.03,68260.0,51.3452,51.3452,51.0895,51.1682,68260.0
2024-08-08 13:00:00,52.02,52.18,51.96,52.17,33435.0,51.1584,51.3157,51.0993,51.3059,33435.0
2024-08-08 13:30:00,52.16,52.19,52.0,52.0,34595.0,51.296,51.3255,51.1387,51.1387,34595.0
2024-08-08 14:00:00,51.94,52.19,51.94,52.01,44325.0,51.0797,51.3255,51.0797,51.1485,44325.0
2024-08-08 14:30:00,51.98,52.23,51.97,52.22,63665.0,51.119,51.3649,51.1092,51.355,63665.0
2024-08-08 15:00:00,52.19,52.21,52.01,52.04,61195.0,51.3255,51.3452,51.1485,51.178,61195.0
2024-08-08 15:30:00,52.01,52.25,51.91,52.19,342695.0,51.1485,51.3845,51.0502,51.3255,342695.0
2024-08-09 09:30:00,52.18,52.25,51.52,51.94,148690.0,51.3157,51.3845,50.6666,51.0797,148690.0
2024-08-09 10:00:00,51.89,52.42,51.89,52.36,56960.0,51.0305,51.5517,51.0305,51.4927,56960.0
2024-08-09 10:30:00,52.35,52.66,52.16,52.56,74040.0,51.4829,51.7878,51.296,51.6894,74040.0
2024-08-09 11:00:00,52.58,52.73,52.56,52.62,75305.0,51.7091,51.8566,51.6894,51.7484,75305.0
2024-08-09 11:30:00,52.61,52.63,52.36,52.38,414260.0,51.7386,51.7582,51.4927,51.5124,414260.0
2024-08-09 12:00:00,52.38,52.43,52.27,52.35,37485.0,51.5124,51.5616,51.4042,51.4829,37485.0
2024-08-09 12:30:00,52.35,52.56,52.32,52.4,85190.0,51.4829,51.6894,51.4534,51.5321,85190.0
2024-08-09 13:00:00,52.4,52.53,52.35,52.51,64945.0,51.5321,51.6599,51.4829,51.6402,64945.0
2024-08-09 13:30:00,52.53,52.57,52.11,52.11,41115.0,51.6599,51.6992,51.2469,51.2469,41115.0
2024-08-09 14:00:00,52.13,52.19,52.01,52.01,42860.0,51.2665,51.3255,51.1485,51.1485,42860.0
2024-08-09 14:30:00,52.02,52.13,51.94,52.13,65955.0,51.1584,51.2665,51.0797,51.2665,65955.0
2024-08-09 15:00:00,52.13,52.22,52.04,52.18,54330.0,51.2665,51.355,51.178,51.3157,54330.0
2024-08-09 15:30:00,52.18,52.33,52.08,52.09,275300.0,51.3157,51.4632,51.2174,51.2272,275300.0
2024-08-12 09:30:00,52.15,52.87,51.83,52.47,265060.0,51.2862,51.9943,50.9715,51.6009,265060.0
2024-08-12 10:00:00,52.32,52.99,52.32,52.9,156870.0,51.4534,52.1123,51.4534,52.0238,156870.0
2024-08-12 10:30:00,52.89,53.07,52.81,52.9,133005.0,52.0139,52.191,51.9353,52.0238,133005.0
2024-08-12 11:00:00,52.87,52.9,52.49,52.61,89255.0,51.9943,52.0238,51.6206,51.7386,89255.0
2024-08-12 11:30:00,52.54,52.86,52.53,52.83,95540.0,51.6697,51.9844,51.6599,51.9549,95540.0
2024-08-12 12:00:00,52.83,52.84,52.69,52.7,125720.0,51.9549,51.9648,51.8173,51.8271,125720.0
2024-08-12 12:30:00,52.69,52.69,52.53,52.53,76475.0,51.8173,51.8173,51.6599,51.6599,76475.0
2024-08-12 13:00:00,52.51,52.59,52.4,52.49,71875.0,51.6402,51.7189,51.5321,51.6206,71875.0
2024-08-12 13:30:00,52.54,52.57,52.41,52.46,66760.0,51.6697,51.6992,51.5419,51.5911,66760.0
2024-08-12 14:00:00,52.46,52.6,52.43,52.46,70020.0,51.5911,51.7287,51.5616,51.5911,70020.0
2024-08-12 14:30:00,52.46,52.53,52.37,52.51,69410.0,51.5911,51.6599,51.5026,51.6402,69410.0
2024-08-12 15:00:00,52.51,52.54,52.37,52.42,66975.0,51.6402,51.6697,51.5026,51.5517,66975.0
2024-08-12 15:30:00,52.44,52.53,52.36,52.45,363380.0,51.5714,51.6599,51.4927,51.5812,363380.0
2024-08-13 09:30:00,52.25,53.2,52.25,52.46,325855.0,51.3845,52.3188,51.3845,51.5911,325855.0
2024-08-13 10:00:00,52.39,52.43,52.11,52.26,103750.0,51.5222,51.5616,51.2469,51.3944,103750.0
2024-08-13 10:30:00,52.25,52.46,52.09,52.23,133735.0,51.3845,51.5911,51.2272,51.3649,133735.0
2024-08-13 11:00:00,52.22,52.22,51.73,51.76,106205.0,51.355,51.355,50.8732,50.9027,106205.0
2024-08-13 11:30:00,51.73,51.74,51.5,51.65,88350.0,50.8732,50.883,50.647,50.7945,88350.0
2024-08-13 12:00:00,51.65,52.04,51.65,51.94,87370.0,50.7945,51.178,50.7945,51.0797,87370.0
2024-08-13 12:30:00,51.94,52.15,51.9,52.15,54230.0,51.0797,51.2862,51.0403,51.2862,54230.0
2024-08-13 13:00:00,52.15,52.28,52.15,52.22,24520.0,51.2862,51.414,51.2862,51.355,24520.0
2024-08-13 13:30:00,52.18,52.22,52.02,52.09,59090.0,51.3157,51.355,51.1584,51.2272,59090.0
2024-08-13 14:00:00,52.12,52.2,52.08,52.17,48275.0,51.2567,51.3354,51.2174,51.3059,48275.0
2024-08-13 14:30:00,52.17,52.29,52.15,52.25,56290.0,51.3059,51.4239,51.2862,51.3845,56290.0
2024-08-13 15:00:00,52.24,52.49,52.24,52.44,108220.0,51.3747,51.6206,51.3747,51.5714,108220.0
2024-08-13 15:30:00,52.46,52.46,51.94,52.09,556230.0,51.5911,51.5911,51.0797,51.2272,556230.0
2024-08-14 09:30:00,52.21,52.57,51.68,52.07,111105.0,51.3452,51.6992,50.824,51.2075,111105.0
2024-08-14 10:00:00,52.02,52.35,52.02,52.28,51920.0,51.1584,51.4829,51.1584,51.414,51920.0
2024-08-14 10:30:00,52.29,52.37,52.07,52.35,72335.0,51.4239,51.5026,51.2075,51.4829,72335.0
2024-08-14 11:00:00,52.35,52.5,52.28,52.45,60765.0,51.4829,51.6304,51.414,51.5812,60765.0
2024-08-14 11:30:00,52.43,52.55,52.37,52.53,81535.0,51.5616,51.6796,51.5026,51.6599,81535.0
2024-08-14 12:00:00,52.53,52.61,52.29,52.36,78535.0,51.6599,51.7386,51.4239,51.4927,78535.0
2024-08-14 12:30:00,52.39,52.48,52.34,52.45,69100.0,51.5222,51.6107,51.4731,51.5812,69100.0
2024-08-14 13:00:00,52.48,52.59,52.37,52.39,75155.0,51.6107,51.7189,51.5026,51.5222,75155.0
2024-08-14 13:30:00,52.33,52.55,52.33,52.55,55675.0,51.4632,51.6796,51.4632,51.6796,55675.0
2024-08-14 14:00:00,52.53,52.6,52.48,52.57,83800.0,51.6599,51.7287,51.6107,51.6992,83800.0
2024-08-14 14:30:00,52.6,52.84,52.59,52.84,65315.0,51.7287,51.9648,51.7189,51.9648,65315.0
2024-08-14 15:00:00,52.84,52.87,52.66,52.68,93415.0,51.9648,51.9943,51.7878,51.8074,93415.0
2024-08-14 15:30:00,52.65,52.67,52.41,52.45,352555.0,51.7779,51.7976,51.5419,51.5812,352555.0
2024-08-15 09:30:00,53.19,53.85,52.69,52.74,188215.0,52.309,52.958,51.8173,51.8664,188215.0
2024-08-15 10:00:00,52.8,52.84,52.47,52.66,300775.0,51.9254,51.9648,51.6009,51.7878,300775.0
2024-08-15 10:30:00,52.62,52.72,52.41,52.55,136255.0,51.7484,51.8468,51.5419,51.6796,136255.0
2024-08-15 11:00:00,52.51,52.55,52.27,52.27,74795.0,51.6402,51.6796,51.4042,51.4042,74795.0
2024-08-15 11:30:00,52.31,52.42,52.29,52.38,35360.0,51.4435,51.5517,51.4239,51.5124,35360.0
2024-08-15 12:00:00,52.34,52.59,52.34,52.56,54825.0,51.4731,51.7189,51.4731,51.6894,54825.0
2024-08-15 12:30:00,52.59,52.59,52.34,52.47,41000.0,51.7189,51.7189,51.4731,51.6009,41000.0
2024-08-15 13:00:00,52.47,52.63,52.42,52.63,31740.0,51.6009,51.7582,51.5517,51.7582,31740.0
2024-08-15 13:30:00,52.6,52.62,52.47,52.57,37695.0,51.7287,51.7484,51.6009,51.6992,37695.0
2024-08-15 14:00:00,52.61,52.63,52.39,52.4,28365.0,51.7386,51.7582,51.5222,51.5321,28365.0
2024-08-15 14:30:00,52.4,52.62,52.4,52.56,63025.0,51.5321,51.7484,51.5321,51.6894,63025.0
2024-08-15 15:00:00,52.53,52.75,52.5,52.73,74050.0,51.6599,51.8763,51.6304,51.8566,74050.0
2024-08-15 15:30:00,52.73,52.76,52.47,52.61,190765.0,51.8566,51.8861,51.6009,51.7386,190765.0
2024-08-16 09:30:00,52.87,52.94,52.46,52.75,134020.0,51.9943,52.0631,51.5911,51.8763,134020.0
2024-08-16 10:00:00,52.76,52.89,52.53,52.69,32415.0,51.8861,52.0139,51.6599,51.8173,32415.0
2024-08-16 10:30:00,52.74,52.75,52.57,52.64,20565.0,51.8664,51.8763,51.6992,51.7681,20565.0
2024-08-16 11:00:00,52.64,52.65,52.54,52.58,132890.0,51.7681,51.7779,51.6697,51.7091,132890.0
2024-08-16 11:30:00,52.56,52.74,52.55,52.67,26555.0,51.6894,51.8664,51.6796,51.7976,26555.0
2024-08-16 12:00:00,52.68,52.68,52.55,52.65,49850.0,51.8074,51.8074,51.6796,51.7779,49850.0
2024-08-16 12:30:00,52.65,52.83,52.64,52.83,39610.0,51.7779,51.9549,51.7681,51.9549,39610.0
2024-08-16 13:00:00,52.83,52.86,52.75,52.8,19070.0,51.9549,51.9844,51.8763,51.9254,19070.0
2024-08-16 13:30:00,52.78,52.85,52.76,52.83,26770.0,51.9058,51.9746,51.8861,51.9549,26770.0
2024-08-16 14:00:00,52.83,52.84,52.65,52.67,18140.0,51.9549,51.9648,51.7779,51.7976,18140.0
2024-08-16 14:30:00,52.67,52.68,52.52,52.66,78785.0,51.7976,51.8074,51.6501,51.7878,78785.0
2024-08-16 15:00:00,52.59,52.63,52.53,52.61,50040.0,51.7189,51.7582,51.6599,51.7386,50040.0
2024-08-16 15:30:00,52.6,52.7,52.56,52.65,148370.0,51.7287,51.8271,51.6894,51.7779,148370.0
2024-08-19 09:30:00,52.57,53.02,52.57,52.63,66025.0,51.6992,52.1418,51.6992,51.7582,66025.0
2024-08-19 10:00:00,52.63,52.72,52.54,52.72,51205.0,51.7582,51.8468,51.6697,51.8468,51205.0
2024-08-19 10:30:00,52.59,52.67,52.56,52.65,60220.0,51.7189,51.7976,51.6894,51.7779,60220.0
2024-08-19 11:00:00,52.63,52.7,52.52,52.66,203710.0,51.7582,51.8271,51.6501,51.7878,203710.0
2024-08-19 11:30:00,52.66,52.66,52.42,52.44,53135.0,51.7878,51.7878,51.5517,51.5714,53135.0
2024-08-19 12:00:00,52.41,52.58,52.35,52.58,55055.0,51.5419,51.7091,51.4829,51.7091,55055.0
2024-08-19 12:30:00,52.55,52.64,52.54,52.63,46085.0,51.6796,51.7681,51.6697,51.7582,46085.0
2024-08-19 13:00:00,52.62,52.83,52.6,52.79,91910.0,51.7484,51.9549,51.7287,51.9156,91910.0
2024-08-19 13:30:00,52.82,52.89,52.75,52.8,61710.0,51.9451,52.0139,51.8763,51.9254,61710.0
2024-08-19 14:00:00,52.82,52.82,52.69,52.73,54510.0,51.9451,51.9451,51.8173,51.8566,54510.0
2024-08-19 14:30:00,52.73,52.86,52.73,52.76,36165.0,51.8566,51.9844,51.8566,51.8861,36165.0
2024-08-19 15:00:00,52.74,52.75,52.66,52.69,44170.0,51.8664,51.8763,51.7878,51.8173,44170.0
2024-08-19 15:30:00,52.69,52.83,52.65,52.79,245815.0,51.8173,51.9549,51.7779,51.9156,245815.0
2024-08-20 09:30:00,52.69,53.06,52.64,52.82,48340.0,51.8173,52.1811,51.7681,51.9451,48340.0
2024-08-20 10:00:00,52.84,52.99,52.78,52.92,54055.0,51.9648,52.1123,51.9058,52.0434,54055.0
2024-08-20 10:30:00,52.88,52.95,52.74,52.82,86160.0,52.0041,52.0729,51.8664,51.9451,86160.0
2024-08-20 11:00:00,52.82,52.96,52.8,52.81,73170.0,51.9451,52.0828,51.9254,51.9353,73170.0
2024-08-20 11:30:00,52.81,53.0,52.8,53.0,35645.0,51.9353,52.1221,51.9254,52.1221,35645.0
2024-08-20 12:00:00,53.0,53.0,52.89,52.92,80750.0,52.1221,52.1221,52.0139,52.0434,80750.0
2024-08-20 12:30:00,52.92,52.95,52.84,52.92,62550.0,52.0434,52.0729,51.9648,52.0434,62550.0
2024-08-20 13:00:00,52.86,52.86,52.66,52.7,54305.0,51.9844,51.9844,51.7878,51.8271,54305.0
2024-08-20 13:30:00,52.7,52.7,52.63,52.66,44045.0,51.8271,51.8271,51.7582,51.7878,44045.0
2024-08-20 14:00:00,52.67,52.86,52.66,52.77,41460.0,51.7976,51.9844,51.7878,51.8959,41460.0
2024-08-20 14:30:00,52.77,52.88,52.76,52.81,69630.0,51.8959,52.0041,51.8861,51.9353,69630.0
2024-08-20 15:00:00,52.79,52.94,52.79,52.89,58990.0,51.9156,52.0631,51.9156,52.0139,58990.0
2024-08-20 15:30:00,52.88,52.95,52.62,52.69,257320.0,52.0041,52.0729,51.7484,51.8173,257320.0
2024-08-21 09:30:00,52.42,53.83,52.01,53.58,193955.0,51.5517,52.9384,51.1485,52.6925,193955.0
2024-08-21 10:00:00,53.63,53.67,53.23,53.41,88510.0,52.7417,52.781,52.3483,52.5253,88510.0
2024-08-21 10:30:00,53.44,53.66,53.39,53.5,39395.0,52.5548,52.7712,52.5057,52.6138,39395.0
2024-08-21 11:00:00,53.47,53.62,53.45,53.53,44645.0,52.5843,52.7319,52.5647,52.6433,44645.0
2024-08-21 11:30:00,53.61,53.62,53.44,53.44,52595.0,52.722,52.7319,52.5548,52.5548,52595.0
2024-08-21 12:00:00,53.46,53.53,53.39,53.49,92870.0,52.5745,52.6433,52.5057,52.604,92870.0
2024-08-21 12:30:00,53.49,53.66,53.47,53.63,40590.0,52.604,52.7712,52.5843,52.7417,40590.0
2024-08-21 13:00:00,53.66,53.66,53.49,53.54,37385.0,52.7712,52.7712,52.604,52.6532,37385.0
2024-08-21 13:30:00,53.54,53.58,53.49,53.54,39640.0,52.6532,52.6925,52.604,52.6532,39640.0
2024-08-21 14:00:00,53.54,53.58,53.49,53.58,36150.0,52.6532,52.6925,52.604,52.6925,36150.0
2024-08-21 14:30:00,53.57,53.64,53.51,53.58,48250.0,52.6827,52.7515,52.6237,52.6925,48250.0
2024-08-21 15:00:00,53.58,53.58,53.45,53.51,70980.0,52.6925,52.6925,52.5647,52.6237,70980.0
2024-08-21 15:30:00,53.51,53.57,53.4,53.5,328460.0,52.6237,52.6827,52.5155,52.6138,328460.0
2024-08-22 09:30:00,53.55,53.55,53.03,53.06,118965.0,52.663,52.663,52.1516,52.1811,118965.0
2024-08-22 10:00:00,53.21,53.37,53.21,53.27,45860.0,52.3286,52.486,52.3286,52.3876,45860.0
2024-08-22 10:30:00,53.32,53.53,53.3,53.46,44015.0,52.4368,52.6433,52.4172,52.5745,44015.0
2024-08-22 11:00:00,53.47,53.55,53.42,53.48,42705.0,52.5843,52.663,52.5352,52.5942,42705.0
2024-08-22 11:30:00,53.52,53.57,53.42,53.47,53165.0,52.6335,52.6827,52.5352,52.5843,53165.0
2024-08-22 12:00:00,53.45,53.51,53.39,53.46,38275.0,52.5647,52.6237,52.5057,52.5745,38275.0
2024-08-22 12:30:00,53.46,53.5,53.28,53.28,28115.0,52.5745,52.6138,52.3975,52.3975,28115.0
2024-08-22 13:00:00,53.29,53.33,53.2,53.22,28965.0,52.4073,52.4467,52.3188,52.3385,28965.0
2024-08-22 13:30:00,53.19,53.19,52.97,52.98,46035.0,52.309,52.309,52.0926,52.1025,46035.0
2024-08-22 14:00:00,52.98,53.17,52.98,53.16,22675.0,52.1025,52.2893,52.1025,52.2795,22675.0
2024-08-22 14:30:00,53.16,53.24,53.15,53.17,42760.0,52.2795,52.3581,52.2696,52.2893,42760.0
2024-08-22 15:00:00,53.17,53.31,53.14,53.17,41310.0,52.2893,52.427,52.2598,52.2893,41310.0
2024-08-22 15:30:00,53.13,53.17,52.96,53.05,161410.0,52.25,52.2893,52.0828,52.1713,161410.0
2024-08-23 09:30:00,53.54,53.61,53.21,53.22,54885.0,52.6532,52.722,52.3286,52.3385,54885.0
2024-08-23 10:00:00,53.31,53.5,53.25,53.34,37235.0,52.427,52.6138,52.368,52.4565,37235.0
2024-08-23 10:30:00,53.28,53.43,53.14,53.32,61060.0,52.3975,52.545,52.2598,52.4368,61060.0
2024-08-23 11:00:00,53.32,53.67,53.26,53.56,48285.0,52.4368,52.781,52.3778,52.6728,48285.0
2024-08-23 11:30:00,53.55,53.71,53.51,53.55,27670.0,52.663,52.8204,52.6237,52.663,27670.0
2024-08-23 12:00:00,53.53,53.54,53.37,53.42,53725.0,52.6433,52.6532,52.486,52.5352,53725.0
2024-08-23 12:30:00,53.46,53.54,53.32,53.5,31280.0,52.5745,52.6532,52.4368,52.6138,31280.0
2024-08-23 13:00:00,53.5,53.6,53.48,53.55,14270.0,52.6138,52.7122,52.5942,52.663,14270.0
2024-08-23 13:30:00,53.53,53.62,53.51,53.52,20680.0,52.6433,52.7319,52.6237,52.6335,20680.0
2024-08-23 14:00:00,53.51,53.61,53.48,53.61,29370.0,52.6237,52.722,52.5942,52.722,29370.0
2024-08-23 14:30:00,53.57,53.67,53.54,53.6,39930.0,52.6827,52.781,52.6532,52.7122,39930.0
2024-08-23 15:00:00,53.58,53.65,53.54,53.65,35145.0,52.6925,52.7614,52.6532,52.7614,35145.0
2024-08-23 15:30:00,53.64,53.9,53.57,53.89,233910.0,52.7515,53.0072,52.6827,52.9974,233910.0
2024-08-26 09:30:00,53.92,54.29,53.69,54.25,70845.0,53.2407,53.606,53.0136,53.5665,70845.0
2024-08-26 10:00:00,54.28,54.52,54.28,54.5,60835.0,53.5961,53.8331,53.5961,53.8134,60835.0
2024-08-26 10:30:00,54.5,54.87,54.5,54.73,149665.0,53.8134,54.1787,53.8134,54.0405,149665.0
2024-08-26 11:00:00,54.73,54.73,54.55,54.57,85015.0,54.0405,54.0405,53.8627,53.8825,85015.0
2024-08-26 11:30:00,54.55,54.61,54.46,54.48,58295.0,53.8627,53.922,53.7739,53.7936,58295.0
2024-08-26 12:00:00,54.46,54.63,54.43,54.63,54775.0,53.7739,53.9417,53.7443,53.9417,54775.0
2024-08-26 12:30:00,54.63,54.79,54.63,54.77,31875.0,53.9417,54.0997,53.9417,54.08,31875.0
2024-08-26 13:00:00,54.78,54.92,54.7,54.7,105725.0,54.0898,54.2281,54.0109,54.0109,105725.0
2024-08-26 13:30:00,54.72,54.72,54.47,54.53,76185.0,54.0306,54.0306,53.7838,53.843,76185.0
2024-08-26 14:00:00,54.54,54.56,54.4,54.47,41435.0,53.8529,53.8726,53.7146,53.7838,41435.0
2024-08-26 14:30:00,54.44,54.73,54.44,54.73,52465.0,53.7541,54.0405,53.7541,54.0405,52465.0
2024-08-26 15:00:00,54.73,54.84,54.67,54.75,131040.0,54.0405,54.1491,53.9812,54.0602,131040.0
2024-08-26 15:30:00,54.76,54.9,54.52,54.57,539645.0,54.0701,54.2083,53.8331,53.8825,539645.0
2024-08-27 09:30:00,54.25,54.68,54.0,54.32,78550.0,53.5665,53.9911,53.3197,53.6356,78550.0
2024-08-27 10:00:00,54.32,54.4,54.15,54.15,55240.0,53.6356,53.7146,53.4678,53.4678,55240.0
2024-08-27 10:30:00,54.14,54.27,54.13,54.21,59090.0,53.4579,53.5863,53.448,53.527,59090.0
2024-08-27 11:00:00,54.22,54.22,53.97,54.0,57925.0,53.5369,53.5369,53.2901,53.3197,57925.0
2024-08-27 11:30:00,54.03,54.03,53.94,53.99,32335.0,53.3493,53.3493,53.2604,53.3098,32335.0
2024-08-27 12:00:00,53.99,54.05,53.95,53.98,69315.0,53.3098,53.369,53.2703,53.2999,69315.0
2024-08-27 12:30:00,54.0,54.07,53.94,54.06,51825.0,53.3197,53.3888,53.2604,53.3789,51825.0
2024-08-27 13:00:00,54.06,54.24,54.05,54.22,50130.0,53.3789,53.5567,53.369,53.5369,50130.0
2024-08-27 13:30:00,54.25,54.28,54.15,54.15,48035.0,53.5665,53.5961,53.4678,53.4678,48035.0
2024-08-27 14:00:00,54.15,54.3,54.13,54.29,89525.0,53.4678,53.6159,53.448,53.606,89525.0
2024-08-27 14:30:00,54.27,54.29,54.17,54.18,62385.0,53.5863,53.606,53.4875,53.4974,62385.0
2024-08-27 15:00:00,54.16,54.4,54.11,54.34,83145.0,53.4777,53.7146,53.4283,53.6554,83145.0
2024-08-27 15:30:00,54.35,54.65,54.33,54.6,321655.0,53.6653,53.9615,53.6455,53.9121,321655.0
2024-08-28 09:30:00,54.45,54.7,54.45,54.68,81480.0,53.764,54.0109,53.764,53.9911,81480.0
2024-08-28 10:00:00,54.68,54.82,54.6,54.71,22040.0,53.9911,54.1293,53.9121,54.0207,22040.0
2024-08-28 10:30:00,54.71,55.11,54.71,55.11,225580.0,54.0207,54.4157,54.0207,54.4157,225580.0
2024-08-28 11:00:00,55.11,55.11,54.82,54.96,114070.0,54.4157,54.4157,54.1293,54.2676,114070.0
2024-08-28 11:30:00,54.95,55.04,54.92,55.01,71695.0,54.2577,54.3466,54.2281,54.317,71695.0
2024-08-28 12:00:00,55.01,55.01,54.8,54.91,57990.0,54.317,54.317,54.1096,54.2182,57990.0
2024-08-28 12:30:00,54.9,55.02,54.9,54.99,26745.0,54.2083,54.3268,54.2083,54.2972,26745.0
2024-08-28 13:00:00,54.99,55.01,54.93,54.93,44475.0,54.2972,54.317,54.238,54.238,44475.0
2024-08-28 13:30:00,54.93,54.97,54.57,54.58,45940.0,54.238,54.2775,53.8825,53.8924,45940.0
2024-08-28 14:00:00,54.57,54.64,54.5,54.5,47040.0,53.8825,53.9516,53.8134,53.8134,47040.0
2024-08-28 14:30:00,54.47,54.66,54.45,54.66,48580.0,53.7838,53.9714,53.764,53.9714,48580.0
2024-08-28 15:00:00,54.66,54.75,54.63,54.72,47065.0,53.9714,54.0602,53.9417,54.0306,47065.0
2024-08-28 15:30:00,54.73,54.83,54.61,54.68,246540.0,54.0405,54.1392,53.922,53.9911,246540.0
2024-08-29 09:30:00,55.05,55.15,54.62,54.77,76645.0,54.3564,54.4552,53.9319,54.08,76645.0
2024-08-29 10:00:00,54.73,55.12,54.73,55.11,56525.0,54.0405,54.4256,54.0405,54.4157,56525.0
2024-08-29 10:30:00,55.16,55.2,55.06,55.2,72860.0,54.4651,54.5046,54.3663,54.5046,72860.0
2024-08-29 11:00:00,55.3,55.47,55.27,55.3,45930.0,54.6033,54.7712,54.5737,54.6033,45930.0
2024-08-29 11:30:00,55.32,55.37,55.24,55.24,39215.0,54.623,54.6724,54.5441,54.5441,39215.0
2024-08-29 12:00:00,55.25,55.3,55.22,55.27,26080.0,54.5539,54.6033,54.5243,54.5737,26080.0
2024-08-29 12:30:00,55.25,55.45,55.25,55.28,123180.0,54.5539,54.7514,54.5539,54.5836,123180.0
2024-08-29 13:00:00,55.27,55.32,55.19,55.32,36905.0,54.5737,54.623,54.4947,54.623,36905.0
2024-08-29 13:30:00,55.32,55.53,55.32,55.5,34950.0,54.623,54.8304,54.623,54.8008,34950.0
2024-08-29 14:00:00,55.5,55.54,55.37,55.37,65920.0,54.8008,54.8403,54.6724,54.6724,65920.0
2024-08-29 14:30:00,55.37,55.38,55.06,55.1,133265.0,54.6724,54.6823,54.3663,54.4058,133265.0
2024-08-29 15:00:00,55.07,55.1,54.89,55.07,45595.0,54.3762,54.4058,54.1985,54.3762,45595.0
2024-08-29 15:30:00,55.09,55.11,54.72,54.73,198745.0,54.3959,54.4157,54.0306,54.0405,198745.0
2024-08-30 09:30:00,54.6,54.61,53.39,53.64,179845.0,53.9121,53.922,52.7174,52.9642,179845.0
2024-08-30 10:00:00,53.53,54.05,53.53,54.02,156760.0,52.8556,53.369,52.8556,53.3394,156760.0
2024-08-30 10:30:00,54.02,54.11,53.87,53.99,53015.0,53.3394,53.4283,53.1913,53.3098,53015.0
2024-08-30 11:00:00,53.96,54.01,53.78,53.84,35205.0,53.2802,53.3296,53.1024,53.1617,35205.0
2024-08-30 11:30:00,53.79,53.79,53.48,53.59,79230.0,53.1123,53.1123,52.8062,52.9148,79230.0
2024-08-30 12:00:00,53.54,53.65,53.34,53.34,59395.0,52.8655,52.9741,52.668,52.668,59395.0
2024-08-30 12:30:00,53.34,53.35,53.15,53.3,59270.0,52.668,52.6779,52.4804,52.6285,59270.0
2024-08-30 13:00:00,53.32,53.43,53.29,53.29,65305.0,52.6482,52.7569,52.6186,52.6186,65305.0
2024-08-30 13:30:00,53.35,53.42,53.26,53.37,58285.0,52.6779,52.747,52.589,52.6976,58285.0
2024-08-30 14:00:00,53.36,53.6,53.36,53.52,48080.0,52.6877,52.9247,52.6877,52.8457,48080.0
2024-08-30 14:30:00,53.51,53.59,53.43,53.52,57910.0,52.8358,52.9148,52.7569,52.8457,57910.0
2024-08-30 15:00:00,53.53,53.6,53.46,53.58,90680.0,52.8556,52.9247,52.7865,52.905,90680.0
2024-08-30 15:30:00,53.59,53.67,53.44,53.53,690310.0,52.9148,52.9938,52.7667,52.8556,690310.0
2024-09-03 09:30:00,53.36,53.65,53.14,53.38,93465.0,52.6877,52.9741,52.4705,52.7075,93465.0
2024-09-03 10:00:00,53.32,53.63,53.1,53.56,160140.0,52.6482,52.9543,52.431,52.8852,160140.0
2024-09-03 10:30:00,53.53,53.86,53.51,53.77,140920.0,52.8556,53.1814,52.8358,53.0926,140920.0
2024-09-03 11:00:00,53.73,53.77,53.43,53.56,140360.0,53.0531,53.0926,52.7569,52.8852,140360.0
2024-09-03 11:30:00,53.54,53.56,53.38,53.42,459690.0,52.8655,52.8852,52.7075,52.747,459690.0
2024-09-03 12:00:00,53.42,53.56,53.35,53.53,82585.0,52.747,52.8852,52.6779,52.8556,82585.0
2024-09-03 12:30:00,53.53,53.53,53.34,53.36,89005.0,52.8556,52.8556,52.668,52.6877,89005.0
2024-09-03 13:00:00,53.36,53.55,53.29,53.52,64015.0,52.6877,52.8753,52.6186,52.8457,64015.0
2024-09-03 13:30:00,53.52,53.61,53.46,53.47,81540.0,52.8457,52.9346,52.7865,52.7964,81540.0
2024-09-03 14:00:00,53.46,53.73,53.3,53.65,128585.0,52.7865,53.0531,52.6285,52.9741,128585.0
2024-09-03 14:30:00,53.66,53.75,53.57,53.61,218210.0,52.984,53.0728,52.8951,52.9346,218210.0
2024-09-03 15:00:00,53.61,53.72,53.53,53.63,299940.0,52.9346,53.0432,52.8556,52.9543,299940.0
2024-09-03 15:30:00,53.63,53.7,53.48,53.67,719910.0,52.9543,53.0235,52.8062,52.9938,719910.0
2024-09-04 09:30:00,53.67,54.2,53.46,54.1,177360.0,52.9938,53.5172,52.7865,53.4184,177360.0
2024-09-04 10:00:00,54.08,54.08,53.88,54.04,125950.0,53.3987,53.3987,53.2012,53.3592,125950.0
2024-09-04 10:30:00,54.04,54.08,53.79,53.83,101080.0,53.3592,53.3987,53.1123,53.1518,101080.0
2024-09-04 11:00:00,53.83,53.87,53.58,53.62,66685.0,53.1518,53.1913,52.905,52.9445,66685.0
2024-09-04 11:30:00,53.58,53.67,53.53,53.53,95220.0,52.905,52.9938,52.8556,52.8556,95220.0
2024-09-04 12:00:00,53.51,53.57,53.48,53.53,53070.0,52.8358,52.8951,52.8062,52.8556,53070.0
2024-09-04 12:30:00,53.52,53.66,53.48,53.6,92275.0,52.8457,52.984,52.8062,52.9247,92275.0
2024-09-04 13:00:00,53.6,53.7,53.5,53.67,82160.0,52.9247,53.0235,52.826,52.9938,82160.0
2024-09-04 13:30:00,53.69,53.9,53.69,53.83,73440.0,53.0136,53.2209,53.0136,53.1518,73440.0
2024-09-04 14:00:00,53.83,54.11,53.81,53.97,78030.0,53.1518,53.4283,53.1321,53.2901,78030.0
2024-09-04 14:30:00,53.99,54.13,53.99,54.02,84820.0,53.3098,53.448,53.3098,53.3394,84820.0
2024-09-04 15:00:00,53.97,54.13,53.93,54.13,108595.0,53.2901,53.448,53.2506,53.448,108595.0
2024-09-04 15:30:00,54.11,54.7,54.09,54.55,489610.0,53.4283,54.0109,53.4085,53.8627,489610.0
2024-09-05 09:30:00,54.51,54.51,53.93,53.97,212835.0,53.8233,53.8233,53.2506,53.2901,212835.0
2024-09-05 10:00:00,54.04,54.28,54.04,54.1,100890.0,53.3592,53.5961,53.3592,53.4184,100890.0
2024-09-05 10:30:00,54.1,54.21,53.92,53.96,64635.0,53.4184,53.527,53.2407,53.2802,64635.0
2024-09-05 11:00:00,53.94,53.95,53.7,53.77,74735.0,53.2604,53.2703,53.0235,53.0926,74735.0
2024-09-05 11:30:00,53.76,53.78,53.46,53.56,65370.0,53.0827,53.1024,52.7865,52.8852,65370.0
2024-09-05 12:00:00,53.53,53.72,53.48,53.69,71820.0,52.8556,53.0432,52.8062,53.0136,71820.0
2024-09-05 12:30:00,53.67,53.83,53.65,53.76,54415.0,52.9938,53.1518,52.9741,53.0827,54415.0
2024-09-05 13:00:00,53.79,53.79,53.62,53.69,35170.0,53.1123,53.1123,52.9445,53.0136,35170.0
2024-09-05 13:30:00,53.68,53.92,53.62,53.92,72095.0,53.0037,53.2407,52.9445,53.2407,72095.0
2024-09-05 14:00:00,53.92,54.06,53.88,54.05,99075.0,53.2407,53.3789,53.2012,53.369,99075.0
2024-09-05 14:30:00,54.05,54.18,54.05,54.12,47260.0,53.369,53.4974,53.369,53.4382,47260.0
2024-09-05 15:00:00,54.1,54.11,53.91,54.02,62245.0,53.4184,53.4283,53.2308,53.3394,62245.0
2024-09-05 15:30:00,54.03,54.19,54.0,54.18,305685.0,53.3493,53.5073,53.3197,53.4974,305685.0
2024-09-06 09:30:00,54.33,54.81,54.33,54.45,93535.0,53.6455,54.1195,53.6455,53.764,93535.0
2024-09-06 10:00:00,54.47,54.47,54.1,54.15,49315.0,53.7838,53.7838,53.4184,53.4678,49315.0
2024-09-06 10:30:00,54.19,54.24,53.99,54.04,50235.0,53.5073,53.5567,53.3098,53.3592,50235.0
2024-09-06 11:00:00,54.06,54.32,53.82,53.82,51530.0,53.3789,53.6356,53.1419,53.1419,51530.0
2024-09-06 11:30:00,53.85,54.14,53.8,54.11,58155.0,53.1716,53.4579,53.1222,53.4283,58155.0
2024-09-06 12:00:00,54.1,54.27,54.06,54.21,51885.0,53.4184,53.5863,53.3789,53.527,51885.0
2024-09-06 12:30:00,54.21,54.62,54.21,54.62,53825.0,53.527,53.9319,53.527,53.9319,53825.0
2024-09-06 13:00:00,54.56,54.75,54.45,54.74,48240.0,53.8726,54.0602,53.764,54.0504,48240.0
2024-09-06 13:30:00,54.71,54.74,54.6,54.65,58110.0,54.0207,54.0504,53.9121,53.9615,58110.0
2024-09-06 14:00:00,54.63,54.64,54.5,54.55,36345.0,53.9417,53.9516,53.8134,53.8627,36345.0
2024-09-06 14:30:00,54.54,54.57,54.36,54.43,115530.0,53.8529,53.8825,53.6751,53.7443,115530.0
2024-09-06 15:00:00,54.44,54.58,54.35,54.56,87410.0,53.7541,53.8924,53.6653,53.8726,87410.0
2024-09-06 15:30:00,54.53,54.55,54.11,54.14,394065.0,53.843,53.8627,53.4283,53.4579,394065.0
2024-09-09 09:30:00,54.17,54.89,54.17,54.46,174530.0,53.4875,54.1985,53.4875,53.7739,174530.0
2024-09-09 10:00:00,54.38,54.81,54.32,54.75,140065.0,53.6949,54.1195,53.6356,54.0602,140065.0
2024-09-09 10:30:00,54.75,54.91,54.69,54.89,63220.0,54.0602,54.2182,54.001,54.1985,63220.0
2024-09-09 11:00:00,54.91,55.05,54.85,54.86,93320.0,54.2182,54.3564,54.159,54.1688,93320.0
2024-09-09 11:30:00,54.85,55.03,54.75,54.96,97495.0,54.159,54.3367,54.0602,54.2676,97495.0
2024-09-09 12:00:00,54.94,55.05,54.92,55.04,78745.0,54.2478,54.3564,54.2281,54.3466,78745.0
2024-09-09 12:30:00,55.03,55.18,55.01,55.05,72470.0,54.3367,54.4848,54.317,54.3564,72470.0
2024-09-09 13:00:00,55.03,55.08,54.89,54.98,75955.0,54.3367,54.3861,54.1985,54.2873,75955.0
2024-09-09 13:30:00,54.95,54.95,54.72,54.72,91505.0,54.2577,54.2577,54.0306,54.0306,91505.0
2024-09-09 14:00:00,54.68,54.7,54.47,54.48,80930.0,53.9911,54.0109,53.7838,53.7936,80930.0
2024-09-09 14:30:00,54.47,54.54,54.4,54.41,82630.0,53.7838,53.8529,53.7146,53.7245,82630.0
2024-09-09 15:00:00,54.41,54.51,54.3,54.45,143105.0,53.7245,53.8233,53.6159,53.764,143105.0
2024-09-09 15:30:00,54.47,54.59,54.34,54.58,592865.0,53.7838,53.9022,53.6554,53.8924,592865.0
2024-09-10 09:30:00,54.48,54.49,53.62,54.26,226470.0,53.7936,53.8035,52.9445,53.5764,226470.0
2024-09-10 10:00:00,54.31,54.31,53.86,54.1,67070.0,53.6258,53.6258,53.1814,53.4184,67070.0
2024-09-10 10:30:00,54.07,54.37,54.05,54.35,44830.0,53.3888,53.685,53.369,53.6653,44830.0
2024-09-10 11:00:00,54.35,54.6,54.35,54.37,67715.0,53.6653,53.9121,53.6653,53.685,67715.0
2024-09-10 11:30:00,54.38,54.41,53.81,53.81,80560.0,53.6949,53.7245,53.1321,53.1321,80560.0
2024-09-10 12:00:00,53.82,53.89,53.73,53.88,36500.0,53.1419,53.2111,53.0531,53.2012,36500.0
2024-09-10 12:30:00,53.89,53.94,53.8,53.86,46490.0,53.2111,53.2604,53.1222,53.1814,46490.0
2024-09-10 13:00:00,53.86,54.1,53.86,54.06,39660.0,53.1814,53.4184,53.1814,53.3789,39660.0
2024-09-10 13:30:00,54.06,54.12,53.99,54.03,41125.0,53.3789,53.4382,53.3098,53.3493,41125.0
2024-09-10 14:00:00,54.07,54.12,54.0,54.08,37305.0,53.3888,53.4382,53.3197,53.3987,37305.0
2024-09-10 14:30:00,54.11,54.23,54.11,54.17,78665.0,53.4283,53.5468,53.4283,53.4875,78665.0
2024-09-10 15:00:00,54.18,54.21,54.1,54.18,90540.0,53.4974,53.527,53.4184,53.4974,90540.0
2024-09-10 15:30:00,54.18,54.32,54.05,54.15,404460.0,53.4974,53.6356,53.369,53.4678,404460.0
2024-09-11 09:30:00,54.11,54.21,53.54,53.74,151430.0,53.4283,53.527,52.8655,53.063,151430.0
2024-09-11 10:00:00,53.59,53.64,53.42,53.42,50320.0,52.9148,52.9642,52.747,52.747,50320.0
2024-09-11 10:30:00,53.49,53.92,53.45,53.92,201670.0,52.8161,53.2407,52.7766,53.2407,201670.0
2024-09-11 11:00:00,53.88,54.05,53.87,53.98,133725.0,53.2012,53.369,53.1913,53.2999,133725.0
2024-09-11 11:30:00,54.06,54.27,54.05,54.14,204545.0,53.3789,53.5863,53.369,53.4579,204545.0
2024-09-11 12:00:00,54.15,54.34,54.13,54.29,92160.0,53.4678,53.6554,53.448,53.606,92160.0
2024-09-11 12:30:00,54.32,54.38,54.26,54.38,19145.0,53.6356,53.6949,53.5764,53.6949,19145.0
2024-09-11 13:00:00,54.4,54.63,54.4,54.53,68010.0,53.7146,53.9417,53.7146,53.843,68010.0
2024-09-11 13:30:00,54.52,54.82,54.52,54.75,147085.0,53.8331,54.1293,53.8331,54.0602,147085.0
2024-09-11 14:00:00,54.75,54.86,54.72,54.83,36950.0,54.0602,54.1688,54.0306,54.1392,36950.0
2024-09-11 14:30:00,54.84,55.13,54.83,55.02,57520.0,54.1491,54.4354,54.1392,54.3268,57520.0
2024-09-11 15:00:00,55.0,55.21,54.95,55.2,78290.0,54.3071,54.5144,54.2577,54.5046,78290.0
2024-09-11 15:30:00,55.19,55.32,55.0,55.25,321185.0,54.4947,54.623,54.3071,54.5539,321185.0
2024-09-12 09:30:00,55.35,55.6,55.06,55.06,59050.0,54.6527,54.8995,54.3663,54.3663,59050.0
2024-09-12 10:00:00,55.08,55.41,55.04,55.36,60660.0,54.3861,54.7119,54.3466,54.6625,60660.0
2024-09-12 10:30:00,55.42,55.51,55.23,55.23,52805.0,54.7218,54.8107,54.5342,54.5342,52805.0
2024-09-12 11:00:00,55.11,55.36,55.11,55.35,121025.0,54.4157,54.6625,54.4157,54.6527,121025.0
2024-09-12 11:30:00,55.29,55.45,55.29,55.43,22655.0,54.5934,54.7514,54.5934,54.7317,22655.0
2024-09-12 12:00:00,55.39,55.51,55.39,55.49,68785.0,54.6922,54.8107,54.6922,54.7909,68785.0
2024-09-12 12:30:00,55.46,55.55,55.42,55.53,136110.0,54.7613,54.8501,54.7218,54.8304,136110.0
2024-09-12 13:00:00,55.54,55.62,55.54,55.6,29375.0,54.8403,54.9193,54.8403,54.8995,29375.0
2024-09-12 13:30:00,55.6,55.75,55.6,55.68,33665.0,54.8995,55.0476,54.8995,54.9785,33665.0
2024-09-12 14:00:00,55.67,55.69,55.59,55.66,35540.0,54.9686,54.9884,54.8896,54.9588,35540.0
2024-09-12 14:30:00,55.67,55.74,55.56,55.62,39320.0,54.9686,55.0378,54.86,54.9193,39320.0
2024-09-12 15:00:00,55.62,55.86,55.62,55.86,44185.0,54.9193,55.1562,54.9193,55.1562,44185.0
2024-09-12 15:30:00,55.84,56.01,55.8,55.9,275945.0,55.1365,55.3044,55.097,55.1957,275945.0
2024-09-13 09:30:00,56.34,56.8,56.2,56.8,109480.0,55.6302,56.0844,55.492,56.0844,109480.0
2024-09-13 10:00:00,56.78,57.14,56.63,57.1,92540.0,56.0647,56.4201,55.9165,56.3806,92540.0
2024-09-13 10:30:00,57.15,57.26,57.09,57.11,86835.0,56.43,56.5386,56.3707,56.3905,86835.0
2024-09-13 11:00:00,57.11,57.15,56.8,56.89,59280.0,56.3905,56.43,56.0844,56.1733,59280.0
2024-09-13 11:30:00,56.86,57.02,56.79,56.93,45260.0,56.1436,56.3016,56.0745,56.2128,45260.0
2024-09-13 12:00:00,56.97,57.0,56.88,56.88,31665.0,56.2523,56.2819,56.1634,56.1634,31665.0
2024-09-13 12:30:00,56.92,56.99,56.84,56.86,29925.0,56.2029,56.272,56.1239,56.1436,29925.0
2024-09-13 13:00:00,56.86,56.95,56.82,56.86,52155.0,56.1436,56.2325,56.1041,56.1436,52155.0
2024-09-13 13:30:00,56.9,56.98,56.87,56.91,45495.0,56.1831,56.2621,56.1535,56.193,45495.0
2024-09-13 14:00:00,56.89,57.04,56.85,56.86,44280.0,56.1733,56.3214,56.1338,56.1436,44280.0
2024-09-13 14:30:00,56.88,56.99,56.84,56.99,64160.0,56.1634,56.272,56.1239,56.272,64160.0
2024-09-13 15:00:00,56.99,57.02,56.85,56.97,84505.0,56.272,56.3016,56.1338,56.2523,84505.0
2024-09-13 15:30:00,56.97,57.0,56.57,56.57,297455.0,56.2523,56.2819,55.8573,55.8573,297455.0
2024-09-16 09:30:00,56.85,57.42,56.8,57.37,91475.0,56.1338,56.6966,56.0844,56.6472,91475.0
2024-09-16 10:00:00,57.37,57.37,56.69,56.72,80925.0,56.6472,56.6472,55.9758,56.0054,80925.0
2024-09-16 10:30:00,56.69,56.76,56.49,56.68,56210.0,55.9758,56.0449,55.7783,55.9659,56210.0
2024-09-16 11:00:00,56.61,56.69,56.51,56.52,33395.0,55.8968,55.9758,55.7981,55.8079,33395.0
2024-09-16 11:30:00,56.5,56.66,56.42,56.64,69150.0,55.7882,55.9462,55.7092,55.9264,69150.0
2024-09-16 12:00:00,56.62,56.68,56.53,56.67,37065.0,55.9067,55.9659,55.8178,55.956,37065.0
2024-09-16 12:30:00,56.67,56.8,56.64,56.75,85475.0,55.956,56.0844,55.9264,56.035,85475.0
2024-09-16 13:00:00,56.79,56.85,56.75,56.78,36915.0,56.0745,56.1338,56.035,56.0647,36915.0
2024-09-16 13:30:00,56.77,56.84,56.72,56.74,29240.0,56.0548,56.1239,56.0054,56.0252,29240.0
2024-09-16 14:00:00,56.77,56.83,56.73,56.77,94980.0,56.0548,56.114,56.0153,56.0548,94980.0
2024-09-16 14:30:00,56.77,56.88,56.74,56.79,44650.0,56.0548,56.1634,56.0252,56.0745,44650.0
2024-09-16 15:00:00,56.82,56.82,56.67,56.7,57615.0,56.1041,56.1041,55.956,55.9857,57615.0
2024-09-16 15:30:00,56.72,56.79,56.65,56.67,235855.0,56.0054,56.0745,55.9363,55.956,235855.0
2024-09-17 09:30:00,56.37,56.6,56.16,56.17,116815.0,55.6598,55.8869,55.4525,55.4623,116815.0
2024-09-17 10:00:00,56.21,56.66,56.17,56.61,33425.0,55.5018,55.9462,55.4623,55.8968,33425.0
2024-09-17 10:30:00,56.61,56.69,56.48,56.5,55240.0,55.8968,55.9758,55.7684,55.7882,55240.0
2024-09-17 11:00:00,56.47,56.56,56.44,56.47,42795.0,55.7586,55.8474,55.7289,55.7586,42795.0
2024-09-17 11:30:00,56.49,56.55,56.31,56.31,42590.0,55.7783,55.8376,55.6006,55.6006,42590.0
2024-09-17 12:00:00,56.3,56.34,56.09,56.17,59135.0,55.5907,55.6302,55.3833,55.4623,59135.0
2024-09-17 12:30:00,56.14,56.15,55.84,55.86,43775.0,55.4327,55.4426,55.1365,55.1562,43775.0
2024-09-17 13:00:00,55.87,55.91,55.76,55.84,38125.0,55.1661,55.2056,55.0575,55.1365,38125.0
2024-09-17 13:30:00,55.82,56.11,55.74,56.1,229740.0,55.1167,55.4031,55.0378,55.3932,229740.0
2024-09-17 14:00:00,56.1,56.14,55.87,55.9,92580.0,55.3932,55.4327,55.1661,55.1957,92580.0
2024-09-17 14:30:00,55.87,55.93,55.78,55.83,115255.0,55.1661,55.2254,55.0773,55.1266,115255.0
2024-09-17 15:00:00,55.81,55.82,55.63,55.69,56935.0,55.1069,55.1167,54.9291,54.9884,56935.0
2024-09-17 15:30:00,55.68,55.74,55.31,55.34,486525.0,54.9785,55.0378,54.6132,54.6428,486525.0
2024-09-18 09:30:00,55.51,55.73,55.5,55.5,52955.0,54.8107,55.0279,54.8008,54.8008,52955.0
2024-09-18 10:00:00,55.47,55.52,55.27,55.38,55220.0,54.7712,54.8205,54.5737,54.6823,55220.0
2024-09-18 10:30:00,55.32,55.34,55.2,55.26,41880.0,54.623,54.6428,54.5046,54.5638,41880.0
2024-09-18 11:00:00,55.3,55.31,55.2,55.23,24390.0,54.6033,54.6132,54.5046,54.5342,24390.0
2024-09-18 11:30:00,55.21,55.29,55.19,55.21,26405.0,54.5144,54.5934,54.4947,54.5144,26405.0
2024-09-18 12:00:00,55.2,55.33,55.18,55.33,15455.0,54.5046,54.6329,54.4848,54.6329,15455.0
2024-09-18 12:30:00,55.29,55.43,55.28,55.4,28555.0,54.5934,54.7317,54.5836,54.702,28555.0
2024-09-18 13:00:00,55.41,55.41,55.34,55.34,20460.0,54.7119,54.7119,54.6428,54.6428,20460.0
2024-09-18 13:30:00,55.4,55.42,55.15,55.15,19145.0,54.702,54.7218,54.4552,54.4552,19145.0
2024-09-18 14:00:00,55.11,55.94,55.11,55.66,70660.0,54.4157,55.2352,54.4157,54.9588,70660.0
2024-09-18 14:30:00,55.66,55.73,55.29,55.39,121255.0,54.9588,55.0279,54.5934,54.6922,121255.0
2024-09-18 15:00:00,55.27,55.64,55.23,55.33,44305.0,54.5737,54.939,54.5342,54.6329,44305.0
2024-09-18 15:30:00,55.37,55.39,54.95,55.13,199705.0,54.6724,54.6922,54.2577,54.4354,199705.0
2024-09-19 09:30:00,55.95,55.95,55.06,55.39,90500.0,55.2451,55.2451,54.3663,54.6922,90500.0
2024-09-19 10:00:00,55.37,55.45,54.87,55.04,46505.0,54.6724,54.7514,54.1787,54.3466,46505.0
2024-09-19 10:30:00,55.1,55.68,55.09,55.28,186215.0,54.4058,54.9785,54.3959,54.5836,186215.0
2024-09-19 11:00:00,55.25,55.5,55.18,55.18,54495.0,54.5539,54.8008,54.4848,54.4848,54495.0
2024-09-19 11:30:00,55.21,55.21,54.89,54.95,50840.0,54.5144,54.5144,54.1985,54.2577,50840.0
2024-09-19 12:00:00,54.98,55.02,54.82,54.83,53080.0,54.2873,54.3268,54.1293,54.1392,53080.0
2024-09-19 12:30:00,54.86,54.99,54.86,54.94,39745.0,54.1688,54.2972,54.1688,54.2478,39745.0
2024-09-19 13:00:00,54.94,55.02,54.93,54.97,43965.0,54.2478,54.3268,54.238,54.2775,43965.0
2024-09-19 13:30:00,54.97,55.04,54.89,54.89,71680.0,54.2775,54.3466,54.1985,54.1985,71680.0
2024-09-19 14:00:00,54.91,54.98,54.69,54.81,57885.0,54.2182,54.2873,54.001,54.1195,57885.0
2024-09-19 14:30:00,54.8,54.88,54.72,54.81,47335.0,54.1096,54.1886,54.0306,54.1195,47335.0
2024-09-19 15:00:00,54.89,54.89,54.7,54.74,48780.0,54.1985,54.1985,54.0109,54.0504,48780.0
2024-09-19 15:30:00,54.71,54.99,54.63,54.76,400410.0,54.0207,54.2972,53.9417,54.0701,400410.0
2024-09-20 09:30:00,54.79,54.79,54.24,54.7,515340.0,54.0997,54.0997,53.5567,54.0109,515340.0
2024-09-20 10:00:00,54.69,54.93,54.58,54.87,37690.0,54.001,54.238,53.8924,54.1787,37690.0
2024-09-20 10:30:00,54.88,54.94,54.63,54.71,55295.0,54.1886,54.2478,53.9417,54.0207,55295.0
2024-09-20 11:00:00,54.66,54.84,54.62,54.77,48995.0,53.9714,54.1491,53.9319,54.08,48995.0
2024-09-20 11:30:00,54.76,54.87,54.72,54.86,28230.0,54.0701,54.1787,54.0306,54.1688,28230.0
2024-09-20 12:00:00,54.82,54.92,54.77,54.92,49210.0,54.1293,54.2281,54.08,54.2281,49210.0
2024-09-20 12:30:00,54.96,55.0,54.92,54.93,19685.0,54.2676,54.3071,54.2281,54.238,19685.0
2024-09-20 13:00:00,54.93,55.12,54.9,55.05,66830.0,54.238,54.4256,54.2083,54.3564,66830.0
2024-09-20 13:30:00,55.03,55.15,55.03,55.13,22055.0,54.3367,54.4552,54.3367,54.4354,22055.0
2024-09-20 14:00:00,55.13,55.13,55.01,55.01,35880.0,54.4354,54.4354,54.317,54.317,35880.0
2024-09-20 14:30:00,54.99,55.05,54.98,55.0,34355.0,54.2972,54.3564,54.2873,54.3071,34355.0
2024-09-20 15:00:00,55.0,55.02,54.85,54.97,47755.0,54.3071,54.3268,54.159,54.2775,47755.0
2024-09-20 15:30:00,54.97,55.11,54.88,54.98,289350.0,54.2775,54.4157,54.1886,54.2873,289350.0
2024-09-23 09:30:00,55.15,55.4,54.58,54.74,111835.0,54.4552,54.702,53.8924,54.0504,111835.0
2024-09-23 10:00:00,54.74,54.9,54.71,54.89,69865.0,54.0504,54.2083,54.0207,54.1985,69865.0
2024-09-23 10:30:00,54.85,55.2,54.79,55.06,87000.0,54.159,54.5046,54.0997,54.3663,87000.0
2024-09-23 11:00:00,54.98,55.82,54.86,55.72,105085.0,54.2873,55.1167,54.1688,55.018,105085.0
2024-09-23 11:30:00,55.72,55.73,54.96,55.0,220665.0,55.018,55.0279,54.2676,54.3071,220665.0
2024-09-23 12:00:00,54.97,55.23,54.97,55.19,78545.0,54.2775,54.5342,54.2775,54.4947,78545.0
2024-09-23 12:30:00,55.21,55.27,55.14,55.17,17480.0,54.5144,54.5737,54.4453,54.4749,17480.0
2024-09-23 13:00:00,55.15,55.31,55.07,55.31,36520.0,54.4552,54.6132,54.3762,54.6132,36520.0
2024-09-23 13:30:00,55.31,55.43,55.3,55.4,61990.0,54.6132,54.7317,54.6033,54.702,61990.0
2024-09-23 14:00:00,55.38,55.4,55.35,55.38,35240.0,54.6823,54.702,54.6527,54.6823,35240.0
2024-09-23 14:30:00,55.39,55.45,55.24,55.32,84610.0,54.6922,54.7514,54.5441,54.623,84610.0
2024-09-23 15:00:00,55.31,55.32,55.14,55.16,116730.0,54.6132,54.623,54.4453,54.4651,116730.0
2024-09-23 15:30:00,55.14,55.44,55.12,55.36,409060.0,54.4453,54.7415,54.4256,54.6625,409060.0
2024-09-24 09:30:00,55.37,55.65,55.22,55.52,118400.0,54.6724,54.9489,54.5243,54.8205,118400.0
2024-09-24 10:00:00,55.59,55.77,55.4,55.73,63430.0,54.8896,55.0674,54.702,55.0279,63430.0
2024-09-24 10:30:00,55.74,55.76,55.53,55.59,54455.0,55.0378,55.0575,54.8304,54.8896,54455.0
2024-09-24 11:00:00,55.57,55.6,55.06,55.1,28460.0,54.8699,54.8995,54.3663,54.4058,28460.0
2024-09-24 11:30:00,55.08,55.1,54.91,55.03,56645.0,54.3861,54.4058,54.2182,54.3367,56645.0
2024-09-24 12:00:00,55.02,55.3,55.02,55.26,36605.0,54.3268,54.6033,54.3268,54.5638,36605.0
2024-09-24 12:30:00,55.24,55.37,55.23,55.36,25070.0,54.5441,54.6724,54.5342,54.6625,25070.0
2024-09-24 13:00:00,55.33,55.38,55.32,55.34,30305.0,54.6329,54.6823,54.623,54.6428,30305.0
2024-09-24 13:30:00,55.35,55.35,55.16,55.23,44900.0,54.6527,54.6527,54.4651,54.5342,44900.0
2024-09-24 14:00:00,55.22,55.27,55.15,55.15,38455.0,54.5243,54.5737,54.4552,54.4552,38455.0
2024-09-24 14:30:00,55.14,55.28,55.09,55.22,43340.0,54.4453,54.5836,54.3959,54.5243,43340.0
2024-09-24 15:00:00,55.23,55.23,55.12,55.15,54535.0,54.5342,54.5342,54.4256,54.4552,54535.0
2024-09-24 15:30:00,55.13,55.53,55.04,55.52,339250.0,54.4354,54.8304,54.3466,54.8205,339250.0
2024-09-25 09:30:00,55.7,55.94,55.32,55.64,98795.0,54.9983,55.2352,54.623,54.939,98795.0
2024-09-25 10:00:00,55.64,55.65,55.46,55.51,50520.0,54.939,54.9489,54.7613,54.8107,50520.0
2024-09-25 10:30:00,55.52,55.9,55.49,55.9,52625.0,54.8205,55.1957,54.7909,55.1957,52625.0
2024-09-25 11:00:00,55.89,56.03,55.84,55.93,79870.0,55.1859,55.3241,55.1365,55.2254,79870.0
2024-09-25 11:30:00,55.92,55.98,55.83,55.96,34415.0,55.2155,55.2747,55.1266,55.255,34415.0
2024-09-25 12:00:00,55.92,56.19,55.92,56.1,62670.0,55.2155,55.4821,55.2155,55.3932,62670.0
2024-09-25 12:30:00,56.06,56.27,56.03,56.18,38155.0,55.3537,55.5611,55.3241,55.4722,38155.0
2024-09-25 13:00:00,56.15,56.15,55.96,56.04,48690.0,55.4426,55.4426,55.255,55.334,48690.0
2024-09-25 13:30:00,56.04,56.13,55.96,56.08,48970.0,55.334,55.4228,55.255,55.3735,48970.0
2024-09-25 14:00:00,56.02,56.11,55.94,56.08,45970.0,55.3142,55.4031,55.2352,55.3735,45970.0
2024-09-25 14:30:00,56.11,56.18,56.02,56.17,109170.0,55.4031,55.4722,55.3142,55.4623,109170.0
2024-09-25 15:00:00,56.16,56.16,55.98,56.08,78615.0,55.4525,55.4525,55.2747,55.3735,78615.0
2024-09-25 15:30:00,56.05,56.19,55.92,56.18,399220.0,55.3438,55.4821,55.2155,55.4722,399220.0
2024-09-26 09:30:00,56.37,56.6,56.19,56.54,101605.0,55.6598,55.8869,55.4821,55.8277,101605.0
2024-09-26 10:00:00,56.6,56.77,56.39,56.65,95525.0,55.8869,56.0548,55.6796,55.9363,95525.0
2024-09-26 10:30:00,56.59,56.89,56.59,56.65,65665.0,55.877,56.1733,55.877,55.9363,65665.0
2024-09-26 11:00:00,56.67,56.83,56.67,56.78,75545.0,55.956,56.114,55.956,56.0647,75545.0
2024-09-26 11:30:00,56.77,56.92,56.74,56.92,70785.0,56.0548,56.2029,56.0252,56.2029,70785.0
2024-09-26 12:00:00,56.92,56.92,56.6,56.65,76520.0,56.2029,56.2029,55.8869,55.9363,76520.0
2024-09-26 12:30:00,56.56,56.57,56.37,56.48,120860.0,55.8474,55.8573,55.6598,55.7684,120860.0
2024-09-26 13:00:00,56.48,56.62,56.42,56.51,61090.0,55.7684,55.9067,55.7092,55.7981,61090.0
2024-09-26 13:30:00,56.51,56.63,56.47,56.61,126460.0,55.7981,55.9165,55.7586,55.8968,126460.0
2024-09-26 14:00:00,56.61,56.61,56.42,56.46,94650.0,55.8968,55.8968,55.7092,55.7487,94650.0
2024-09-26 14:30:00,56.45,56.9,56.45,56.88,142655.0,55.7388,56.1831,55.7388,56.1634,142655.0
2024-09-26 15:00:00,56.85,56.88,56.59,56.59,90690.0,56.1338,56.1634,55.877,55.877,90690.0
2024-09-26 15:30:00,56.59,57.08,56.59,57.05,498835.0,55.877,56.3609,55.877,56.3313,498835.0
2024-09-27 09:30:00,57.45,57.89,57.33,57.74,131145.0,56.7262,57.1607,56.6077,57.0126,131145.0
2024-09-27 10:00:00,57.73,57.89,57.58,57.88,125640.0,57.0027,57.1607,56.8546,57.1508,125640.0
2024-09-27 10:30:00,57.79,57.97,57.65,57.75,65055.0,57.0619,57.2397,56.9237,57.0224,65055.0
2024-09-27 11:00:00,57.75,57.78,57.6,57.66,78775.0,57.0224,57.0521,56.8743,56.9336,78775.0
2024-09-27 11:30:00,57.68,57.76,57.56,57.63,49245.0,56.9533,57.0323,56.8348,56.9039,49245.0
2024-09-27 12:00:00,57.59,57.61,57.33,57.34,80280.0,56.8644,56.8842,56.6077,56.6176,80280.0
2024-09-27 12:30:00,57.3,57.36,57.29,57.34,35580.0,56.5781,56.6373,56.5682,56.6176,35580.0
2024-09-27 13:00:00,57.33,57.48,57.26,57.48,42855.0,56.6077,56.7558,56.5386,56.7558,42855.0
2024-09-27 13:30:00,57.45,57.48,57.36,57.48,75655.0,56.7262,56.7558,56.6373,56.7558,75655.0
2024-09-27 14:00:00,57.48,57.55,57.4,57.4,58675.0,56.7558,56.825,56.6768,56.6768,58675.0
2024-09-27 14:30:00,57.41,57.46,57.28,57.38,51700.0,56.6867,56.7361,56.5584,56.6571,51700.0
2024-09-27 15:00:00,57.39,57.47,57.28,57.44,206175.0,56.667,56.746,56.5584,56.7163,206175.0
2024-09-27 15:30:00,57.46,57.66,57.22,57.22,423165.0,56.7361,56.9336,56.4991,56.4991,423165.0
2024-09-30 09:30:00,57.39,57.92,57.39,57.7,131100.0,56.667,57.1903,56.667,56.9731,131100.0
2024-09-30 10:00:00,57.71,57.83,57.62,57.76,48060.0,56.9829,57.1014,56.8941,57.0323,48060.0
2024-09-30 10:30:00,57.81,57.99,57.79,57.87,53355.0,57.0817,57.2594,57.0619,57.1409,53355.0
2024-09-30 11:00:00,57.91,57.93,57.84,57.86,58770.0,57.1804,57.2002,57.1113,57.131,58770.0
2024-09-30 11:30:00,57.84,57.89,57.74,57.75,70945.0,57.1113,57.1607,57.0126,57.0224,70945.0
2024-09-30 12:00:00,57.76,57.89,57.76,57.88,60295.0,57.0323,57.1607,57.0323,57.1508,60295.0
2024-09-30 12:30:00,57.88,57.97,57.82,57.86,68715.0,57.1508,57.2397,57.0915,57.131,68715.0
2024-09-30 13:00:00,57.86,58.04,57.85,57.91,74065.0,57.131,57.3088,57.1212,57.1804,74065.0
2024-09-30 13:30:00,57.91,57.97,57.85,57.91,48780.0,57.1804,57.2397,57.1212,57.1804,48780.0
2024-09-30 14:00:00,57.9,57.92,57.52,57.58,73010.0,57.1705,57.1903,56.7953,56.8546,73010.0
2024-09-30 14:30:00,57.59,57.92,57.52,57.67,344305.0,56.8644,57.1903,56.7953,56.9434,344305.0
2024-09-30 15:00:00,57.64,57.85,57.63,57.85,147730.0,56.9138,57.1212,56.9039,57.1212,147730.0
2024-09-30 15:30:00,57.9,58.3,57.86,58.2,444095.0,57.1705,57.5655,57.131,57.4668,444095.0
2024-10-01 09:30:00,58.03,58.32,57.72,58.05,429175.0,57.2989,57.5853,56.9928,57.3187,429175.0
2024-10-01 10:00:00,58.11,58.4,58.05,58.25,499380.0,57.3779,57.6642,57.3187,57.5161,499380.0
2024-10-01 10:30:00,58.22,58.26,58.07,58.2,151715.0,57.4865,57.526,57.3384,57.4668,151715.0
2024-10-01 11:00:00,58.19,58.46,57.97,58.39,342300.0,57.4569,57.7235,57.2397,57.6544,342300.0
2024-10-01 11:30:00,58.41,58.61,58.28,58.57,96085.0,57.6741,57.8716,57.5458,57.8321,96085.0
2024-10-01 12:00:00,58.57,58.63,58.51,58.62,86130.0,57.8321,57.8913,57.7729,57.8815,86130.0
2024-10-01 12:30:00,58.61,58.72,58.42,58.7,114375.0,57.8716,57.9802,57.684,57.9605,114375.0
2024-10-01 13:00:00,58.68,58.68,58.5,58.63,185515.0,57.9407,57.9407,57.763,57.8913,185515.0
2024-10-01 13:30:00,58.66,58.99,58.6,58.95,99470.0,57.921,58.2468,57.8617,58.2073,99470.0
2024-10-01 14:00:00,58.96,59.3,58.95,59.16,114550.0,58.2172,58.5529,58.2073,58.4147,114550.0
2024-10-01 14:30:00,59.19,59.22,59.05,59.17,99880.0,58.4443,58.4739,58.3061,58.4245,99880.0
2024-10-01 15:00:00,59.19,59.37,59.11,59.3,254030.0,58.4443,58.622,58.3653,58.5529,254030.0
2024-10-01 15:30:00,59.29,59.34,58.9,59.04,1041205.0,58.543,58.5924,58.1579,58.2962,1041205.0
2024-10-02 09:30:00,59.03,59.5,58.91,59.28,159550.0,58.2863,58.7504,58.1678,58.5332,159550.0
2024-10-02 10:00:00,59.31,59.31,58.8,58.87,119645.0,58.5628,58.5628,58.0592,58.1283,119645.0
2024-10-02 10:30:00,58.86,59.49,58.86,59.35,189645.0,58.1184,58.7405,58.1184,58.6023,189645.0
2024-10-02 11:00:00,59.35,59.5,59.12,59.48,121510.0,58.6023,58.7504,58.3752,58.7306,121510.0
2024-10-02 11:30:00,59.52,59.56,59.46,59.56,74365.0,58.7701,58.8096,58.7109,58.8096,74365.0
2024-10-02 12:00:00,59.5,59.5,59.33,59.45,49985.0,58.7504,58.7504,58.5825,58.701,49985.0
2024-10-02 12:30:00,59.43,59.47,59.36,59.46,53525.0,58.6813,58.7208,58.6121,58.7109,53525.0
2024-10-02 13:00:00,59.4,59.43,59.33,59.43,37100.0,58.6516,58.6813,58.5825,58.6813,37100.0
2024-10-02 13:30:00,59.42,59.65,59.4,59.64,44585.0,58.6714,58.8985,58.6516,58.8886,44585.0
2024-10-02 14:00:00,59.66,59.66,59.5,59.52,58525.0,58.9084,58.9084,58.7504,58.7701,58525.0
2024-10-02 14:30:00,59.56,59.65,59.52,59.59,127355.0,58.8096,58.8985,58.7701,58.8393,127355.0
2024-10-02 15:00:00,59.58,59.67,59.56,59.61,164745.0,58.8294,58.9182,58.8096,58.859,164745.0
2024-10-02 15:30:00,59.6,59.66,59.38,59.62,365305.0,58.8491,58.9084,58.6319,58.8689,365305.0
2024-10-03 09:30:00,59.06,59.6,58.85,59.28,370125.0,58.3159,58.8491,58.1086,58.5332,370125.0
2024-10-03 10:00:00,59.27,59.4,58.82,59.06,244720.0,58.5233,58.6516,58.079,58.3159,244720.0
2024-10-03 10:30:00,59.09,59.18,58.97,59.0,118360.0,58.3455,58.4344,58.2271,58.2567,118360.0
2024-10-03 11:00:00,59.0,59.02,58.79,58.8,199090.0,58.2567,58.2764,58.0493,58.0592,199090.0
2024-10-03 11:30:00,58.78,58.93,58.78,58.91,79625.0,58.0395,58.1876,58.0395,58.1678,79625.0
2024-10-03 12:00:00,58.94,59.01,58.91,58.93,29990.0,58.1974,58.2666,58.1678,58.1876,29990.0
2024-10-03 12:30:00,58.84,58.9,58.61,58.65,198390.0,58.0987,58.1579,57.8716,57.9111,198390.0
2024-10-03 13:00:00,58.66,58.78,58.55,58.71,156720.0,57.921,58.0395,57.8124,57.9703,156720.0
2024-10-03 13:30:00,58.7,58.72,58.2,58.33,943905.0,57.9605,57.9802,57.4668,57.5951,943905.0
2024-10-03 14:00:00,58.3,58.43,58.17,58.22,260490.0,57.5655,57.6939,57.4371,57.4865,260490.0
2024-10-03 14:30:00,58.2,58.21,58.02,58.07,116900.0,57.4668,57.4766,57.289,57.3384,116900.0
2024-10-03 15:00:00,58.07,58.09,57.93,58.02,283600.0,57.3384,57.3581,57.2002,57.289,283600.0
2024-10-03 15:30:00,58.04,58.46,57.97,58.38,704695.0,57.3088,57.7235,57.2397,57.6445,704695.0
2024-10-04 09:30:00,58.75,59.37,58.63,59.0,174885.0,58.0098,58.622,57.8913,58.2567,174885.0
2024-10-04 10:00:00,59.06,59.5,58.92,58.93,88705.0,58.3159,58.7504,58.1777,58.1876,88705.0
2024-10-04 10:30:00,58.88,58.99,58.59,58.76,557025.0,58.1382,58.2468,57.8518,58.0197,557025.0
2024-10-04 11:00:00,58.72,58.84,58.64,58.82,59920.0,57.9802,58.0987,57.9012,58.079,59920.0
2024-10-04 11:30:00,58.77,59.12,58.76,59.02,88385.0,58.0296,58.3752,58.0197,58.2764,88385.0
2024-10-04 12:00:00,59.01,59.19,58.96,59.04,71120.0,58.2666,58.4443,58.2172,58.2962,71120.0
2024-10-04 12:30:00,59.01,59.26,59.0,59.23,22025.0,58.2666,58.5134,58.2567,58.4838,22025.0
2024-10-04 13:00:00,59.18,59.2,58.86,58.86,36555.0,58.4344,58.4542,58.1184,58.1184,36555.0
2024-10-04 13:30:00,58.84,58.89,58.62,58.67,32640.0,58.0987,58.1481,57.8815,57.9308,32640.0
2024-10-04 14:00:00,58.66,58.76,58.54,58.71,38850.0,57.921,58.0197,57.8025,57.9703,38850.0
2024-10-04 14:30:00,58.71,58.86,58.63,58.86,51375.0,57.9703,58.1184,57.8913,58.1184,51375.0
2024-10-04 15:00:00,58.83,58.94,58.81,58.88,72915.0,58.0888,58.1974,58.0691,58.1382,72915.0
2024-10-04 15:30:00,58.87,59.07,58.82,59.01,371325.0,58.1283,58.3258,58.079,58.2666,371325.0
2024-10-07 09:30:00,58.79,59.01,58.46,58.59,115065.0,58.0493,58.2666,57.7235,57.8518,115065.0
2024-10-07 10:00:00,58.61,58.71,58.41,58.43,52030.0,57.8716,57.9703,57.6741,57.6939,52030.0
2024-10-07 10:30:00,58.4,58.61,58.26,58.26,57480.0,57.6642,57.8716,57.526,57.526,57480.0
2024-10-07 11:00:00,58.25,58.51,58.25,58.49,36755.0,57.5161,57.7729,57.5161,57.7531,36755.0
2024-10-07 11:30:00,58.48,58.5,58.31,58.31,67275.0,57.7432,57.763,57.5754,57.5754,67275.0
2024-10-07 12:00:00,58.27,58.4,58.27,58.39,47420.0,57.5359,57.6642,57.5359,57.6544,47420.0
2024-10-07 12:30:00,58.35,58.65,58.33,58.63,75445.0,57.6149,57.9111,57.5951,57.8913,75445.0
2024-10-07 13:00:00,58.6,58.75,58.56,58.69,123755.0,57.8617,58.0098,57.8222,57.9506,123755.0
2024-10-07 13:30:00,58.69,58.78,58.62,58.66,109525.0,57.9506,58.0395,57.8815,57.921,109525.0
2024-10-07 14:00:00,58.7,58.77,58.66,58.73,78550.0,57.9605,58.0296,57.921,57.9901,78550.0
2024-10-07 14:30:00,58.72,58.74,58.55,58.63,133120.0,57.9802,58.0,57.8124,57.8913,133120.0
2024-10-07 15:00:00,58.64,58.79,58.61,58.76,95605.0,57.9012,58.0493,57.8716,58.0197,95605.0
2024-10-07 15:30:00,58.77,58.92,58.71,58.79,500930.0,58.0296,58.1777,57.9703,58.0493,500930.0
2024-10-08 09:30:00,58.77,59.9,58.67,59.76,94595.0,58.0296,59.1453,57.9308,59.0071,94595.0
2024-10-08 10:00:00,59.68,59.8,59.48,59.7,182280.0,58.9281,59.0466,58.7306,58.9479,182280.0
2024-10-08 10:30:00,59.62,59.91,59.59,59.78,102425.0,58.8689,59.1552,58.8393,59.0269,102425.0
2024-10-08 11:00:00,59.9,60.06,59.85,60.06,76550.0,59.1453,59.3033,59.096,59.3033,76550.0
2024-10-08 11:30:00,60.07,60.48,60.07,60.41,187010.0,59.3132,59.718,59.3132,59.6489,187010.0
2024-10-08 12:00:00,60.46,60.62,60.38,60.61,130930.0,59.6983,59.8563,59.6193,59.8464,130930.0
2024-10-08 12:30:00,60.61,60.69,60.48,60.56,91000.0,59.8464,59.9254,59.718,59.797,91000.0
2024-10-08 13:00:00,60.56,60.56,60.29,60.32,106820.0,59.797,59.797,59.5304,59.5601,106820.0
2024-10-08 13:30:00,60.32,60.54,60.29,60.47,108530.0,59.5601,59.7773,59.5304,59.7082,108530.0
2024-10-08 14:00:00,60.52,60.6,60.45,60.5,100880.0,59.7575,59.8365,59.6884,59.7378,100880.0
2024-10-08 14:30:00,60.54,60.72,60.51,60.6,112335.0,59.7773,59.955,59.7477,59.8365,112335.0
2024-10-08 15:00:00,60.57,60.69,60.55,60.63,129325.0,59.8069,59.9254,59.7872,59.8661,129325.0
2024-10-08 15:30:00,60.63,60.83,60.58,60.76,508560.0,59.8661,60.0636,59.8168,59.9945,508560.0
2024-10-09 09:30:00,60.71,61.2,60.56,60.66,192035.0,59.9451,60.429,59.797,59.8958,192035.0
2024-10-09 10:00:00,60.64,60.64,59.89,60.05,115180.0,59.876,59.876,59.1355,59.2935,115180.0
2024-10-09 10:30:00,60.04,60.1,59.8,59.86,61725.0,59.2836,59.3428,59.0466,59.1058,61725.0
2024-10-09 11:00:00,59.86,60.16,59.86,60.03,45890.0,59.1058,59.4021,59.1058,59.2737,45890.0
2024-10-09 11:30:00,60.02,60.27,60.0,60.24,45830.0,59.2638,59.5107,59.2441,59.4811,45830.0
2024-10-09 12:00:00,60.22,60.39,60.18,60.34,34010.0,59.4613,59.6292,59.4218,59.5798,34010.0
2024-10-09 12:30:00,60.3,60.3,60.04,60.2,63505.0,59.5403,59.5403,59.2836,59.4416,63505.0
2024-10-09 13:00:00,60.19,60.19,60.05,60.12,47610.0,59.4317,59.4317,59.2935,59.3626,47610.0
2024-10-09 13:30:00,60.13,60.18,59.99,60.1,81515.0,59.3724,59.4218,59.2342,59.3428,81515.0
2024-10-09 14:00:00,60.16,60.16,59.7,59.76,76545.0,59.4021,59.4021,58.9479,59.0071,76545.0
2024-10-09 14:30:00,59.75,59.92,59.74,59.91,52705.0,58.9972,59.1651,58.9874,59.1552,52705.0
2024-10-09 15:00:00,59.9,60.33,59.8,60.33,190165.0,59.1453,59.5699,59.0466,59.5699,190165.0
2024-10-09 15:30:00,60.32,60.38,60.06,60.19,307275.0,59.5601,59.6193,59.3033,59.4317,307275.0
2024-10-10 09:30:00,60.06,60.24,59.52,60.02,249975.0,59.3033,59.4811,58.7701,59.2638,249975.0
2024-10-10 10:00:00,60.07,60.17,59.79,59.85,68560.0,59.3132,59.4119,59.0367,59.096,68560.0
2024-10-10 10:30:00,59.91,59.91,59.65,59.72,42095.0,59.1552,59.1552,58.8985,58.9676,42095.0
2024-10-10 11:00:00,59.65,60.13,59.63,60.13,27845.0,58.8985,59.3724,58.8787,59.3724,27845.0
2024-10-10 11:30:00,60.13,60.17,59.98,60.05,39065.0,59.3724,59.4119,59.2243,59.2935,39065.0
2024-10-10 12:00:00,60.07,60.15,60.0,60.06,45660.0,59.3132,59.3922,59.2441,59.3033,45660.0
2024-10-10 12:30:00,60.09,60.09,59.9,59.91,26260.0,59.333,59.333,59.1453,59.1552,26260.0
2024-10-10 13:00:00,59.91,59.97,59.8,59.87,64290.0,59.1552,59.2145,59.0466,59.1157,64290.0
2024-10-10 13:30:00,59.88,59.91,59.51,59.55,66230.0,59.1256,59.1552,58.7603,58.7998,66230.0
2024-10-10 14:00:00,59.58,59.63,59.16,59.63,215625.0,58.8294,58.8787,58.4147,58.8787,215625.0
2024-10-10 14:30:00,59.63,59.7,59.51,59.66,55620.0,58.8787,58.9479,58.7603,58.9084,55620.0
2024-10-10 15:00:00,59.67,59.67,59.49,59.56,35670.0,58.9182,58.9182,58.7405,58.8096,35670.0
2024-10-10 15:30:00,59.56,59.6,59.45,59.47,218855.0,58.8096,58.8491,58.701,58.7208,218855.0
2024-10-11 09:30:00,59.85,59.85,59.58,59.82,44710.0,59.096,59.096,58.8294,59.0664,44710.0
2024-10-11 10:00:00,59.74,60.02,59.68,60.0,33345.0,58.9874,59.2638,58.9281,59.2441,33345.0
2024-10-11 10:30:00,60.0,60.49,59.97,60.44,108470.0,59.2441,59.7279,59.2145,59.6785,108470.0
2024-10-11 11:00:00,60.38,60.42,60.25,60.28,37240.0,59.6193,59.6588,59.4909,59.5206,37240.0
2024-10-11 11:30:00,60.35,60.8,60.35,60.64,84560.0,59.5897,60.034,59.5897,59.876,84560.0
2024-10-11 12:00:00,60.66,60.7,60.53,60.61,50080.0,59.8958,59.9353,59.7674,59.8464,50080.0
2024-10-11 12:30:00,60.56,60.57,60.32,60.47,26610.0,59.797,59.8069,59.5601,59.7082,26610.0
2024-10-11 13:00:00,60.48,60.55,60.43,60.53,40615.0,59.718,59.7872,59.6687,59.7674,40615.0
2024-10-11 13:30:00,60.55,60.6,60.43,60.47,27105.0,59.7872,59.8365,59.6687,59.7082,27105.0
2024-10-11 14:00:00,60.49,60.61,60.47,60.54,35005.0,59.7279,59.8464,59.7082,59.7773,35005.0
2024-10-11 14:30:00,60.53,60.71,60.53,60.71,64660.0,59.7674,59.9451,59.7674,59.9451,64660.0
2024-10-11 15:00:00,60.71,60.81,60.68,60.73,58075.0,59.9451,60.0439,59.9155,59.9649,58075.0
2024-10-11 15:30:00,60.71,60.81,60.61,60.68,240090.0,59.9451,60.0439,59.8464,59.9155,240090.0
2024-10-14 09:30:00,60.72,61.02,60.5,60.56,98525.0,59.955,60.2512,59.7378,59.797,98525.0
2024-10-14 10:00:00,60.59,60.65,60.3,60.5,160480.0,59.8267,59.8859,59.5403,59.7378,160480.0
2024-10-14 10:30:00,60.47,60.75,60.38,60.63,160615.0,59.7082,59.9846,59.6193,59.8661,160615.0
2024-10-14 11:00:00,60.66,60.91,60.64,60.91,117900.0,59.8958,60.1426,59.876,60.1426,117900.0
2024-10-14 11:30:00,60.91,61.28,60.9,60.93,86270.0,60.1426,60.508,60.1327,60.1624,86270.0
2024-10-14 12:00:00,60.88,60.96,60.85,60.89,38605.0,60.113,60.192,60.0834,60.1229,38605.0
2024-10-14 12:30:00,60.89,61.02,60.86,61.01,20495.0,60.1229,60.2512,60.0933,60.2414,20495.0
2024-10-14 13:00:00,61.02,61.03,60.93,61.02,27585.0,60.2512,60.2611,60.1624,60.2512,27585.0
2024-10-14 13:30:00,61.02,61.1,60.98,61.01,34960.0,60.2512,60.3302,60.2117,60.2414,34960.0
2024-10-14 14:00:00,60.98,61.02,60.8,60.86,46605.0,60.2117,60.2512,60.034,60.0933,46605.0
2024-10-14 14:30:00,60.85,60.87,60.72,60.73,63705.0,60.0834,60.1031,59.955,59.9649,63705.0
2024-10-14 15:00:00,60.72,60.97,60.72,60.91,63870.0,59.955,60.2019,59.955,60.1426,63870.0
2024-10-14 15:30:00,60.91,60.97,60.74,60.77,320335.0,60.1426,60.2019,59.9748,60.0044,320335.0
2024-10-15 09:30:00,60.51,61.52,60.51,61.16,203925.0,59.7477,60.7449,59.7477,60.3895,203925.0
2024-10-15 10:00:00,61.16,61.53,60.98,61.46,86700.0,60.3895,60.7548,60.2117,60.6857,86700.0
2024-10-15 10:30:00,61.45,61.51,61.0,61.02,92265.0,60.6758,60.7351,60.2315,60.2512,92265.0
2024-10-15 11:00:00,61.04,61.22,60.97,61.2,55975.0,60.271,60.4487,60.2019,60.429,55975.0
2024-10-15 11:30:00,61.16,61.35,61.12,61.14,42780.0,60.3895,60.5771,60.35,60.3697,42780.0
2024-10-15 12:00:00,61.15,61.15,60.94,61.0,46905.0,60.3796,60.3796,60.1722,60.2315,46905.0
2024-10-15 12:30:00,60.99,61.01,60.84,61.01,50320.0,60.2216,60.2414,60.0735,60.2414,50320.0
2024-10-15 13:00:00,60.99,61.19,60.9,60.96,58275.0,60.2216,60.4191,60.1327,60.192,58275.0
2024-10-15 13:30:00,60.93,60.99,60.57,60.65,360565.0,60.1624,60.2216,59.8069,59.8859,360565.0
2024-10-15 14:00:00,60.62,60.66,60.35,60.35,74465.0,59.8563,59.8958,59.5897,59.5897,74465.0
2024-10-15 14:30:00,60.35,60.52,60.35,60.51,121305.0,59.5897,59.7575,59.5897,59.7477,121305.0
2024-10-15 15:00:00,60.49,60.49,60.28,60.31,124140.0,59.7279,59.7279,59.5206,59.5502,124140.0
2024-10-15 15:30:00,60.29,60.35,60.09,60.16,277815.0,59.5304,59.5897,59.333,59.4021,277815.0
2024-10-16 09:30:00,59.93,60.49,59.74,60.48,167000.0,59.175,59.7279,58.9874,59.718,167000.0
2024-10-16 10:00:00,60.66,60.71,60.41,60.44,99595.0,59.8958,59.9451,59.6489,59.6785,99595.0
2024-10-16 10:30:00,60.42,60.65,60.41,60.65,134025.0,59.6588,59.8859,59.6489,59.8859,134025.0
2024-10-16 11:00:00,60.6,60.69,60.55,60.6,133565.0,59.8365,59.9254,59.7872,59.8365,133565.0
2024-10-16 11:30:00,60.65,60.67,60.29,60.36,47675.0,59.8859,59.9056,59.5304,59.5995,47675.0
2024-10-16 12:00:00,60.33,60.42,60.19,60.26,105180.0,59.5699,59.6588,59.4317,59.5008,105180.0
2024-10-16 12:30:00,60.27,60.32,60.18,60.27,63950.0,59.5107,59.5601,59.4218,59.5107,63950.0
2024-10-16 13:00:00,60.25,60.33,60.1,60.29,93880.0,59.4909,59.5699,59.3428,59.5304,93880.0
2024-10-16 13:30:00,60.29,60.29,60.16,60.2,30680.0,59.5304,59.5304,59.4021,59.4416,30680.0
2024-10-16 14:00:00,60.24,60.4,60.16,60.39,39520.0,59.4811,59.639,59.4021,59.6292,39520.0
2024-10-16 14:30:00,60.39,60.41,60.26,60.31,63215.0,59.6292,59.6489,59.5008,59.5502,63215.0
2024-10-16 15:00:00,60.34,60.67,60.29,60.51,205915.0,59.5798,59.9056,59.5304,59.7477,205915.0
2024-10-16 15:30:00,60.5,60.76,60.37,60.52,420035.0,59.7378,59.9945,59.6094,59.7575,420035.0
2024-10-17 09:30:00,60.92,60.94,60.33,60.47,226265.0,60.1525,60.1722,59.5699,59.7082,226265.0
2024-10-17 10:00:00,60.53,60.58,60.25,60.4,90805.0,59.7674,59.8168,59.4909,59.639,90805.0
2024-10-17 10:30:00,60.37,60.59,60.37,60.45,88185.0,59.6094,59.8267,59.6094,59.6884,88185.0
2024-10-17 11:00:00,60.43,60.46,60.24,60.33,198785.0,59.6687,59.6983,59.4811,59.5699,198785.0
2024-10-17 11:30:00,60.34,60.41,60.25,60.28,77790.0,59.5798,59.6489,59.4909,59.5206,77790.0
2024-10-17 12:00:00,60.28,60.33,60.08,60.12,48720.0,59.5206,59.5699,59.3231,59.3626,48720.0
2024-10-17 12:30:00,60.13,60.35,60.12,60.35,227915.0,59.3724,59.5897,59.3626,59.5897,227915.0
2024-10-17 13:00:00,60.4,60.43,60.23,60.26,49515.0,59.639,59.6687,59.4712,59.5008,49515.0
2024-10-17 13:30:00,60.22,60.24,60.18,60.19,34160.0,59.4613,59.4811,59.4218,59.4317,34160.0
2024-10-17 14:00:00,60.19,60.19,59.86,59.86,62085.0,59.4317,59.4317,59.1058,59.1058,62085.0
2024-10-17 14:30:00,59.86,59.92,59.78,59.83,84480.0,59.1058,59.1651,59.0269,59.0762,84480.0
2024-10-17 15:00:00,59.83,59.91,59.79,59.84,87150.0,59.0762,59.1552,59.0367,59.0861,87150.0
2024-10-17 15:30:00,59.82,59.9,59.63,59.66,425795.0,59.0664,59.1453,58.8787,58.9084,425795.0
2024-10-18 09:30:00,59.9,59.98,59.57,59.92,351395.0,59.1453,59.2243,58.8195,59.1651,351395.0
2024-10-18 10:00:00,59.94,60.02,59.46,59.55,232810.0,59.1848,59.2638,58.7109,58.7998,232810.0
2024-10-18 10:30:00,59.52,59.76,59.52,59.64,235430.0,58.7701,59.0071,58.7701,58.8886,235430.0
2024-10-18 11:00:00,59.62,59.82,59.59,59.68,196900.0,58.8689,59.0664,58.8393,58.9281,196900.0
2024-10-18 11:30:00,59.66,59.81,59.66,59.8,87880.0,58.9084,59.0565,58.9084,59.0466,87880.0
2024-10-18 12:00:00,59.8,59.84,59.71,59.71,41085.0,59.0466,59.0861,58.9577,58.9577,41085.0
2024-10-18 12:30:00,59.74,59.83,59.64,59.75,137230.0,58.9874,59.0762,58.8886,58.9972,137230.0
2024-10-18 13:00:00,59.76,59.78,59.67,59.69,83670.0,59.0071,59.0269,58.9182,58.938,83670.0
2024-10-18 13:30:00,59.69,59.83,59.67,59.74,101360.0,58.938,59.0762,58.9182,58.9874,101360.0
2024-10-18 14:00:00,59.74,59.77,59.69,59.69,170195.0,58.9874,59.017,58.938,58.938,170195.0
2024-10-18 14:30:00,59.71,59.71,59.62,59.62,39680.0,58.9577,58.9577,58.8689,58.8689,39680.0
2024-10-18 15:00:00,59.62,59.7,59.6,59.6,90440.0,58.8689,58.9479,58.8491,58.8491,90440.0
2024-10-18 15:30:00,59.63,59.73,59.49,59.52,421505.0,58.8787,58.9775,58.7405,58.7701,421505.0
2024-10-21 09:30:00,59.46,59.7,59.28,59.28,105055.0,58.7109,58.9479,58.5332,58.5332,105055.0
2024-10-21 10:00:00,59.32,59.34,59.11,59.16,96205.0,58.5727,58.5924,58.3653,58.4147,96205.0
2024-10-21 10:30:00,59.16,59.23,58.72,58.76,154250.0,58.4147,58.4838,57.9802,58.0197,154250.0
2024-10-21 11:00:00,58.74,58.75,58.47,58.57,228585.0,58.0,58.0098,57.7334,57.8321,228585.0
2024-10-21 11:30:00,58.61,58.74,58.5,58.72,148155.0,57.8716,58.0,57.763,57.9802,148155.0
2024-10-21 12:00:00,58.71,58.71,58.56,58.64,137700.0,57.9703,57.9703,57.8222,57.9012,137700.0
2024-10-21 12:30:00,58.64,58.73,58.61,58.73,82195.0,57.9012,57.9901,57.8716,57.9901,82195.0
2024-10-21 13:00:00,58.73,58.92,58.72,58.79,112785.0,57.9901,58.1777,57.9802,58.0493,112785.0
2024-10-21 13:30:00,58.78,58.78,58.63,58.69,113145.0,58.0395,58.0395,57.8913,57.9506,113145.0
2024-10-21 14:00:00,58.69,58.75,58.57,58.61,76380.0,57.9506,58.0098,57.8321,57.8716,76380.0
2024-10-21 14:30:00,58.61,58.63,58.49,58.49,80835.0,57.8716,57.8913,57.7531,57.7531,80835.0
2024-10-21 15:00:00,58.5,58.71,58.47,58.69,76885.0,57.763,57.9703,57.7334,57.9506,76885.0
2024-10-21 15:30:00,58.68,58.95,58.62,58.92,549890.0,57.9407,58.2073,57.8815,58.1777,549890.0
2024-10-22 09:30:00,58.4,58.54,57.73,58.26,215165.0,57.6642,57.8025,57.0027,57.526,215165.0
2024-10-22 10:00:00,58.24,58.28,57.84,57.93,113365.0,57.5063,57.5458,57.1113,57.2002,113365.0
2024-10-22 10:30:00,57.9,58.07,57.88,57.99,76705.0,57.1705,57.3384,57.1508,57.2594,76705.0
2024-10-22 11:00:00,57.95,58.03,57.88,57.96,129110.0,57.2199,57.2989,57.1508,57.2298,129110.0
2024-10-22 11:30:00,57.97,58.08,57.93,57.94,52855.0,57.2397,57.3483,57.2002,57.21,52855.0
2024-10-22 12:00:00,57.97,58.1,57.93,58.08,135850.0,57.2397,57.368,57.2002,57.3483,135850.0
2024-10-22 12:30:00,58.09,58.17,58.01,58.01,68255.0,57.3581,57.4371,57.2792,57.2792,68255.0
2024-10-22 13:00:00,58.04,58.13,57.95,58.13,61460.0,57.3088,57.3976,57.2199,57.3976,61460.0
2024-10-22 13:30:00,58.1,58.34,58.09,58.3,41920.0,57.368,57.605,57.3581,57.5655,41920.0
2024-10-22 14:00:00,58.3,58.5,58.3,58.49,43580.0,57.5655,57.763,57.5655,57.7531,43580.0
2024-10-22 14:30:00,58.47,58.47,58.28,58.28,71180.0,57.7334,57.7334,57.5458,57.5458,71180.0
2024-10-22 15:00:00,58.29,58.37,58.23,58.3,67915.0,57.5556,57.6346,57.4964,57.5655,67915.0
2024-10-22 15:30:00,58.3,58.49,58.25,58.29,466465.0,57.5655,57.7531,57.5161,57.5556,466465.0
2024-10-23 09:30:00,58.1,58.71,57.89,58.5,106635.0,57.368,57.9703,57.1607,57.763,106635.0
2024-10-23 10:00:00,58.48,58.59,57.98,58.38,109330.0,57.7432,57.8518,57.2495,57.6445,109330.0
2024-10-23 10:30:00,58.36,58.36,58.06,58.07,68940.0,57.6247,57.6247,57.3285,57.3384,68940.0
2024-10-23 11:00:00,58.08,58.19,58.05,58.12,89675.0,57.3483,57.4569,57.3187,57.3878,89675.0
2024-10-23 11:30:00,58.13,58.27,58.1,58.27,76335.0,57.3976,57.5359,57.368,57.5359,76335.0
2024-10-23 12:00:00,58.27,58.38,58.2,58.31,66595.0,57.5359,57.6445,57.4668,57.5754,66595.0
2024-10-23 12:30:00,58.32,58.38,58.28,58.35,62465.0,57.5853,57.6445,57.5458,57.6149,62465.0
2024-10-23 13:00:00,58.35,58.44,58.24,58.31,100470.0,57.6149,57.7037,57.5063,57.5754,100470.0
2024-10-23 13:30:00,58.29,58.3,58.15,58.26,124010.0,57.5556,57.5655,57.4174,57.526,124010.0
2024-10-23 14:00:00,58.26,58.27,57.99,58.03,166290.0,57.526,57.5359,57.2594,57.2989,166290.0
2024-10-23 14:30:00,58.03,58.24,58.03,58.15,132120.0,57.2989,57.5063,57.2989,57.4174,132120.0
2024-10-23 15:00:00,58.13,58.37,58.11,58.35,181080.0,57.3976,57.6346,57.3779,57.6149,181080.0
2024-10-23 15:30:00,58.36,58.64,58.33,58.46,688665.0,57.6247,57.9012,57.5951,57.7235,688665.0
2024-10-24 09:30:00,56.7,57.37,55.64,56.51,1121890.0,55.9857,56.6472,54.939,55.7981,1121890.0
2024-10-24 10:00:00,56.56,57.53,56.56,57.2,887485.0,55.8474,56.8052,55.8474,56.4794,887485.0
2024-10-24 10:30:00,57.24,57.42,55.98,56.14,648525.0,56.5189,56.6966,55.2747,55.4327,648525.0
2024-10-24 11:00:00,56.19,56.19,55.73,55.86,372070.0,55.4821,55.4821,55.0279,55.1562,372070.0
2024-10-24 11:30:00,55.84,55.85,55.23,55.29,272645.0,55.1365,55.1464,54.5342,54.5934,272645.0
2024-10-24 12:00:00,55.33,55.6,55.25,55.41,260720.0,54.6329,54.8995,54.5539,54.7119,260720.0
2024-10-24 12:30:00,55.4,55.44,55.08,55.32,231615.0,54.702,54.7415,54.3861,54.623,231615.0
2024-10-24 13:00:00,55.31,55.34,54.71,54.92,463630.0,54.6132,54.6428,54.0207,54.2281,463630.0
2024-10-24 13:30:00,54.93,55.32,54.93,55.28,193655.0,54.238,54.623,54.238,54.5836,193655.0
2024-10-24 14:00:00,55.28,55.62,55.13,55.19,407575.0,54.5836,54.9193,54.4354,54.4947,407575.0
2024-10-24 14:30:00,55.19,55.19,54.73,54.76,185835.0,54.4947,54.4947,54.0405,54.0701,185835.0
2024-10-24 15:00:00,54.78,54.93,54.69,54.82,244450.0,54.0898,54.238,54.001,54.1293,244450.0
2024-10-24 15:30:00,54.83,55.15,54.81,54.9,848110.0,54.1392,54.4552,54.1195,54.2083,848110.0
2024-10-25 09:30:00,55.66,55.8,54.85,55.27,278220.0,54.9588,55.097,54.159,54.5737,278220.0
2024-10-25 10:00:00,55.3,55.54,55.22,55.46,233765.0,54.6033,54.8403,54.5243,54.7613,233765.0
2024-10-25 10:30:00,55.46,55.49,55.09,55.13,172185.0,54.7613,54.7909,54.3959,54.4354,172185.0
2024-10-25 11:00:00,55.12,55.13,54.48,54.64,172460.0,54.4256,54.4354,53.7936,53.9516,172460.0
2024-10-25 11:30:00,54.61,54.99,54.61,54.96,81190.0,53.922,54.2972,53.922,54.2676,81190.0
2024-10-25 12:00:00,54.94,55.03,54.82,55.0,139155.0,54.2478,54.3367,54.1293,54.3071,139155.0
2024-10-25 12:30:00,55.01,55.01,54.8,54.81,95935.0,54.317,54.317,54.1096,54.1195,95935.0
2024-10-25 13:00:00,54.8,54.82,54.48,54.56,73640.0,54.1096,54.1293,53.7936,53.8726,73640.0
2024-10-25 13:30:00,54.54,54.56,54.34,54.48,44865.0,53.8529,53.8726,53.6554,53.7936,44865.0
2024-10-25 14:00:00,54.49,54.59,54.3,54.55,74695.0,53.8035,53.9022,53.6159,53.8627,74695.0
2024-10-25 14:30:00,54.53,54.69,54.49,54.67,54175.0,53.843,54.001,53.8035,53.9812,54175.0
2024-10-25 15:00:00,54.64,54.69,54.54,54.58,47495.0,53.9516,54.001,53.8529,53.8924,47495.0
2024-10-25 15:30:00,54.56,54.63,54.42,54.55,434045.0,53.8726,53.9417,53.7344,53.8627,434045.0
2024-10-28 09:30:00,55.07,55.07,54.49,54.64,162975.0,54.3762,54.3762,53.8035,53.9516,162975.0
2024-10-28 10:00:00,54.65,54.73,54.43,54.73,145595.0,53.9615,54.0405,53.7443,54.0405,145595.0
2024-10-28 10:30:00,54.72,54.74,54.36,54.45,115010.0,54.0306,54.0504,53.6751,53.764,115010.0
2024-10-28 11:00:00,54.43,54.56,54.31,54.45,120055.0,53.7443,53.8726,53.6258,53.764,120055.0
2024-10-28 11:30:00,54.44,54.44,54.21,54.21,106660.0,53.7541,53.7541,53.527,53.527,106660.0
2024-10-28 12:00:00,54.21,54.29,54.08,54.24,135530.0,53.527,53.606,53.3987,53.5567,135530.0
2024-10-28 12:30:00,54.24,54.24,54.05,54.18,84755.0,53.5567,53.5567,53.369,53.4974,84755.0
2024-10-28 13:00:00,54.21,54.3,54.15,54.17,108630.0,53.527,53.6159,53.4678,53.4875,108630.0
2024-10-28 13:30:00,54.15,54.28,54.15,54.22,56500.0,53.4678,53.5961,53.4678,53.5369,56500.0
2024-10-28 14:00:00,54.19,54.26,53.93,53.97,263645.0,53.5073,53.5764,53.2506,53.2901,263645.0
2024-10-28 14:30:00,53.97,54.2,53.93,54.14,107470.0,53.2901,53.5172,53.2506,53.4579,107470.0
2024-10-28 15:00:00,54.11,54.19,53.97,54.02,87540.0,53.4283,53.5073,53.2901,53.3394,87540.0
2024-10-28 15:30:00,54.02,54.19,53.98,54.01,495015.0,53.3394,53.5073,53.2999,53.3296,495015.0
2024-10-29 09:30:00,53.62,54.07,53.44,53.97,149795.0,52.9445,53.3888,52.7667,53.2901,149795.0
2024-10-29 10:00:00,53.97,54.45,53.92,54.3,151720.0,53.2901,53.764,53.2407,53.6159,151720.0
2024-10-29 10:30:00,54.33,54.49,54.27,54.33,257510.0,53.6455,53.8035,53.5863,53.6455,257510.0
2024-10-29 11:00:00,54.34,54.44,54.32,54.39,245560.0,53.6554,53.7541,53.6356,53.7048,245560.0
2024-10-29 11:30:00,54.36,54.64,54.33,54.5,93155.0,53.6751,53.9516,53.6455,53.8134,93155.0
2024-10-29 12:00:00,54.51,54.65,54.43,54.46,90455.0,53.8233,53.9615,53.7443,53.7739,90455.0
2024-10-29 12:30:00,54.42,54.45,54.3,54.34,68350.0,53.7344,53.764,53.6159,53.6554,68350.0
2024-10-29 13:00:00,54.35,54.44,54.25,54.25,251190.0,53.6653,53.7541,53.5665,53.5665,251190.0
2024-10-29 13:30:00,54.25,54.28,54.05,54.21,145550.0,53.5665,53.5961,53.369,53.527,145550.0
2024-10-29 14:00:00,54.21,54.23,54.0,54.02,101395.0,53.527,53.5468,53.3197,53.3394,101395.0
2024-10-29 14:30:00,54.05,54.08,53.97,54.03,102190.0,53.369,53.3987,53.2901,53.3493,102190.0
2024-10-29 15:00:00,54.05,54.05,53.8,53.81,101020.0,53.369,53.369,53.1222,53.1321,101020.0
2024-10-29 15:30:00,53.81,53.91,53.75,53.76,514950.0,53.1321,53.2308,53.0728,53.0827,514950.0
2024-10-30 09:30:00,53.67,54.23,53.39,54.21,272360.0,52.9938,53.5468,52.7174,53.527,272360.0
2024-10-30 10:00:00,54.25,54.25,53.85,54.01,854375.0,53.5665,53.5665,53.1716,53.3296,854375.0
2024-10-30 10:30:00,54.0,54.15,53.79,53.79,285570.0,53.3197,53.4678,53.1123,53.1123,285570.0
2024-10-30 11:00:00,53.8,53.81,53.64,53.8,150035.0,53.1222,53.1321,52.9642,53.1222,150035.0
2024-10-30 11:30:00,53.8,54.0,53.76,53.96,216855.0,53.1222,53.3197,53.0827,53.2802,216855.0
2024-10-30 12:00:00,53.97,54.05,53.97,54.02,93540.0,53.2901,53.369,53.2901,53.3394,93540.0
2024-10-30 12:30:00,54.0,54.06,53.96,53.99,272070.0,53.3197,53.3789,53.2802,53.3098,272070.0
2024-10-30 13:00:00,54.01,54.15,53.99,54.04,108605.0,53.3296,53.4678,53.3098,53.3592,108605.0
2024-10-30 13:30:00,54.0,54.12,53.99,53.99,65610.0,53.3197,53.4382,53.3098,53.3098,65610.0
2024-10-30 14:00:00,53.98,54.1,53.98,54.01,88430.0,53.2999,53.4184,53.2999,53.3296,88430.0
2024-10-30 14:30:00,54.0,54.04,53.95,53.96,176255.0,53.3197,53.3592,53.2703,53.2802,176255.0
2024-10-30 15:00:00,53.94,53.94,53.62,53.73,233385.0,53.2604,53.2604,52.9445,53.0531,233385.0
2024-10-30 15:30:00,53.7,53.72,53.53,53.59,432160.0,53.0235,53.0432,52.8556,52.9148,432160.0
2024-10-31 09:30:00,53.39,53.68,53.27,53.42,132930.0,52.7174,53.0037,52.5989,52.747,132930.0
2024-10-31 10:00:00,53.43,53.73,53.29,53.66,125030.0,52.7569,53.0531,52.6186,52.984,125030.0
2024-10-31 10:30:00,53.63,53.86,53.63,53.75,156900.0,52.9543,53.1814,52.9543,53.0728,156900.0
2024-10-31 11:00:00,53.75,53.83,53.56,53.58,104795.0,53.0728,53.1518,52.8852,52.905,104795.0
2024-10-31 11:30:00,53.6,53.77,53.52,53.72,203910.0,52.9247,53.0926,52.8457,53.0432,203910.0
2024-10-31 12:00:00,53.72,53.75,53.62,53.65,251770.0,53.0432,53.0728,52.9445,52.9741,251770.0
2024-10-31 12:30:00,53.65,53.65,53.52,53.55,139300.0,52.9741,52.9741,52.8457,52.8753,139300.0
2024-10-31 13:00:00,53.55,53.58,53.24,53.26,185895.0,52.8753,52.905,52.5693,52.589,185895.0
2024-10-31 13:30:00,53.25,53.44,53.17,53.41,223590.0,52.5791,52.7667,52.5001,52.7371,223590.0
2024-10-31 14:00:00,53.41,53.42,53.24,53.25,117670.0,52.7371,52.747,52.5693,52.5791,117670.0
2024-10-31 14:30:00,53.28,53.33,53.16,53.26,152785.0,52.6087,52.6581,52.4903,52.589,152785.0
2024-10-31 15:00:00,53.26,53.3,53.18,53.23,125130.0,52.589,52.6285,52.51,52.5594,125130.0
2024-10-31 15:30:00,53.21,53.4,53.06,53.1,1046920.0,52.5396,52.7272,52.3915,52.431,1046920.0
2024-11-01 09:30:00,53.39,54.22,53.39,53.85,531765.0,52.7174,53.5369,52.7174,53.1716,531765.0
2024-11-01 10:00:00,53.95,54.2,53.94,53.98,128350.0,53.2703,53.5172,53.2604,53.2999,128350.0
2024-11-01 10:30:00,54.0,54.0,53.56,53.6,130875.0,53.3197,53.3197,52.8852,52.9247,130875.0
2024-11-01 11:00:00,53.6,53.63,53.47,53.57,96910.0,52.9247,52.9543,52.7964,52.8951,96910.0
2024-11-01 11:30:00,53.57,54.08,53.54,53.98,619765.0,52.8951,53.3987,52.8655,53.2999,619765.0
2024-11-01 12:00:00,54.01,54.16,53.97,54.09,220215.0,53.3296,53.4777,53.2901,53.4085,220215.0
2024-11-01 12:30:00,54.04,54.07,53.96,54.0,146175.0,53.3592,53.3888,53.2802,53.3197,146175.0
2024-11-01 13:00:00,54.0,54.14,53.95,54.03,133250.0,53.3197,53.4579,53.2703,53.3493,133250.0
2024-11-01 13:30:00,54.02,54.03,53.56,53.64,88980.0,53.3394,53.3493,52.8852,52.9642,88980.0
2024-11-01 14:00:00,53.63,53.71,53.61,53.68,59180.0,52.9543,53.0333,52.9346,53.0037,59180.0
2024-11-01 14:30:00,53.64,53.7,53.54,53.56,93125.0,52.9642,53.0235,52.8655,52.8852,93125.0
2024-11-01 15:00:00,53.59,53.6,53.45,53.46,187465.0,52.9148,52.9247,52.7766,52.7865,187465.0
2024-11-01 15:30:00,53.45,53.5,53.28,53.31,427125.0,52.7766,52.826,52.6087,52.6384,427125.0
2024-11-04 09:30:00,53.63,54.87,53.27,54.76,511155.0,52.9543,54.1787,52.5989,54.0701,511155.0
2024-11-04 10:00:00,54.76,54.84,54.32,54.37,164450.0,54.0701,54.1491,53.6356,53.685,164450.0
2024-11-04 10:30:00,54.38,54.41,54.04,54.09,106230.0,53.6949,53.7245,53.3592,53.4085,106230.0
2024-11-04 11:00:00,54.09,54.32,54.05,54.12,77370.0,53.4085,53.6356,53.369,53.4382,77370.0
2024-11-04 11:30:00,54.1,54.1,53.94,53.95,57630.0,53.4184,53.4184,53.2604,53.2703,57630.0
2024-11-04 12:00:00,53.94,54.16,53.89,54.14,35715.0,53.2604,53.4777,53.2111,53.4579,35715.0
2024-11-04 12:30:00,54.15,54.15,54.05,54.15,44620.0,53.4678,53.4678,53.369,53.4678,44620.0
2024-11-04 13:00:00,54.13,54.13,53.93,54.03,62400.0,53.448,53.448,53.2506,53.3493,62400.0
2024-11-04 13:30:00,54.0,54.07,53.92,53.99,47670.0,53.3197,53.3888,53.2407,53.3098,47670.0
2024-11-04 14:00:00,53.99,54.09,53.93,54.03,121945.0,53.3098,53.4085,53.2506,53.3493,121945.0
2024-11-04 14:30:00,54.04,54.16,53.93,53.93,77880.0,53.3592,53.4777,53.2506,53.2506,77880.0
2024-11-04 15:00:00,53.94,53.97,53.87,53.9,85655.0,53.2604,53.2901,53.1913,53.2209,85655.0
2024-11-04 15:30:00,53.86,54.12,53.83,54.09,307595.0,53.1814,53.4382,53.1518,53.4085,307595.0
2024-11-05 09:30:00,54.07,54.64,54.07,54.5,193410.0,53.3888,53.9516,53.3888,53.8134,193410.0
2024-11-05 10:00:00,54.47,54.73,54.44,54.51,140525.0,53.7838,54.0405,53.7541,53.8233,140525.0
2024-11-05 10:30:00,54.48,54.61,54.32,54.37,107495.0,53.7936,53.922,53.6356,53.685,107495.0
2024-11-05 11:00:00,54.41,54.42,54.16,54.36,150910.0,53.7245,53.7344,53.4777,53.6751,150910.0
2024-11-05 11:30:00,54.37,54.68,54.37,54.67,94035.0,53.685,53.9911,53.685,53.9812,94035.0
2024-11-05 12:00:00,54.68,54.88,54.66,54.85,155285.0,53.9911,54.1886,53.9714,54.159,155285.0
2024-11-05 12:30:00,54.82,54.89,54.79,54.82,80095.0,54.1293,54.1985,54.0997,54.1293,80095.0
2024-11-05 13:00:00,54.79,55.01,54.79,54.97,99585.0,54.0997,54.317,54.0997,54.2775,99585.0
2024-11-05 13:30:00,54.97,54.97,54.8,54.86,69075.0,54.2775,54.2775,54.1096,54.1688,69075.0
2024-11-05 14:00:00,54.87,55.12,54.86,55.05,80605.0,54.1787,54.4256,54.1688,54.3564,80605.0
2024-11-05 14:30:00,55.02,55.13,55.0,55.04,86285.0,54.3268,54.4354,54.3071,54.3466,86285.0
2024-11-05 15:00:00,55.03,55.21,55.03,55.21,183540.0,54.3367,54.5144,54.3367,54.5144,183540.0
2024-11-05 15:30:00,55.21,55.32,55.14,55.26,768640.0,54.5144,54.623,54.4453,54.5638,768640.0
2024-11-06 09:30:00,55.41,57.07,55.41,57.0,777455.0,54.7119,56.351,54.7119,56.2819,777455.0
2024-11-06 10:00:00,57.0,57.0,56.3,56.45,363505.0,56.2819,56.2819,55.5907,55.7388,363505.0
2024-11-06 10:30:00,56.44,56.58,56.04,56.08,538085.0,55.7289,55.8672,55.334,55.3735,538085.0
2024-11-06 11:00:00,56.11,56.77,56.09,56.66,178860.0,55.4031,56.0548,55.3833,55.9462,178860.0
2024-11-06 11:30:00,56.64,57.27,56.56,57.2,397970.0,55.9264,56.5485,55.8474,56.4794,397970.0
2024-11-06 12:00:00,57.17,57.45,57.15,57.24,311115.0,56.4497,56.7262,56.43,56.5189,311115.0
2024-11-06 12:30:00,57.21,57.61,57.2,57.26,569670.0,56.4892,56.8842,56.4794,56.5386,569670.0
2024-11-06 13:00:00,57.27,57.5,56.83,56.91,195955.0,56.5485,56.7756,56.114,56.193,195955.0
2024-11-06 13:30:00,56.95,57.29,56.88,57.29,192365.0,56.2325,56.5682,56.1634,56.5682,192365.0
2024-11-06 14:00:00,57.28,57.44,57.25,57.43,197390.0,56.5584,56.7163,56.5287,56.7065,197390.0
2024-11-06 14:30:00,57.43,57.55,57.24,57.3,349145.0,56.7065,56.825,56.5189,56.5781,349145.0
2024-11-06 15:00:00,57.29,57.67,57.26,57.58,298580.0,56.5682,56.9434,56.5386,56.8546,298580.0
2024-11-06 15:30:00,57.61,57.87,57.59,57.83,1121195.0,56.8842,57.1409,56.8644,57.1014,1121195.0
2024-11-07 09:30:00,58.09,58.49,57.84,58.25,226250.0,57.3581,57.7531,57.1113,57.5161,226250.0
2024-11-07 10:00:00,58.27,58.55,58.07,58.4,233920.0,57.5359,57.8124,57.3384,57.6642,233920.0
2024-11-07 10:30:00,58.4,58.45,58.08,58.22,194910.0,57.6642,57.7136,57.3483,57.4865,194910.0
2024-11-07 11:00:00,58.22,58.28,57.72,57.79,231970.0,57.4865,57.5458,56.9928,57.0619,231970.0
2024-11-07 11:30:00,57.79,57.79,57.43,57.62,230800.0,57.0619,57.0619,56.7065,56.8941,230800.0
2024-11-07 12:00:00,57.64,57.77,57.53,57.58,93625.0,56.9138,57.0422,56.8052,56.8546,93625.0
2024-11-07 12:30:00,57.58,57.82,57.47,57.63,99010.0,56.8546,57.0915,56.746,56.9039,99010.0
2024-11-07 13:00:00,57.65,57.84,57.57,57.82,97850.0,56.9237,57.1113,56.8447,57.0915,97850.0
2024-11-07 13:30:00,57.77,57.81,57.62,57.64,59105.0,57.0422,57.0817,56.8941,56.9138,59105.0
2024-11-07 14:00:00,57.58,57.68,57.4,57.58,160925.0,56.8546,56.9533,56.6768,56.8546,160925.0
2024-11-07 14:30:00,57.58,57.77,57.44,57.51,228295.0,56.8546,57.0422,56.7163,56.7855,228295.0
2024-11-07 15:00:00,57.49,57.75,57.36,57.68,156400.0,56.7657,57.0224,56.6373,56.9533,156400.0
2024-11-07 15:30:00,57.66,58.04,57.6,57.86,660375.0,56.9336,57.3088,56.8743,57.131,660375.0
2024-11-08 09:30:00,58.2,58.38,58.01,58.11,221900.0,57.4668,57.6445,57.2792,57.3779,221900.0
2024-11-08 10:00:00,58.1,58.54,58.02,58.5,98575.0,57.368,57.8025,57.289,57.763,98575.0
2024-11-08 10:30:00,58.47,58.69,58.42,58.49,68480.0,57.7334,57.9506,57.684,57.7531,68480.0
2024-11-08 11:00:00,58.53,58.79,58.52,58.76,75750.0,57.7926,58.0493,57.7827,58.0197,75750.0
2024-11-08 11:30:00,58.74,58.84,58.66,58.71,54760.0,58.0,58.0987,57.921,57.9703,54760.0
2024-11-08 12:00:00,58.67,58.67,58.34,58.43,49535.0,57.9308,57.9308,57.605,57.6939,49535.0
2024-11-08 12:30:00,58.34,58.36,58.2,58.29,48020.0,57.605,57.6247,57.4668,57.5556,48020.0
2024-11-08 13:00:00,58.28,58.38,58.23,58.29,45490.0,57.5458,57.6445,57.4964,57.5556,45490.0
2024-11-08 13:30:00,58.21,58.31,58.18,58.29,37200.0,57.4766,57.5754,57.447,57.5556,37200.0
2024-11-08 14:00:00,58.3,58.3,58.12,58.17,50170.0,57.5655,57.5655,57.3878,57.4371,50170.0
2024-11-08 14:30:00,58.13,58.13,57.84,57.85,154165.0,57.3976,57.3976,57.1113,57.1212,154165.0
2024-11-08 15:00:00,57.85,57.86,57.7,57.74,107250.0,57.1212,57.131,56.9731,57.0126,107250.0
2024-11-08 15:30:00,57.74,57.78,57.55,57.71,676285.0,57.0126,57.0521,56.825,56.9829,676285.0
2024-11-11 09:30:00,57.82,57.82,56.52,56.74,408100.0,57.0915,57.0915,55.8079,56.0252,408100.0
2024-11-11 10:00:00,56.79,57.16,56.73,56.85,132445.0,56.0745,56.4399,56.0153,56.1338,132445.0
2024-11-11 10:30:00,56.82,56.99,56.41,56.61,96735.0,56.1041,56.272,55.6993,55.8968,96735.0
2024-11-11 11:00:00,56.69,56.76,56.47,56.54,75810.0,55.9758,56.0449,55.7586,55.8277,75810.0
2024-11-11 11:30:00,56.54,56.68,56.4,56.65,90545.0,55.8277,55.9659,55.6894,55.9363,90545.0
2024-11-11 12:00:00,56.68,56.69,56.37,56.38,64310.0,55.9659,55.9758,55.6598,55.6697,64310.0
2024-11-11 12:30:00,56.4,56.4,56.18,56.3,50165.0,55.6894,55.6894,55.4722,55.5907,50165.0
2024-11-11 13:00:00,56.31,56.4,56.21,56.36,63375.0,55.6006,55.6894,55.5018,55.6499,63375.0
2024-11-11 13:30:00,56.3,56.34,56.16,56.26,67915.0,55.5907,55.6302,55.4525,55.5512,67915.0
2024-11-11 14:00:00,56.25,56.39,56.19,56.23,66240.0,55.5413,55.6796,55.4821,55.5216,66240.0
2024-11-11 14:30:00,56.22,56.29,56.14,56.18,71545.0,55.5117,55.5808,55.4327,55.4722,71545.0
2024-11-11 15:00:00,56.18,56.22,56.0,56.08,94190.0,55.4722,55.5117,55.2945,55.3735,94190.0
2024-11-11 15:30:00,56.08,56.34,55.98,56.32,546735.0,55.3735,55.6302,55.2747,55.6104,546735.0
2024-11-12 09:30:00,56.22,56.24,55.8,55.98,278155.0,55.5117,55.5315,55.097,55.2747,278155.0
2024-11-12 10:00:00,56.01,56.13,55.87,55.98,117390.0,55.3044,55.4228,55.1661,55.2747,117390.0
2024-11-12 10:30:00,55.93,56.29,55.93,56.26,56350.0,55.2254,55.5808,55.2254,55.5512,56350.0
2024-11-12 11:00:00,56.28,56.56,56.25,56.3,126610.0,55.571,55.8474,55.5413,55.5907,126610.0
2024-11-12 11:30:00,56.31,56.37,56.14,56.14,83155.0,55.6006,55.6598,55.4327,55.4327,83155.0
2024-11-12 12:00:00,56.15,56.27,56.1,56.24,92210.0,55.4426,55.5611,55.3932,55.5315,92210.0
2024-11-12 12:30:00,56.23,56.24,56.14,56.15,64020.0,55.5216,55.5315,55.4327,55.4426,64020.0
2024-11-12 13:00:00,56.18,56.22,56.13,56.2,69880.0,55.4722,55.5117,55.4228,55.492,69880.0
2024-11-12 13:30:00,56.21,56.23,56.09,56.11,77425.0,55.5018,55.5216,55.3833,55.4031,77425.0
2024-11-12 14:00:00,56.11,56.16,56.0,56.14,59190.0,55.4031,55.4525,55.2945,55.4327,59190.0
2024-11-12 14:30:00,56.13,56.19,56.02,56.02,103835.0,55.4228,55.4821,55.3142,55.3142,103835.0
2024-11-12 15:00:00,56.02,56.04,55.86,56.01,119230.0,55.3142,55.334,55.1562,55.3044,119230.0
2024-11-12 15:30:00,56.0,56.03,55.76,55.84,477775.0,55.2945,55.3241,55.0575,55.1365,477775.0
2024-11-13 09:30:00,55.74,56.08,55.4,55.98,143045.0,55.0378,55.3735,54.702,55.2747,143045.0
2024-11-13 10:00:00,55.96,55.99,55.71,55.76,67515.0,55.255,55.2846,55.0081,55.0575,67515.0
2024-11-13 10:30:00,55.74,55.82,55.59,55.61,71100.0,55.0378,55.1167,54.8896,54.9094,71100.0
2024-11-13 11:00:00,55.65,55.73,55.58,55.67,65775.0,54.9489,55.0279,54.8798,54.9686,65775.0
2024-11-13 11:30:00,55.65,55.72,55.52,55.71,60515.0,54.9489,55.018,54.8205,55.0081,60515.0
2024-11-13 12:00:00,55.71,55.71,55.46,55.5,38365.0,55.0081,55.0081,54.7613,54.8008,38365.0
2024-11-13 12:30:00,55.5,55.82,55.48,55.82,60310.0,54.8008,55.1167,54.781,55.1167,60310.0
2024-11-13 13:00:00,55.84,55.94,55.76,55.81,74725.0,55.1365,55.2352,55.0575,55.1069,74725.0
2024-11-13 13:30:00,55.77,55.79,55.64,55.71,34860.0,55.0674,55.0871,54.939,55.0081,34860.0
2024-11-13 14:00:00,55.63,55.85,55.63,55.72,40520.0,54.9291,55.1464,54.9291,55.018,40520.0
2024-11-13 14:30:00,55.72,55.84,55.65,55.83,54160.0,55.018,55.1365,54.9489,55.1266,54160.0
2024-11-13 15:00:00,55.79,55.87,55.7,55.87,59590.0,55.0871,55.1661,54.9983,55.1661,59590.0
2024-11-13 15:30:00,55.83,55.96,55.73,55.75,376710.0,55.1266,55.255,55.0279,55.0476,376710.0
2024-11-14 09:30:00,55.85,56.11,55.65,56.04,126880.0,55.1464,55.4031,54.9489,55.334,126880.0
2024-11-14 10:00:00,56.04,56.31,55.98,56.29,86965.0,55.334,55.6006,55.2747,55.5808,86965.0
2024-11-14 10:30:00,56.31,56.43,56.29,56.29,61410.0,55.6006,55.7191,55.5808,55.5808,61410.0
2024-11-14 11:00:00,56.25,56.31,56.1,56.29,90885.0,55.5413,55.6006,55.3932,55.5808,90885.0
2024-11-14 11:30:00,56.32,56.32,56.09,56.13,87020.0,55.6104,55.6104,55.3833,55.4228,87020.0
2024-11-14 12:00:00,56.12,56.15,56.07,56.1,46285.0,55.413,55.4426,55.3636,55.3932,46285.0
2024-11-14 12:30:00,56.07,56.07,55.92,56.01,63660.0,55.3636,55.3636,55.2155,55.3044,63660.0
2024-11-14 13:00:00,56.01,56.07,55.89,55.89,48885.0,55.3044,55.3636,55.1859,55.1859,48885.0
2024-11-14 13:30:00,55.88,55.91,55.74,55.77,73270.0,55.176,55.2056,55.0378,55.0674,73270.0
2024-11-14 14:00:00,55.79,55.83,55.73,55.79,64050.0,55.0871,55.1266,55.0279,55.0871,64050.0
2024-11-14 14:30:00,55.81,55.87,55.75,55.75,51715.0,55.1069,55.1661,55.0476,55.0476,51715.0
2024-11-14 15:00:00,55.74,55.74,55.49,55.6,90720.0,55.0378,55.0378,54.7909,54.8995,90720.0
2024-11-14 15:30:00,55.6,55.6,55.33,55.42,330120.0,54.8995,54.8995,54.6329,54.7218,330120.0
2024-11-15 09:30:00,55.24,55.82,55.01,55.61,257725.0,54.5441,55.1167,54.317,54.9094,257725.0
2024-11-15 10:00:00,55.66,55.66,54.99,55.24,310100.0,54.9588,54.9588,54.2972,54.5441,310100.0
2024-11-15 10:30:00,55.2,55.25,54.92,55.18,134080.0,54.5046,54.5539,54.2281,54.4848,134080.0
2024-11-15 11:00:00,55.13,55.35,55.01,55.29,229635.0,54.4354,54.6527,54.317,54.5934,229635.0
2024-11-15 11:30:00,55.28,55.4,55.19,55.23,217450.0,54.5836,54.702,54.4947,54.5342,217450.0
2024-11-15 12:00:00,55.2,55.27,55.09,55.13,180855.0,54.5046,54.5737,54.3959,54.4354,180855.0
2024-11-15 12:30:00,55.12,55.15,54.98,55.12,210580.0,54.4256,54.4552,54.2873,54.4256,210580.0
2024-11-15 13:00:00,55.13,55.32,55.09,55.29,104510.0,54.4354,54.623,54.3959,54.5934,104510.0
2024-11-15 13:30:00,55.24,55.46,55.24,55.37,79725.0,54.5441,54.7613,54.5441,54.6724,79725.0
2024-11-15 14:00:00,55.38,55.4,55.11,55.17,49515.0,54.6823,54.702,54.4157,54.4749,49515.0
2024-11-15 14:30:00,55.19,55.3,55.12,55.21,46540.0,54.4947,54.6033,54.4256,54.5144,46540.0
2024-11-15 15:00:00,55.21,55.27,55.02,55.11,172820.0,54.5144,54.5737,54.3268,54.4157,172820.0
2024-11-15 15:30:00,55.07,55.3,55.07,55.13,511975.0,54.3762,54.6033,54.3762,54.4354,511975.0
2024-11-18 09:30:00,54.91,55.3,54.77,55.16,176070.0,54.2182,54.6033,54.08,54.4651,176070.0
2024-11-18 10:00:00,55.16,55.4,55.08,55.38,89105.0,54.4651,54.702,54.3861,54.6823,89105.0
2024-11-18 10:30:00,55.3,55.31,55.17,55.26,52130.0,54.6033,54.6132,54.4749,54.5638,52130.0
2024-11-18 11:00:00,55.26,55.32,55.22,55.32,60115.0,54.5638,54.623,54.5243,54.623,60115.0
2024-11-18 11:30:00,55.32,55.48,55.32,55.35,75100.0,54.623,54.781,54.623,54.6527,75100.0
2024-11-18 12:00:00,55.35,55.57,55.28,55.49,83860.0,54.6527,54.8699,54.5836,54.7909,83860.0
2024-11-18 12:30:00,55.48,55.58,55.42,55.47,56015.0,54.781,54.8798,54.7218,54.7712,56015.0
2024-11-18 13:00:00,55.48,55.48,55.34,55.34,49140.0,54.781,54.781,54.6428,54.6428,49140.0
2024-11-18 13:30:00,55.36,55.48,55.33,55.4,73650.0,54.6625,54.781,54.6329,54.702,73650.0
2024-11-18 14:00:00,55.4,55.46,55.28,55.28,56760.0,54.702,54.7613,54.5836,54.5836,56760.0
2024-11-18 14:30:00,55.28,55.44,55.23,55.42,50730.0,54.5836,54.7415,54.5342,54.7218,50730.0
2024-11-18 15:00:00,55.39,55.41,55.3,55.4,67955.0,54.6922,54.7119,54.6033,54.702,67955.0
2024-11-18 15:30:00,55.41,55.47,55.29,55.36,427735.0,54.7119,54.7712,54.5934,54.6625,427735.0
2024-11-19 09:30:00,54.97,55.3,54.42,54.86,245080.0,54.2775,54.6033,53.7344,54.1688,245080.0
2024-11-19 10:00:00,54.75,54.98,54.68,54.98,89225.0,54.0602,54.2873,53.9911,54.2873,89225.0
2024-11-19 10:30:00,54.94,55.14,54.93,54.96,99905.0,54.2478,54.4453,54.238,54.2676,99905.0
2024-11-19 11:00:00,55.0,55.09,54.93,55.06,66810.0,54.3071,54.3959,54.238,54.3663,66810.0
2024-11-19 11:30:00,55.08,55.17,55.0,55.17,68735.0,54.3861,54.4749,54.3071,54.4749,68735.0
2024-11-19 12:00:00,55.16,55.19,55.08,55.16,42090.0,54.4651,54.4947,54.3861,54.4651,42090.0
2024-11-19 12:30:00,55.16,55.25,55.12,55.14,29945.0,54.4651,54.5539,54.4256,54.4453,29945.0
2024-11-19 13:00:00,55.1,55.1,54.78,54.84,49420.0,54.4058,54.4058,54.0898,54.1491,49420.0
2024-11-19 13:30:00,54.82,55.02,54.79,55.02,52330.0,54.1293,54.3268,54.0997,54.3268,52330.0
2024-11-19 14:00:00,55.02,55.05,54.92,54.92,43810.0,54.3268,54.3564,54.2281,54.2281,43810.0
2024-11-19 14:30:00,54.92,54.97,54.8,54.8,92795.0,54.2281,54.2775,54.1096,54.1096,92795.0
2024-11-19 15:00:00,54.84,54.86,54.7,54.7,74695.0,54.1491,54.1688,54.0109,54.0109,74695.0
2024-11-19 15:30:00,54.69,54.74,54.51,54.56,403800.0,54.001,54.0504,53.8233,53.8726,403800.0
2024-11-20 09:30:00,54.2,54.36,53.72,53.79,185420.0,53.5172,53.6751,53.0432,53.1123,185420.0
2024-11-20 10:00:00,53.87,54.09,53.82,54.03,86035.0,53.1913,53.4085,53.1419,53.3493,86035.0
2024-11-20 10:30:00,54.02,54.17,53.98,54.06,77570.0,53.3394,53.4875,53.2999,53.3789,77570.0
2024-11-20 11:00:00,54.07,54.08,53.79,53.8,88955.0,53.3888,53.3987,53.1123,53.1222,88955.0
2024-11-20 11:30:00,53.79,53.8,53.62,53.79,111020.0,53.1123,53.1222,52.9445,53.1123,111020.0
2024-11-20 12:00:00,53.79,53.81,53.65,53.8,70085.0,53.1123,53.1321,52.9741,53.1222,70085.0
2024-11-20 12:30:00,53.8,53.88,53.69,53.72,57060.0,53.1222,53.2012,53.0136,53.0432,57060.0
2024-11-20 13:00:00,53.69,53.72,53.57,53.71,66310.0,53.0136,53.0432,52.8951,53.0333,66310.0
2024-11-20 13:30:00,53.69,53.77,53.66,53.67,93980.0,53.0136,53.0926,52.984,52.9938,93980.0
2024-11-20 14:00:00,53.67,53.74,53.6,53.62,105805.0,52.9938,53.063,52.9247,52.9445,105805.0
2024-11-20 14:30:00,53.64,53.88,53.64,53.77,378805.0,52.9642,53.2012,52.9642,53.0926,378805.0
2024-11-20 15:00:00,53.75,54.09,53.73,54.06,194780.0,53.0728,53.4085,53.0531,53.3789,194780.0
2024-11-20 15:30:00,54.06,54.16,53.95,53.98,524230.0,53.3789,53.4777,53.2703,53.2999,524230.0
2024-11-21 09:30:00,54.49,54.68,54.11,54.5,347945.0,53.8035,53.9911,53.4283,53.8134,347945.0
2024-11-21 10:00:00,54.54,54.6,54.31,54.4,140480.0,53.8529,53.9121,53.6258,53.7146,140480.0
2024-11-21 10:30:00,54.41,54.84,54.41,54.74,239485.0,53.7245,54.1491,53.7245,54.0504,239485.0
2024-11-21 11:00:00,54.77,55.01,54.73,54.88,104860.0,54.08,54.317,54.0405,54.1886,104860.0
2024-11-21 11:30:00,54.85,54.97,54.71,54.75,73515.0,54.159,54.2775,54.0207,54.0602,73515.0
2024-11-21 12:00:00,54.77,54.83,54.66,54.66,137780.0,54.08,54.1392,53.9714,53.9714,137780.0
2024-11-21 12:30:00,54.67,54.7,54.53,54.54,157135.0,53.9812,54.0109,53.843,53.8529,157135.0
2024-11-21 13:00:00,54.54,54.64,54.51,54.54,70545.0,53.8529,53.9516,53.8233,53.8529,70545.0
2024-11-21 13:30:00,54.53,54.54,54.38,54.46,110325.0,53.843,53.8529,53.6949,53.7739,110325.0
2024-11-21 14:00:00,54.47,54.64,54.42,54.63,104300.0,53.7838,53.9516,53.7344,53.9417,104300.0
2024-11-21 14:30:00,54.65,54.68,54.52,54.53,70520.0,53.9615,53.9911,53.8331,53.843,70520.0
2024-11-21 15:00:00,54.54,54.61,54.49,54.54,111600.0,53.8529,53.922,53.8035,53.8529,111600.0
2024-11-21 15:30:00,54.55,54.78,54.51,54.72,417325.0,53.8627,54.0898,53.8233,54.0306,417325.0
2024-11-22 09:30:00,54.89,55.65,54.89,55.65,97470.0,54.1985,54.9489,54.1985,54.9489,97470.0
2024-11-22 10:00:00,55.65,56.29,55.65,56.23,106480.0,54.9489,55.5808,54.9489,55.5216,106480.0
2024-11-22 10:30:00,56.23,56.44,56.23,56.44,86160.0,55.5216,55.7289,55.5216,55.7289,86160.0
2024-11-22 11:00:00,56.44,56.45,56.16,56.32,124025.0,55.7289,55.7388,55.4525,55.6104,124025.0
2024-11-22 11:30:00,56.34,56.6,56.32,56.6,192205.0,55.6302,55.8869,55.6104,55.8869,192205.0
2024-11-22 12:00:00,56.59,56.7,56.46,56.46,101605.0,55.877,55.9857,55.7487,55.7487,101605.0
2024-11-22 12:30:00,56.46,56.55,56.4,56.49,75235.0,55.7487,55.8376,55.6894,55.7783,75235.0
2024-11-22 13:00:00,56.46,56.53,56.35,56.36,119475.0,55.7487,55.8178,55.6401,55.6499,119475.0
2024-11-22 13:30:00,56.39,56.55,56.27,56.31,66180.0,55.6796,55.8376,55.5611,55.6006,66180.0
2024-11-22 14:00:00,56.31,56.36,56.21,56.36,34190.0,55.6006,55.6499,55.5018,55.6499,34190.0
2024-11-22 14:30:00,56.32,56.39,56.27,56.29,75055.0,55.6104,55.6796,55.5611,55.5808,75055.0
2024-11-22 15:00:00,56.29,56.3,56.18,56.24,132355.0,55.5808,55.5907,55.4722,55.5315,132355.0
2024-11-22 15:30:00,56.23,56.5,56.21,56.33,354485.0,55.5216,55.7882,55.5018,55.6203,354485.0
2024-11-25 09:30:00,56.91,57.46,56.74,57.16,230010.0,56.4091,56.9543,56.2406,56.6569,230010.0
2024-11-25 10:00:00,57.16,57.57,57.16,57.27,302450.0,56.6569,57.0633,56.6569,56.766,302450.0
2024-11-25 10:30:00,57.29,57.61,57.28,57.54,145785.0,56.7858,57.103,56.7759,57.0336,145785.0
2024-11-25 11:00:00,57.54,57.64,57.44,57.59,142820.0,57.0336,57.1327,56.9345,57.0832,142820.0
2024-11-25 11:30:00,57.58,57.58,57.23,57.38,107950.0,57.0733,57.0733,56.7263,56.875,107950.0
2024-11-25 12:00:00,57.4,57.51,57.21,57.25,113980.0,56.8948,57.0039,56.7065,56.7462,113980.0
2024-11-25 12:30:00,57.27,57.46,57.19,57.29,206420.0,56.766,56.9543,56.6867,56.7858,206420.0
2024-11-25 13:00:00,57.25,57.47,57.21,57.45,97265.0,56.7462,56.9642,56.7065,56.9444,97265.0
2024-11-25 13:30:00,57.48,57.5,57.38,57.48,89515.0,56.9741,56.994,56.875,56.9741,89515.0
2024-11-25 14:00:00,57.46,57.46,57.21,57.3,69080.0,56.9543,56.9543,56.7065,56.7957,69080.0
2024-11-25 14:30:00,57.3,57.3,57.09,57.13,96000.0,56.7957,56.7957,56.5876,56.6272,96000.0
2024-11-25 15:00:00,57.11,57.13,56.96,57.02,129940.0,56.6074,56.6272,56.4587,56.5182,129940.0
2024-11-25 15:30:00,56.99,57.33,56.83,57.2,739980.0,56.4884,56.8255,56.3299,56.6966,739980.0
2024-11-26 09:30:00,56.96,57.41,56.17,56.44,202110.0,56.4587,56.9047,55.6757,55.9433,202110.0
2024-11-26 10:00:00,56.41,56.58,56.23,56.28,78190.0,55.9135,56.0821,55.7351,55.7847,78190.0
2024-11-26 10:30:00,56.32,56.61,56.27,56.59,90275.0,55.8243,56.1118,55.7748,56.092,90275.0
2024-11-26 11:00:00,56.57,56.65,56.4,56.62,37235.0,56.0721,56.1514,55.9036,56.1217,37235.0
2024-11-26 11:30:00,56.64,56.7,56.53,56.61,56950.0,56.1415,56.201,56.0325,56.1118,56950.0
2024-11-26 12:00:00,56.58,56.62,56.47,56.56,49750.0,56.0821,56.1217,55.973,56.0622,49750.0
2024-11-26 12:30:00,56.58,56.58,56.38,56.49,39900.0,56.0821,56.0821,55.8838,55.9928,39900.0
2024-11-26 13:00:00,56.5,56.57,56.5,56.53,37305.0,56.0028,56.0721,56.0028,56.0325,37305.0
2024-11-26 13:30:00,56.49,56.51,56.37,56.48,66085.0,55.9928,56.0127,55.8739,55.9829,66085.0
2024-11-26 14:00:00,56.43,56.43,56.25,56.35,41355.0,55.9334,55.9334,55.755,55.8541,41355.0
2024-11-26 14:30:00,56.35,56.44,56.31,56.43,73415.0,55.8541,55.9433,55.8144,55.9334,73415.0
2024-11-26 15:00:00,56.44,56.48,56.36,56.42,50995.0,55.9433,55.9829,55.864,55.9235,50995.0
2024-11-26 15:30:00,56.42,56.48,55.99,56.05,389035.0,55.9235,55.9829,55.4972,55.5567,389035.0
2024-11-27 09:30:00,56.19,56.9,56.19,56.81,95485.0,55.6955,56.3992,55.6955,56.31,95485.0
2024-11-27 10:00:00,56.75,57.35,56.75,57.11,108550.0,56.2506,56.8453,56.2506,56.6074,108550.0
2024-11-27 10:30:00,57.07,57.23,57.06,57.13,94575.0,56.5677,56.7263,56.5578,56.6272,94575.0
2024-11-27 11:00:00,57.11,57.29,56.91,57.03,81360.0,56.6074,56.7858,56.4091,56.5281,81360.0
2024-11-27 11:30:00,57.01,57.01,56.81,56.81,53950.0,56.5083,56.5083,56.31,56.31,53950.0
2024-11-27 12:00:00,56.81,56.95,56.81,56.94,60635.0,56.31,56.4488,56.31,56.4389,60635.0
2024-11-27 12:30:00,56.88,56.96,56.79,56.82,66190.0,56.3794,56.4587,56.2902,56.3199,66190.0
2024-11-27 13:00:00,56.82,56.85,56.72,56.76,71875.0,56.3199,56.3497,56.2208,56.2605,71875.0
2024-11-27 13:30:00,56.76,56.85,56.74,56.81,63680.0,56.2605,56.3497,56.2406,56.31,63680.0
2024-11-27 14:00:00,56.81,56.81,56.65,56.67,50510.0,56.31,56.31,56.1514,56.1713,50510.0
2024-11-27 14:30:00,56.67,56.77,56.59,56.59,72445.0,56.1713,56.2704,56.092,56.092,72445.0
2024-11-27 15:00:00,56.58,56.62,56.51,56.52,80155.0,56.0821,56.1217,56.0127,56.0226,80155.0
2024-11-27 15:30:00,56.51,56.58,56.35,56.41,461870.0,56.0127,56.0821,55.8541,55.9135,461870.0
2024-11-29 09:30:00,56.81,57.02,56.57,56.7,184365.0,56.31,56.5182,56.0721,56.201,184365.0
2024-11-29 10:00:00,56.7,57.0,56.51,56.98,121910.0,56.201,56.4984,56.0127,56.4785,121910.0
2024-11-29 10:30:00,57.01,57.35,56.89,57.22,118705.0,56.5083,56.8453,56.3893,56.7164,118705.0
2024-11-29 11:00:00,57.22,57.37,57.22,57.36,100670.0,56.7164,56.8651,56.7164,56.8552,100670.0
2024-11-29 11:30:00,57.36,57.4,57.17,57.22,106940.0,56.8552,56.8948,56.6669,56.7164,106940.0
2024-11-29 12:00:00,57.22,57.35,57.14,57.26,126955.0,56.7164,56.8453,56.6371,56.7561,126955.0
2024-11-29 12:30:00,57.26,57.28,56.72,56.76,574255.0,56.7561,56.7759,56.2208,56.2605,574255.0
2024-12-02 09:30:00,56.79,56.84,56.09,56.17,277995.0,56.2902,56.3398,55.5964,55.6757,277995.0
2024-12-02 10:00:00,56.2,56.83,56.13,56.71,184465.0,55.7054,56.3299,55.636,56.2109,184465.0
2024-12-02 10:30:00,56.71,56.98,56.51,56.98,237085.0,56.2109,56.4785,56.0127,56.4785,237085.0
2024-12-02 11:00:00,56.98,57.23,56.84,57.23,78995.0,56.4785,56.7263,56.3398,56.7263,78995.0
2024-12-02 11:30:00,57.23,57.37,56.99,57.08,357675.0,56.7263,56.8651,56.4884,56.5777,357675.0
2024-12-02 12:00:00,57.07,57.24,57.04,57.14,73905.0,56.5677,56.7362,56.538,56.6371,73905.0
2024-12-02 12:30:00,57.11,57.21,56.98,57.19,128165.0,56.6074,56.7065,56.4785,56.6867,128165.0
2024-12-02 13:00:00,57.18,57.3,57.17,57.29,53285.0,56.6768,56.7957,56.6669,56.7858,53285.0
2024-12-02 13:30:00,57.3,57.59,57.26,57.56,79855.0,56.7957,57.0832,56.7561,57.0534,79855.0
2024-12-02 14:00:00,57.56,57.68,57.54,57.56,69735.0,57.0534,57.1724,57.0336,57.0534,69735.0
2024-12-02 14:30:00,57.59,57.69,57.47,57.55,82645.0,57.0832,57.1823,56.9642,57.0435,82645.0
2024-12-02 15:00:00,57.53,57.66,57.53,57.63,117145.0,57.0237,57.1525,57.0237,57.1228,117145.0
2024-12-02 15:30:00,57.63,58.16,57.57,58.06,900740.0,57.1228,57.6481,57.0633,57.549,900740.0
2024-12-03 09:30:00,57.65,57.91,56.57,57.17,214700.0,57.1426,57.4003,56.0721,56.6669,214700.0
2024-12-03 10:00:00,57.2,57.42,57.09,57.36,96495.0,56.6966,56.9147,56.5876,56.8552,96495.0
2024-12-03 10:30:00,57.35,57.36,56.95,56.97,205405.0,56.8453,56.8552,56.4488,56.4686,205405.0
2024-12-03 11:00:00,56.97,57.04,56.75,56.8,153270.0,56.4686,56.538,56.2506,56.3001,153270.0
2024-12-03 11:30:00,56.82,56.89,56.71,56.76,91735.0,56.3199,56.3893,56.2109,56.2605,91735.0
2024-12-03 12:00:00,56.72,56.97,56.72,56.95,73810.0,56.2208,56.4686,56.2208,56.4488,73810.0
2024-12-03 12:30:00,56.97,57.02,56.9,56.91,121020.0,56.4686,56.5182,56.3992,56.4091,121020.0
2024-12-03 13:00:00,56.91,57.15,56.86,56.94,221380.0,56.4091,56.647,56.3596,56.4389,221380.0
2024-12-03 13:30:00,56.92,56.95,56.8,56.87,97485.0,56.4191,56.4488,56.3001,56.3695,97485.0
2024-12-03 14:00:00,56.87,57.05,56.86,57.01,77330.0,56.3695,56.5479,56.3596,56.5083,77330.0
2024-12-03 14:30:00,57.01,57.02,56.96,57.0,140630.0,56.5083,56.5182,56.4587,56.4984,140630.0
2024-12-03 15:00:00,56.99,57.14,56.92,57.12,180520.0,56.4884,56.6371,56.4191,56.6173,180520.0
2024-12-03 15:30:00,57.13,57.19,56.93,56.98,704200.0,56.6272,56.6867,56.429,56.4785,704200.0
2024-12-04 09:30:00,57.0,57.25,56.54,57.13,249830.0,56.4984,56.7462,56.0424,56.6272,249830.0
2024-12-04 10:00:00,57.19,57.26,56.84,56.86,171190.0,56.6867,56.7561,56.3398,56.3596,171190.0
2024-12-04 10:30:00,56.87,56.95,56.68,56.75,133185.0,56.3695,56.4488,56.1812,56.2506,133185.0
2024-12-04 11:00:00,56.78,56.86,56.69,56.8,266225.0,56.2803,56.3596,56.1911,56.3001,266225.0
2024-12-04 11:30:00,56.8,56.98,56.78,56.94,136630.0,56.3001,56.4785,56.2803,56.4389,136630.0
2024-12-04 12:00:00,56.98,57.11,56.89,57.07,91195.0,56.4785,56.6074,56.3893,56.5677,91195.0
2024-12-04 12:30:00,57.07,57.07,56.9,56.9,46455.0,56.5677,56.5677,56.3992,56.3992,46455.0
2024-12-04 13:00:00,56.91,57.01,56.85,57.01,111440.0,56.4091,56.5083,56.3497,56.5083,111440.0
2024-12-04 13:30:00,57.01,57.48,56.95,57.48,185995.0,56.5083,56.9741,56.4488,56.9741,185995.0
2024-12-04 14:00:00,57.48,57.54,57.16,57.25,284005.0,56.9741,57.0336,56.6569,56.7462,284005.0
2024-12-04 14:30:00,57.2,57.25,56.98,57.01,80200.0,56.6966,56.7462,56.4785,56.5083,80200.0
2024-12-04 15:00:00,57.0,57.07,56.86,57.01,112030.0,56.4984,56.5677,56.3596,56.5083,112030.0
2024-12-04 15:30:00,57.01,57.19,56.88,57.17,512845.0,56.5083,56.6867,56.3794,56.6669,512845.0
2024-12-05 09:30:00,57.36,57.36,56.61,56.79,137570.0,56.8552,56.8552,56.1118,56.2902,137570.0
2024-12-05 10:00:00,56.75,56.99,56.42,56.5,134615.0,56.2506,56.4884,55.9235,56.0028,134615.0
2024-12-05 10:30:00,56.49,56.78,56.49,56.77,69575.0,55.9928,56.2803,55.9928,56.2704,69575.0
2024-12-05 11:00:00,56.74,56.96,56.7,56.85,131935.0,56.2406,56.4587,56.201,56.3497,131935.0
2024-12-05 11:30:00,56.86,56.89,56.74,56.82,110875.0,56.3596,56.3893,56.2406,56.3199,110875.0
2024-12-05 12:00:00,56.82,57.96,56.82,57.42,608160.0,56.3199,57.4499,56.3199,56.9147,608160.0
2024-12-05 12:30:00,57.44,57.44,56.73,56.79,146820.0,56.9345,56.9345,56.2307,56.2902,146820.0
2024-12-05 13:00:00,56.79,56.9,55.92,56.32,424700.0,56.2902,56.3992,55.4279,55.8243,424700.0
2024-12-05 13:30:00,56.26,56.66,56.14,56.47,120305.0,55.7649,56.1613,55.6459,55.973,120305.0
2024-12-05 14:00:00,56.43,56.43,55.99,56.01,94745.0,55.9334,55.9334,55.4972,55.5171,94745.0
2024-12-05 14:30:00,55.98,56.13,55.75,56.03,139700.0,55.4873,55.636,55.2594,55.5369,139700.0
2024-12-05 15:00:00,56.0,56.57,55.96,56.57,129590.0,55.5072,56.0721,55.4675,56.0721,129590.0
2024-12-05 15:30:00,56.56,56.66,56.34,56.52,535995.0,56.0622,56.1613,55.8442,56.0226,535995.0
2024-12-06 09:30:00,57.12,57.63,56.71,57.34,468970.0,56.6173,57.1228,56.2109,56.8354,468970.0
2024-12-06 10:00:00,57.28,57.55,57.11,57.33,205080.0,56.7759,57.0435,56.6074,56.8255,205080.0
2024-12-06 10:30:00,57.41,57.41,56.7,56.85,136185.0,56.9047,56.9047,56.201,56.3497,136185.0
2024-12-06 11:00:00,56.86,56.86,56.46,56.51,142270.0,56.3596,56.3596,55.9631,56.0127,142270.0
2024-12-06 11:30:00,56.49,56.76,56.36,56.59,132415.0,55.9928,56.2605,55.864,56.092,132415.0
2024-12-06 12:00:00,56.55,56.66,56.4,56.54,105245.0,56.0523,56.1613,55.9036,56.0424,105245.0
2024-12-06 12:30:00,56.59,56.75,56.54,56.62,122000.0,56.092,56.2506,56.0424,56.1217,122000.0
2024-12-06 13:00:00,56.62,56.72,56.5,56.57,115970.0,56.1217,56.2208,56.0028,56.0721,115970.0
2024-12-06 13:30:00,56.53,56.61,56.42,56.61,76550.0,56.0325,56.1118,55.9235,56.1118,76550.0
2024-12-06 14:00:00,56.55,56.61,56.42,56.47,91020.0,56.0523,56.1118,55.9235,55.973,91020.0
2024-12-06 14:30:00,56.5,56.55,56.4,56.51,108710.0,56.0028,56.0523,55.9036,56.0127,108710.0
2024-12-06 15:00:00,56.48,56.8,56.46,56.64,192285.0,55.9829,56.3001,55.9631,56.1415,192285.0
2024-12-06 15:30:00,56.64,56.75,56.43,56.5,542225.0,56.1415,56.2506,55.9334,56.0028,542225.0
2024-12-09 09:30:00,56.49,56.98,55.8,56.08,292525.0,55.9928,56.4785,55.3089,55.5865,292525.0
2024-12-09 10:00:00,56.14,56.55,56.08,56.47,209230.0,55.6459,56.0523,55.5865,55.973,209230.0
2024-12-09 10:30:00,56.46,56.78,56.45,56.46,156835.0,55.9631,56.2803,55.9532,55.9631,156835.0
2024-12-09 11:00:00,56.49,56.65,56.44,56.51,120160.0,55.9928,56.1514,55.9433,56.0127,120160.0
2024-12-09 11:30:00,56.46,56.48,56.27,56.44,134085.0,55.9631,55.9829,55.7748,55.9433,134085.0
2024-12-09 12:00:00,56.44,56.6,56.36,56.59,106020.0,55.9433,56.1019,55.864,56.092,106020.0
2024-12-09 12:30:00,56.6,56.76,56.53,56.72,104750.0,56.1019,56.2605,56.0325,56.2208,104750.0
2024-12-09 13:00:00,56.7,56.71,56.45,56.51,203250.0,56.201,56.2109,55.9532,56.0127,203250.0
2024-12-09 13:30:00,56.46,56.57,56.36,56.41,119155.0,55.9631,56.0721,55.864,55.9135,119155.0
2024-12-09 14:00:00,56.41,56.53,56.3,56.5,119060.0,55.9135,56.0325,55.8045,56.0028,119060.0
2024-12-09 14:30:00,56.5,56.64,56.47,56.63,134750.0,56.0028,56.1415,55.973,56.1316,134750.0
2024-12-09 15:00:00,56.6,56.63,56.45,56.52,106740.0,56.1019,56.1316,55.9532,56.0226,106740.0
2024-12-09 15:30:00,56.51,56.81,56.4,56.77,568915.0,56.0127,56.31,55.9036,56.2704,568915.0
2024-12-10 09:30:00,56.8,56.89,56.48,56.81,143875.0,56.3001,56.3893,55.9829,56.31,143875.0
2024-12-10 10:00:00,56.82,57.19,56.76,57.15,113300.0,56.3199,56.6867,56.2605,56.647,113300.0
2024-12-10 10:30:00,57.17,57.3,56.99,57.27,106825.0,56.6669,56.7957,56.4884,56.766,106825.0
2024-12-10 11:00:00,57.23,57.37,57.13,57.26,70385.0,56.7263,56.8651,56.6272,56.7561,70385.0
2024-12-10 11:30:00,57.23,57.29,57.07,57.08,104145.0,56.7263,56.7858,56.5677,56.5777,104145.0
2024-12-10 12:00:00,57.08,57.36,57.04,57.31,121830.0,56.5777,56.8552,56.538,56.8056,121830.0
2024-12-10 12:30:00,57.33,57.62,57.33,57.53,54405.0,56.8255,57.1129,56.8255,57.0237,54405.0
2024-12-10 13:00:00,57.51,57.53,57.37,57.5,86500.0,57.0039,57.0237,56.8651,56.994,86500.0
2024-12-10 13:30:00,57.46,57.48,57.13,57.2,91445.0,56.9543,56.9741,56.6272,56.6966,91445.0
2024-12-10 14:00:00,57.21,57.33,57.1,57.26,129315.0,56.7065,56.8255,56.5975,56.7561,129315.0
2024-12-10 14:30:00,57.23,57.29,57.12,57.12,160240.0,56.7263,56.7858,56.6173,56.6173,160240.0
2024-12-10 15:00:00,57.14,57.18,57.01,57.01,91645.0,56.6371,56.6768,56.5083,56.5083,91645.0
2024-12-10 15:30:00,57.03,57.03,56.8,56.97,268285.0,56.5281,56.5281,56.3001,56.4686,268285.0
2024-12-11 09:30:00,57.22,57.6,57.02,57.38,168355.0,56.7164,57.0931,56.5182,56.875,168355.0
2024-12-11 10:00:00,57.48,57.75,57.42,57.75,121545.0,56.9741,57.2418,56.9147,57.2418,121545.0
2024-12-11 10:30:00,57.76,57.78,57.23,57.24,160195.0,57.2517,57.2715,56.7263,56.7362,160195.0
2024-12-11 11:00:00,57.23,57.34,57.09,57.28,217100.0,56.7263,56.8354,56.5876,56.7759,217100.0
2024-12-11 11:30:00,57.28,57.56,57.26,57.56,69025.0,56.7759,57.0534,56.7561,57.0534,69025.0
2024-12-11 12:00:00,57.55,57.56,57.28,57.34,85825.0,57.0435,57.0534,56.7759,56.8354,85825.0
2024-12-11 12:30:00,57.34,57.51,57.34,57.47,42935.0,56.8354,57.0039,56.8354,56.9642,42935.0
2024-12-11 13:00:00,57.5,57.53,57.46,57.48,42895.0,56.994,57.0237,56.9543,56.9741,42895.0
2024-12-11 13:30:00,57.49,57.51,57.32,57.32,59820.0,56.984,57.0039,56.8155,56.8155,59820.0
2024-12-11 14:00:00,57.29,57.32,57.17,57.26,113160.0,56.7858,56.8155,56.6669,56.7561,113160.0
2024-12-11 14:30:00,57.24,57.37,57.23,57.32,73800.0,56.7362,56.8651,56.7263,56.8155,73800.0
2024-12-11 15:00:00,57.32,57.33,57.21,57.21,110695.0,56.8155,56.8255,56.7065,56.7065,110695.0
2024-12-11 15:30:00,57.18,57.19,56.96,57.09,365820.0,56.6768,56.6867,56.4587,56.5876,365820.0
2024-12-12 09:30:00,57.07,57.34,56.9,57.14,170570.0,56.5677,56.8354,56.3992,56.6371,170570.0
2024-12-12 10:00:00,57.17,57.18,56.79,56.81,125660.0,56.6669,56.6768,56.2902,56.31,125660.0
2024-12-12 10:30:00,56.82,56.85,56.6,56.84,49990.0,56.3199,56.3497,56.1019,56.3398,49990.0
2024-12-12 11:00:00,56.86,57.11,56.79,57.04,57130.0,56.3596,56.6074,56.2902,56.538,57130.0
2024-12-12 11:30:00,57.06,57.3,57.06,57.21,168425.0,56.5578,56.7957,56.5578,56.7065,168425.0
2024-12-12 12:00:00,57.2,57.32,57.16,57.29,58350.0,56.6966,56.8155,56.6569,56.7858,58350.0
2024-12-12 12:30:00,57.28,57.4,57.23,57.4,49540.0,56.7759,56.8948,56.7263,56.8948,49540.0
2024-12-12 13:00:00,57.37,57.45,57.32,57.35,60705.0,56.8651,56.9444,56.8155,56.8453,60705.0
2024-12-12 13:30:00,57.32,57.39,57.18,57.22,119260.0,56.8155,56.8849,56.6768,56.7164,119260.0
2024-12-12 14:00:00,57.2,57.28,57.18,57.27,74635.0,56.6966,56.7759,56.6768,56.766,74635.0
2024-12-12 14:30:00,57.24,57.28,57.19,57.24,82400.0,56.7362,56.7759,56.6867,56.7362,82400.0
2024-12-12 15:00:00,57.23,57.27,57.12,57.2,151300.0,56.7263,56.766,56.6173,56.6966,151300.0
2024-12-12 15:30:00,57.2,57.2,57.0,57.04,462945.0,56.6966,56.6966,56.4984,56.538,462945.0
2024-12-13 09:30:00,57.25,57.44,56.74,57.1,204015.0,56.7462,56.9345,56.2406,56.5975,204015.0
2024-12-13 10:00:00,57.1,57.3,56.97,57.3,188110.0,56.5975,56.7957,56.4686,56.7957,188110.0
2024-12-13 10:30:00,57.28,57.39,57.06,57.25,95750.0,56.7759,56.8849,56.5578,56.7462,95750.0
2024-12-13 11:00:00,57.32,57.44,57.15,57.44,97395.0,56.8155,56.9345,56.647,56.9345,97395.0
2024-12-13 11:30:00,57.38,57.44,57.23,57.3,111590.0,56.875,56.9345,56.7263,56.7957,111590.0
2024-12-13 12:00:00,57.29,57.31,57.12,57.18,109245.0,56.7858,56.8056,56.6173,56.6768,109245.0
2024-12-13 12:30:00,57.2,57.24,57.08,57.12,72675.0,56.6966,56.7362,56.5777,56.6173,72675.0
2024-12-13 13:00:00,57.1,57.21,57.1,57.17,81250.0,56.5975,56.7065,56.5975,56.6669,81250.0
2024-12-13 13:30:00,57.16,57.16,56.88,56.95,115920.0,56.6569,56.6569,56.3794,56.4488,115920.0
2024-12-13 14:00:00,56.97,56.97,56.78,56.87,120380.0,56.4686,56.4686,56.2803,56.3695,120380.0
2024-12-13 14:30:00,56.87,56.97,56.86,56.97,96835.0,56.3695,56.4686,56.3596,56.4686,96835.0
2024-12-13 15:00:00,56.98,57.22,56.97,57.08,98955.0,56.4785,56.7164,56.4686,56.5777,98955.0
2024-12-13 15:30:00,57.1,57.28,57.02,57.09,456295.0,56.5975,56.7759,56.5182,56.5876,456295.0
2024-12-16 09:30:00,57.34,57.47,56.83,57.34,153780.0,56.8354,56.9642,56.3299,56.8354,153780.0
2024-12-16 10:00:00,57.43,57.43,56.75,56.83,133870.0,56.9246,56.9246,56.2506,56.3299,133870.0
2024-12-16 10:30:00,56.79,56.86,56.4,56.4,109375.0,56.2902,56.3596,55.9036,55.9036,109375.0
2024-12-16 11:00:00,56.41,56.5,55.92,56.02,122315.0,55.9135,56.0028,55.4279,55.527,122315.0
2024-12-16 11:30:00,56.04,56.18,56.0,56.06,84470.0,55.5468,55.6856,55.5072,55.5666,84470.0
2024-12-16 12:00:00,56.07,56.42,56.06,56.33,70595.0,55.5765,55.9235,55.5666,55.8343,70595.0
2024-12-16 12:30:00,56.33,56.36,56.2,56.32,88710.0,55.8343,55.864,55.7054,55.8243,88710.0
2024-12-16 13:00:00,56.35,56.35,56.06,56.11,74765.0,55.8541,55.8541,55.5666,55.6162,74765.0
2024-12-16 13:30:00,56.09,56.15,56.05,56.07,78485.0,55.5964,55.6558,55.5567,55.5765,78485.0
2024-12-16 14:00:00,56.09,56.21,56.06,56.06,92520.0,55.5964,55.7153,55.5666,55.5666,92520.0
2024-12-16 14:30:00,56.05,56.11,55.85,55.92,115535.0,55.5567,55.6162,55.3585,55.4279,115535.0
2024-12-16 15:00:00,55.94,56.01,55.7,55.72,149755.0,55.4477,55.5171,55.2098,55.2296,149755.0
2024-12-16 15:30:00,55.7,55.7,55.27,55.3,824620.0,55.2098,55.2098,54.7836,54.8133,824620.0
2024-12-17 09:30:00,55.41,55.65,55.04,55.13,302110.0,54.9224,55.1602,54.5556,54.6448,302110.0
2024-12-17 10:00:00,55.1,55.33,54.81,55.11,193260.0,54.6151,54.8431,54.3276,54.625,193260.0
2024-12-17 10:30:00,55.05,55.24,54.81,54.84,206505.0,54.5655,54.7538,54.3276,54.3574,206505.0
2024-12-17 11:00:00,54.88,55.04,54.85,54.87,152070.0,54.397,54.5556,54.3673,54.3871,152070.0
2024-12-17 11:30:00,54.84,55.04,54.82,55.03,120105.0,54.3574,54.5556,54.3375,54.5457,120105.0
2024-12-17 12:00:00,55.05,55.12,54.86,54.9,116025.0,54.5655,54.6349,54.3772,54.4168,116025.0
2024-12-17 12:30:00,54.85,54.92,54.76,54.8,83665.0,54.3673,54.4367,54.2781,54.3177,83665.0
2024-12-17 13:00:00,54.79,54.86,54.69,54.74,124315.0,54.3078,54.3772,54.2087,54.2582,124315.0
2024-12-17 13:30:00,54.76,54.84,54.63,54.66,123510.0,54.2781,54.3574,54.1492,54.179,123510.0
2024-12-17 14:00:00,54.69,54.97,54.69,54.92,128045.0,54.2087,54.4862,54.2087,54.4367,128045.0
2024-12-17 14:30:00,54.93,54.93,54.78,54.84,109835.0,54.4466,54.4466,54.2979,54.3574,109835.0
2024-12-17 15:00:00,54.86,54.88,54.61,54.76,199535.0,54.3772,54.397,54.1294,54.2781,199535.0
2024-12-17 15:30:00,54.76,55.11,54.68,55.04,516320.0,54.2781,54.625,54.1988,54.5556,516320.0
2024-12-18 09:30:00,55.19,55.19,54.39,54.68,159435.0,54.7043,54.7043,53.9113,54.1988,159435.0
2024-12-18 10:00:00,54.67,54.69,54.43,54.5,103445.0,54.1889,54.2087,53.951,54.0204,103445.0
2024-12-18 10:30:00,54.49,54.77,54.49,54.76,114045.0,54.0104,54.288,54.0104,54.2781,114045.0
2024-12-18 11:00:00,54.76,54.77,54.58,54.67,98435.0,54.2781,54.288,54.0997,54.1889,98435.0
2024-12-18 11:30:00,54.69,54.78,54.59,54.62,97130.0,54.2087,54.2979,54.1096,54.1393,97130.0
2024-12-18 12:00:00,54.66,54.72,54.58,54.68,110385.0,54.179,54.2384,54.0997,54.1988,110385.0
2024-12-18 12:30:00,54.64,54.65,54.45,54.5,101605.0,54.1591,54.169,53.9708,54.0204,101605.0
2024-12-18 13:00:00,54.48,54.61,54.37,54.48,129540.0,54.0005,54.1294,53.8915,54.0005,129540.0
2024-12-18 13:30:00,54.48,54.62,54.48,54.51,75485.0,54.0005,54.1393,54.0005,54.0303,75485.0
2024-12-18 14:00:00,54.52,54.56,53.78,54.14,355500.0,54.0402,54.0798,53.3067,53.6635,355500.0
2024-12-18 14:30:00,54.15,54.17,53.56,53.57,256325.0,53.6734,53.6933,53.0886,53.0985,256325.0
2024-12-18 15:00:00,53.57,53.75,53.45,53.63,544270.0,53.0985,53.277,52.9796,53.158,544270.0
2024-12-18 15:30:00,53.64,53.74,53.02,53.02,751405.0,53.1679,53.267,52.5534,52.5534,751405.0
2024-12-19 09:30:00,53.08,53.36,52.78,53.0,456935.0,52.6129,52.8904,52.3155,52.5336,456935.0
2024-12-19 10:00:00,53.01,53.06,52.72,52.72,355700.0,52.5435,52.593,52.256,52.256,355700.0
2024-12-19 10:30:00,52.68,52.82,52.5,52.7,226610.0,52.2164,52.3551,52.038,52.2362,226610.0
2024-12-19 11:00:00,52.66,52.93,52.57,52.87,198500.0,52.1966,52.4642,52.1073,52.4047,198500.0
2024-12-19 11:30:00,52.85,52.88,52.52,52.54,138090.0,52.3849,52.4146,52.0578,52.0776,138090.0
2024-12-19 12:00:00,52.58,52.62,52.48,52.55,154870.0,52.1173,52.1569,52.0181,52.0875,154870.0
2024-12-19 12:30:00,52.55,52.82,52.48,52.73,181350.0,52.0875,52.3551,52.0181,52.2659,181350.0
2024-12-19 13:00:00,52.62,52.9,52.59,52.9,74405.0,52.1569,52.4344,52.1272,52.4344,74405.0
2024-12-19 13:30:00,52.87,53.08,52.85,53.08,101355.0,52.4047,52.6129,52.3849,52.6129,101355.0
2024-12-19 14:00:00,53.06,53.14,53.02,53.07,184610.0,52.593,52.6723,52.5534,52.6029,184610.0
2024-12-19 14:30:00,53.07,53.23,53.03,53.03,192830.0,52.6029,52.7615,52.5633,52.5633,192830.0
2024-12-19 15:00:00,53.07,53.09,52.99,53.09,160730.0,52.6029,52.6228,52.5236,52.6228,160730.0
2024-12-19 15:30:00,53.1,53.18,52.78,52.78,489335.0,52.6327,52.712,52.3155,52.3155,489335.0
2024-12-20 09:30:00,52.7,54.15,52.66,53.27,789255.0,52.2362,53.6734,52.1966,52.8012,789255.0
2024-12-20 10:00:00,53.33,53.45,52.96,53.33,407003.0,52.8607,52.9796,52.4939,52.8607,407003.0
2024-12-20 10:30:00,53.36,53.49,53.19,53.19,135708.0,52.8904,53.0192,52.7219,52.7219,135708.0
2024-12-20 11:00:00,53.17,53.83,53.16,53.68,277407.0,52.7021,53.3563,52.6922,53.2076,277407.0
2024-12-20 11:30:00,53.68,53.98,53.54,53.84,193349.0,53.2076,53.5049,53.0688,53.3662,193349.0
2024-12-20 12:00:00,53.85,54.4,53.77,54.32,213689.0,53.3761,53.9212,53.2968,53.8419,213689.0
2024-12-20 12:30:00,54.32,54.43,54.07,54.34,185243.0,53.8419,53.951,53.5941,53.8618,185243.0
2024-12-20 13:00:00,54.35,54.36,54.18,54.22,212192.0,53.8717,53.8816,53.7032,53.7428,212192.0
2024-12-20 13:30:00,54.22,54.31,53.99,54.06,343154.0,53.7428,53.832,53.5148,53.5842,343154.0
2024-12-20 14:00:00,54.06,54.17,53.99,54.08,147823.0,53.5842,53.6933,53.5148,53.6041,147823.0
2024-12-20 14:30:00,54.08,54.12,53.61,53.66,170803.0,53.6041,53.6437,53.1382,53.1878,170803.0
2024-12-20 15:00:00,53.66,53.93,53.64,53.86,162024.0,53.1878,53.4554,53.1679,53.386,162024.0
2024-12-20 15:30:00,53.86,54.34,53.68,53.91,1346361.0,53.386,53.8618,53.2076,53.4356,1346361.0
2024-12-23 09:30:00,53.33,53.78,52.74,53.36,415276.0,52.8607,53.3067,52.2758,52.8904,415276.0
2024-12-23 10:00:00,53.38,53.52,53.22,53.35,222036.0,52.9102,53.049,52.7516,52.8805,222036.0
2024-12-23 10:30:00,53.37,53.55,53.22,53.27,173402.0,52.9003,53.0787,52.7516,52.8012,173402.0
2024-12-23 11:00:00,53.29,53.32,53.08,53.09,133177.0,52.821,52.8507,52.6129,52.6228,133177.0
2024-12-23 11:30:00,53.09,53.36,52.94,53.32,116187.0,52.6228,52.8904,52.4741,52.8507,116187.0
2024-12-23 12:00:00,53.34,53.48,53.29,53.38,125161.0,52.8706,53.0093,52.821,52.9102,125161.0
2024-12-23 12:30:00,53.37,53.46,53.21,53.45,117078.0,52.9003,52.9895,52.7417,52.9796,117078.0
2024-12-23 13:00:00,53.43,53.92,53.42,53.76,287636.0,52.9598,53.4455,52.9499,53.2869,287636.0
2024-12-23 13:30:00,53.73,53.77,53.42,53.48,139947.0,53.2571,53.2968,52.9499,53.0093,139947.0
2024-12-23 14:00:00,53.51,53.58,53.35,53.37,129397.0,53.0391,53.1085,52.8805,52.9003,129397.0
2024-12-23 14:30:00,53.38,53.62,53.37,53.53,185335.0,52.9102,53.1481,52.9003,53.0589,185335.0
2024-12-23 15:00:00,53.52,53.74,53.52,53.58,152240.0,53.049,53.267,53.049,53.1085,152240.0
2024-12-23 15:30:00,53.58,53.82,53.46,53.64,696869.0,53.1085,53.3463,52.9895,53.1679,696869.0
2024-12-24 09:30:00,53.69,53.85,53.32,53.69,197733.0,53.2175,53.3761,52.8507,53.2175,197733.0
2024-12-24 10:00:00,53.69,54.05,53.68,53.9,89807.0,53.2175,53.5743,53.2076,53.4256,89807.0
2024-12-24 10:30:00,53.93,54.0,53.84,53.92,118163.0,53.4554,53.5248,53.3662,53.4455,118163.0
2024-12-24 11:00:00,53.91,53.94,53.8,53.83,101685.0,53.4356,53.4653,53.3265,53.3563,101685.0
2024-12-24 11:30:00,53.84,54.08,53.81,54.02,131586.0,53.3662,53.6041,53.3364,53.5446,131586.0
2024-12-24 12:00:00,54.02,54.28,54.0,54.24,166711.0,53.5446,53.8023,53.5248,53.7626,166711.0
2024-12-24 12:30:00,54.23,54.5,54.14,54.5,488736.0,53.7527,54.0204,53.6635,54.0204,488736.0
2024-12-26 09:30:00,54.6,54.94,53.95,54.38,214561.0,54.1195,54.4565,53.4752,53.9014,214561.0
2024-12-26 10:00:00,54.39,54.89,54.32,54.83,185397.0,53.9113,54.4069,53.8419,54.3475,185397.0
2024-12-26 10:30:00,54.85,55.09,54.84,55.01,119232.0,54.3673,54.6052,54.3574,54.5259,119232.0
2024-12-26 11:00:00,55.0,55.12,54.96,55.09,77172.0,54.516,54.6349,54.4763,54.6052,77172.0
2024-12-26 11:30:00,55.1,55.29,55.05,55.14,99118.0,54.6151,54.8034,54.5655,54.6547,99118.0
2024-12-26 12:00:00,55.12,55.19,54.83,54.88,89797.0,54.6349,54.7043,54.3475,54.397,89797.0
2024-12-26 12:30:00,54.83,54.92,54.66,54.78,53593.0,54.3475,54.4367,54.179,54.2979,53593.0
2024-12-26 13:00:00,54.77,54.98,54.74,54.95,83613.0,54.288,54.4961,54.2582,54.4664,83613.0
2024-12-26 13:30:00,54.98,55.0,54.88,54.96,64837.0,54.4961,54.516,54.397,54.4763,64837.0
2024-12-26 14:00:00,54.96,54.99,54.91,54.98,89236.0,54.4763,54.506,54.4268,54.4961,89236.0
2024-12-26 14:30:00,54.98,55.14,54.96,55.11,74641.0,54.4961,54.6547,54.4763,54.625,74641.0
2024-12-26 15:00:00,55.1,55.18,55.06,55.16,90849.0,54.6151,54.6944,54.5754,54.6746,90849.0
2024-12-26 15:30:00,55.14,55.59,55.1,55.49,639224.0,54.6547,55.1008,54.6151,55.0016,639224.0
2024-12-27 09:30:00,55.08,55.57,54.77,55.53,107211.0,54.5953,55.0809,54.288,55.0413,107211.0
2024-12-27 10:00:00,55.54,55.55,54.93,55.1,114612.0,55.0512,55.0611,54.4466,54.6151,114612.0
2024-12-27 10:30:00,55.1,55.1,54.78,54.83,164942.0,54.6151,54.6151,54.2979,54.3475,164942.0
2024-12-27 11:00:00,54.83,54.84,54.67,54.83,106007.0,54.3475,54.3574,54.1889,54.3475,106007.0
2024-12-27 11:30:00,54.81,54.9,54.5,54.5,111844.0,54.3276,54.4168,54.0204,54.0204,111844.0
2024-12-27 12:00:00,54.52,54.53,54.33,54.49,104890.0,54.0402,54.0501,53.8519,54.0104,104890.0
2024-12-27 12:30:00,54.5,54.58,54.4,54.45,87002.0,54.0204,54.0997,53.9212,53.9708,87002.0
2024-12-27 13:00:00,54.44,54.59,54.37,54.4,98938.0,53.9609,54.1096,53.8915,53.9212,98938.0
2024-12-27 13:30:00,54.39,54.55,54.37,54.52,80104.0,53.9113,54.0699,53.8915,54.0402,80104.0
2024-12-27 14:00:00,54.52,54.65,54.48,54.62,79293.0,54.0402,54.169,54.0005,54.1393,79293.0
2024-12-27 14:30:00,54.61,54.65,54.55,54.59,126849.0,54.1294,54.169,54.0699,54.1096,126849.0
2024-12-27 15:00:00,54.6,54.61,54.32,54.37,147930.0,54.1195,54.1294,53.8419,53.8915,147930.0
2024-12-27 15:30:00,54.34,54.67,54.27,54.57,616918.0,53.8618,54.1889,53.7924,54.0897,616918.0
2024-12-30 09:30:00,54.0,54.08,53.34,53.64,188738.0,53.5248,53.6041,52.8706,53.1679,188738.0
2024-12-30 10:00:00,53.61,53.72,53.08,53.12,133122.0,53.1382,53.2472,52.6129,52.6525,133122.0
2024-12-30 10:30:00,53.13,53.16,53.0,53.1,160310.0,52.6624,52.6922,52.5336,52.6327,160310.0
2024-12-30 11:00:00,53.09,53.36,53.09,53.15,110655.0,52.6228,52.8904,52.6228,52.6822,110655.0
2024-12-30 11:30:00,53.14,53.26,52.97,53.02,131249.0,52.6723,52.7913,52.5038,52.5534,131249.0
2024-12-30 12:00:00,53.02,53.17,52.99,53.03,128413.0,52.5534,52.7021,52.5236,52.5633,128413.0
2024-12-30 12:30:00,53.01,53.12,52.96,53.07,111794.0,52.5435,52.6525,52.4939,52.6029,111794.0
2024-12-30 13:00:00,53.06,53.18,52.99,53.04,86348.0,52.593,52.712,52.5236,52.5732,86348.0
2024-12-30 13:30:00,53.03,53.09,52.97,52.98,84371.0,52.5633,52.6228,52.5038,52.5137,84371.0
2024-12-30 14:00:00,52.98,53.0,52.73,52.89,118207.0,52.5137,52.5336,52.2659,52.4245,118207.0
2024-12-30 14:30:00,52.89,53.05,52.84,52.92,171210.0,52.4245,52.5831,52.375,52.4543,171210.0
2024-12-30 15:00:00,52.93,53.03,52.72,52.79,166274.0,52.4642,52.5633,52.256,52.3254,166274.0
2024-12-30 15:30:00,52.79,52.84,52.56,52.56,546214.0,52.3254,52.375,52.0974,52.0974,546214.0
2024-12-31 09:30:00,52.6,53.58,52.45,53.57,210296.0,52.1371,53.1085,51.9884,53.0985,210296.0
2024-12-31 10:00:00,53.57,53.64,53.14,53.19,171095.0,53.0985,53.1679,52.6723,52.7219,171095.0
2024-12-31 10:30:00,53.19,53.2,52.99,53.02,127847.0,52.7219,52.7318,52.5236,52.5534,127847.0
2024-12-31 11:00:00,53.03,53.1,52.94,52.99,164709.0,52.5633,52.6327,52.4741,52.5236,164709.0
2024-12-31 11:30:00,52.98,53.02,52.86,52.94,119494.0,52.5137,52.5534,52.3948,52.4741,119494.0
2024-12-31 12:00:00,52.94,52.99,52.86,52.87,114633.0,52.4741,52.5236,52.3948,52.4047,114633.0
2024-12-31 12:30:00,52.87,53.18,52.82,53.16,111386.0,52.4047,52.712,52.3551,52.6922,111386.0
2024-12-31 13:00:00,53.16,53.19,52.99,53.03,97671.0,52.6922,52.7219,52.5236,52.5633,97671.0
2024-12-31 13:30:00,53.02,53.21,53.01,53.05,95814.0,52.5534,52.7417,52.5435,52.5831,95814.0
2024-12-31 14:00:00,53.06,53.28,52.99,53.04,159316.0,52.593,52.8111,52.5236,52.5732,159316.0
2024-12-31 14:30:00,53.03,53.19,52.98,53.15,131621.0,52.5633,52.7219,52.5137,52.6822,131621.0
2024-12-31 15:00:00,53.16,53.31,53.09,53.27,146500.0,52.6922,52.8408,52.6228,52.8012,146500.0
2024-12-31 15:30:00,53.28,53.34,52.99,53.06,672373.0,52.8111,52.8706,52.5236,52.593,672373.0
2025-01-02 09:30:00,53.12,53.64,53.09,53.37,175066.0,52.6525,53.1679,52.6228,52.9003,175066.0
2025-01-02 10:00:00,53.36,53.42,52.89,52.97,218803.0,52.8904,52.9499,52.4245,52.5038,218803.0
2025-01-02 10:30:00,52.98,53.13,52.9,53.01,186146.0,52.5137,52.6624,52.4344,52.5435,186146.0
2025-01-02 11:00:00,53.02,53.03,52.5,52.62,160934.0,52.5534,52.5633,52.038,52.1569,160934.0
2025-01-02 11:30:00,52.61,52.68,52.48,52.51,138818.0,52.147,52.2164,52.0181,52.0479,138818.0
2025-01-02 12:00:00,52.52,52.55,52.23,52.24,168691.0,52.0578,52.0875,51.7703,51.7802,168691.0
2025-01-02 12:30:00,52.24,52.24,51.97,52.09,242210.0,51.7802,51.7802,51.5126,51.6316,242210.0
2025-01-02 13:00:00,52.09,52.22,52.02,52.22,177964.0,51.6316,51.7604,51.5622,51.7604,177964.0
2025-01-02 13:30:00,52.21,52.31,52.07,52.25,159921.0,51.7505,51.8496,51.6117,51.7902,159921.0
2025-01-02 14:00:00,52.24,52.33,52.1,52.29,160104.0,51.7802,51.8695,51.6415,51.8298,160104.0
2025-01-02 14:30:00,52.29,52.35,52.2,52.22,163203.0,51.8298,51.8893,51.7406,51.7604,163203.0
2025-01-02 15:00:00,52.23,52.53,52.23,52.44,194798.0,51.7703,52.0677,51.7703,51.9785,194798.0
2025-01-02 15:30:00,52.44,52.56,52.28,52.38,585144.0,51.9785,52.0974,51.8199,51.919,585144.0
2025-01-03 09:30:00,52.54,52.69,51.28,51.45,542391.0,52.0776,52.2263,50.8287,50.9972,542391.0
2025-01-03 10:00:00,51.44,51.78,51.33,51.69,576586.0,50.9873,51.3243,50.8783,51.2351,576586.0
2025-01-03 10:30:00,51.67,51.83,51.58,51.65,439905.0,51.2153,51.3739,51.1261,51.1954,439905.0
2025-01-03 11:00:00,51.64,51.7,51.5,51.63,257491.0,51.1855,51.245,51.0468,51.1756,257491.0
2025-01-03 11:30:00,51.63,51.71,51.58,51.65,121500.0,51.1756,51.2549,51.1261,51.1954,121500.0
2025-01-03 12:00:00,51.65,51.9,51.62,51.85,153038.0,51.1954,51.4432,51.1657,51.3937,153038.0
2025-01-03 12:30:00,51.86,52.12,51.84,51.91,196282.0,51.4036,51.6613,51.3838,51.4532,196282.0
2025-01-03 13:00:00,51.91,52.05,51.82,52.04,186054.0,51.4532,51.5919,51.3639,51.582,186054.0
2025-01-03 13:30:00,52.04,52.25,51.84,52.24,274901.0,51.582,51.7902,51.3838,51.7802,274901.0
2025-01-03 14:00:00,52.24,52.33,52.11,52.14,157051.0,51.7802,51.8695,51.6514,51.6811,157051.0
2025-01-03 14:30:00,52.13,52.21,51.96,52.02,153413.0,51.6712,51.7505,51.5027,51.5622,153413.0
2025-01-03 15:00:00,52.01,52.2,51.97,52.19,196316.0,51.5523,51.7406,51.5126,51.7307,196316.0
2025-01-03 15:30:00,52.18,52.24,51.82,51.92,730812.0,51.7208,51.7802,51.3639,51.4631,730812.0
2025-01-06 09:30:00,52.41,52.77,51.93,52.36,385577.0,51.9488,52.3056,51.473,51.8992,385577.0
2025-01-06 10:00:00,52.36,52.79,52.36,52.72,383351.0,51.8992,52.3254,51.8992,52.256,383351.0
2025-01-06 10:30:00,52.71,53.28,52.69,53.28,308829.0,52.2461,52.8111,52.2263,52.8111,308829.0
2025-01-06 11:00:00,53.28,53.77,53.26,53.71,328312.0,52.8111,53.2968,52.7913,53.2373,328312.0
2025-01-06 11:30:00,53.69,53.8,53.51,53.62,291037.0,53.2175,53.3265,53.0391,53.1481,291037.0
2025-01-06 12:00:00,53.63,53.71,53.5,53.62,144443.0,53.158,53.2373,53.0292,53.1481,144443.0
2025-01-06 12:30:00,53.62,53.68,53.35,53.42,125405.0,53.1481,53.2076,52.8805,52.9499,125405.0
2025-01-06 13:00:00,53.42,53.47,53.32,53.4,104996.0,52.9499,52.9994,52.8507,52.93,104996.0
2025-01-06 13:30:00,53.4,53.43,53.26,53.41,109508.0,52.93,52.9598,52.7913,52.94,109508.0
2025-01-06 14:00:00,53.41,53.49,53.31,53.35,119243.0,52.94,53.0192,52.8408,52.8805,119243.0
2025-01-06 14:30:00,53.34,53.5,53.28,53.47,157083.0,52.8706,53.0292,52.8111,52.9994,157083.0
2025-01-06 15:00:00,53.46,53.76,53.42,53.72,283664.0,52.9895,53.2869,52.9499,53.2472,283664.0
2025-01-06 15:30:00,53.72,53.76,53.51,53.66,678904.0,53.2472,53.2869,53.0391,53.1878,678904.0
2025-01-07 09:30:00,53.89,54.21,53.76,53.9,135962.0,53.4157,53.7329,53.2869,53.4256,135962.0
2025-01-07 10:00:00,53.89,53.89,53.43,53.58,91377.0,53.4157,53.4157,52.9598,53.1085,91377.0
2025-01-07 10:30:00,53.59,53.69,53.31,53.67,97383.0,53.1184,53.2175,52.8408,53.1977,97383.0
2025-01-07 11:00:00,53.69,53.86,53.56,53.68,81324.0,53.2175,53.386,53.0886,53.2076,81324.0
2025-01-07 11:30:00,53.7,53.71,53.5,53.51,86922.0,53.2274,53.2373,53.0292,53.0391,86922.0
2025-01-07 12:00:00,53.51,53.63,53.28,53.3,133229.0,53.0391,53.158,52.8111,52.8309,133229.0
2025-01-07 12:30:00,53.3,53.47,53.29,53.45,128096.0,52.8309,52.9994,52.821,52.9796,128096.0
2025-01-07 13:00:00,53.45,53.63,53.39,53.62,78308.0,52.9796,53.158,52.9201,53.1481,78308.0
2025-01-07 13:30:00,53.62,53.73,53.54,53.62,66402.0,53.1481,53.2571,53.0688,53.1481,66402.0
2025-01-07 14:00:00,53.62,53.7,53.6,53.68,68444.0,53.1481,53.2274,53.1283,53.2076,68444.0
2025-01-07 14:30:00,53.68,53.89,53.66,53.87,117634.0,53.2076,53.4157,53.1878,53.3959,117634.0
2025-01-07 15:00:00,53.86,53.87,53.75,53.82,209082.0,53.386,53.3959,53.277,53.3463,209082.0
2025-01-07 15:30:00,53.83,53.99,53.66,53.88,660383.0,53.3563,53.5148,53.1878,53.4058,660383.0
2025-01-08 09:30:00,53.85,54.17,53.45,53.55,190907.0,53.3761,53.6933,52.9796,53.0787,190907.0
2025-01-08 10:00:00,53.59,54.39,53.55,53.96,168610.0,53.1184,53.9113,53.0787,53.4851,168610.0
2025-01-08 10:30:00,53.99,54.12,53.57,53.73,151446.0,53.5148,53.6437,53.0985,53.2571,151446.0
2025-01-08 11:00:00,53.69,53.92,53.64,53.87,114127.0,53.2175,53.4455,53.1679,53.3959,114127.0
2025-01-08 11:30:00,53.88,54.12,53.87,54.08,83508.0,53.4058,53.6437,53.3959,53.6041,83508.0
2025-01-08 12:00:00,54.08,54.12,53.82,53.83,140993.0,53.6041,53.6437,53.3463,53.3563,140993.0
2025-01-08 12:30:00,53.84,54.09,53.84,54.04,152699.0,53.3662,53.614,53.3662,53.5644,152699.0
2025-01-08 13:00:00,54.04,54.21,54.03,54.18,86866.0,53.5644,53.7329,53.5545,53.7032,86866.0
2025-01-08 13:30:00,54.17,54.26,54.0,54.04,79147.0,53.6933,53.7825,53.5248,53.5644,79147.0
2025-01-08 14:00:00,54.05,54.2,53.98,54.19,91724.0,53.5743,53.723,53.5049,53.7131,91724.0
2025-01-08 14:30:00,54.18,54.26,54.03,54.26,121490.0,53.7032,53.7825,53.5545,53.7825,121490.0
2025-01-08 15:00:00,54.26,54.41,54.23,54.36,168018.0,53.7825,53.9312,53.7527,53.8816,168018.0
2025-01-08 15:30:00,54.35,54.5,54.17,54.4,505452.0,53.8717,54.0204,53.6933,53.9212,505452.0
2025-01-10 09:30:00,54.33,55.13,54.16,55.08,225638.0,53.8519,54.6448,53.6834,54.5953,225638.0
2025-01-10 10:00:00,55.04,55.21,54.51,55.15,369130.0,54.5556,54.7241,54.0303,54.6646,369130.0
2025-01-10 10:30:00,55.15,55.5,55.08,55.27,309542.0,54.6646,55.0116,54.5953,54.7836,309542.0
2025-01-10 11:00:00,55.27,55.35,55.16,55.28,226723.0,54.7836,54.8629,54.6746,54.7935,226723.0
2025-01-10 11:30:00,55.28,55.48,55.21,55.42,196378.0,54.7935,54.9917,54.7241,54.9323,196378.0
2025-01-10 12:00:00,55.43,55.8,55.38,55.77,294261.0,54.9422,55.3089,54.8926,55.2792,294261.0
2025-01-10 12:30:00,55.76,55.8,55.46,55.48,158252.0,55.2693,55.3089,54.9719,54.9917,158252.0
2025-01-10 13:00:00,55.45,55.47,54.98,55.13,267980.0,54.962,54.9818,54.4961,54.6448,267980.0
2025-01-10 13:30:00,55.1,55.15,54.94,55.04,169740.0,54.6151,54.6646,54.4565,54.5556,169740.0
2025-01-10 14:00:00,55.04,55.18,55.0,55.16,253391.0,54.5556,54.6944,54.516,54.6746,253391.0
2025-01-10 14:30:00,55.16,55.19,54.92,55.01,210500.0,54.6746,54.7043,54.4367,54.5259,210500.0
2025-01-10 15:00:00,55.01,55.12,54.84,54.97,244545.0,54.5259,54.6349,54.3574,54.4862,244545.0
2025-01-10 15:30:00,54.96,54.98,54.55,54.55,792336.0,54.4763,54.4961,54.0699,54.0699,792336.0
2025-01-13 09:30:00,54.0,54.27,53.74,54.24,296279.0,53.5248,53.7924,53.267,53.7626,296279.0
2025-01-13 10:00:00,54.26,54.29,53.8,53.87,181778.0,53.7825,53.8122,53.3265,53.3959,181778.0
2025-01-13 10:30:00,53.88,54.22,53.65,54.22,246945.0,53.4058,53.7428,53.1778,53.7428,246945.0
2025-01-13 11:00:00,54.24,54.3,53.97,54.17,179790.0,53.7626,53.8221,53.495,53.6933,179790.0
2025-01-13 11:30:00,54.17,54.43,54.14,54.26,188906.0,53.6933,53.951,53.6635,53.7825,188906.0
2025-01-13 12:00:00,54.26,54.57,54.26,54.54,168609.0,53.7825,54.0897,53.7825,54.06,168609.0
2025-01-13 12:30:00,54.54,54.54,54.36,54.47,115381.0,54.06,54.06,53.8816,53.9906,115381.0
2025-01-13 13:00:00,54.47,54.47,54.27,54.37,112104.0,53.9906,53.9906,53.7924,53.8915,112104.0
2025-01-13 13:30:00,54.38,54.6,54.34,54.49,140393.0,53.9014,54.1195,53.8618,54.0104,140393.0
2025-01-13 14:00:00,54.5,54.66,54.34,54.64,135576.0,54.0204,54.179,53.8618,54.1591,135576.0
2025-01-13 14:30:00,54.64,54.66,54.47,54.62,121663.0,54.1591,54.179,53.9906,54.1393,121663.0
2025-01-13 15:00:00,54.6,54.66,54.52,54.54,136379.0,54.1195,54.179,54.0402,54.06,136379.0
2025-01-13 15:30:00,54.54,54.66,54.44,54.55,479299.0,54.06,54.179,53.9609,54.0699,479299.0
2025-01-14 09:30:00,54.66,54.83,54.09,54.15,171969.0,54.179,54.3475,53.614,53.6734,171969.0
2025-01-14 10:00:00,54.14,54.43,54.08,54.42,131078.0,53.6635,53.951,53.6041,53.9411,131078.0
2025-01-14 10:30:00,54.43,54.53,54.14,54.24,143353.0,53.951,54.0501,53.6635,53.7626,143353.0
2025-01-14 11:00:00,54.24,54.25,53.58,53.71,209780.0,53.7626,53.7726,53.1085,53.2373,209780.0
2025-01-14 11:30:00,53.72,53.88,53.57,53.64,95602.0,53.2472,53.4058,53.0985,53.1679,95602.0
2025-01-14 12:00:00,53.63,53.81,53.6,53.66,95194.0,53.158,53.3364,53.1283,53.1878,95194.0
2025-01-14 12:30:00,53.66,53.87,53.6,53.83,100190.0,53.1878,53.3959,53.1283,53.3563,100190.0
2025-01-14 13:00:00,53.82,53.91,53.76,53.88,118667.0,53.3463,53.4356,53.2869,53.4058,118667.0
2025-01-14 13:30:00,53.87,53.9,53.7,53.7,93443.0,53.3959,53.4256,53.2274,53.2274,93443.0
2025-01-14 14:00:00,53.7,53.7,53.53,53.56,108346.0,53.2274,53.2274,53.0589,53.0886,108346.0
2025-01-14 14:30:00,53.56,53.66,53.22,53.27,125177.0,53.0886,53.1878,52.7516,52.8012,125177.0
2025-01-14 15:00:00,53.27,53.31,53.04,53.2,116084.0,52.8012,52.8408,52.5732,52.7318,116084.0
2025-01-14 15:30:00,53.2,53.35,53.1,53.18,494830.0,52.7318,52.8805,52.6327,52.712,494830.0
2025-01-15 09:30:00,53.95,54.42,53.45,53.73,435682.0,53.4752,53.9411,52.9796,53.2571,435682.0
2025-01-15 10:00:00,53.73,53.75,53.33,53.43,229560.0,53.2571,53.277,52.8607,52.9598,229560.0
2025-01-15 10:30:00,53.43,53.49,52.92,52.92,231203.0,52.9598,53.0192,52.4543,52.4543,231203.0
2025-01-15 11:00:00,52.96,53.15,52.96,53.13,210477.0,52.4939,52.6822,52.4939,52.6624,210477.0
2025-01-15 11:30:00,53.12,53.13,52.9,52.93,254580.0,52.6525,52.6624,52.4344,52.4642,254580.0
2025-01-15 12:00:00,52.91,53.02,52.87,52.95,134165.0,52.4444,52.5534,52.4047,52.484,134165.0
2025-01-15 12:30:00,52.96,52.98,52.81,52.93,118545.0,52.4939,52.5137,52.3452,52.4642,118545.0
2025-01-15 13:00:00,52.93,53.17,52.93,53.12,105769.0,52.4642,52.7021,52.4642,52.6525,105769.0
2025-01-15 13:30:00,53.13,53.15,52.98,53.05,171150.0,52.6624,52.6822,52.5137,52.5831,171150.0
2025-01-15 14:00:00,53.06,53.08,52.99,53.04,98542.0,52.593,52.6129,52.5236,52.5732,98542.0
2025-01-15 14:30:00,53.04,53.15,53.03,53.09,117383.0,52.5732,52.6822,52.5633,52.6228,117383.0
2025-01-15 15:00:00,53.1,53.33,53.07,53.33,134003.0,52.6327,52.8607,52.6029,52.8607,134003.0
2025-01-15 15:30:00,53.34,53.37,53.08,53.12,570292.0,52.8706,52.9003,52.6129,52.6525,570292.0
2025-01-16 09:30:00,52.92,53.5,52.73,52.77,201411.0,52.4543,53.0292,52.2659,52.3056,201411.0
2025-01-16 10:00:00,52.79,53.15,52.63,52.98,157948.0,52.3254,52.6822,52.1668,52.5137,157948.0
2025-01-16 10:30:00,52.98,53.03,52.85,53.01,116513.0,52.5137,52.5633,52.3849,52.5435,116513.0
2025-01-16 11:00:00,53.02,53.22,52.98,53.21,131560.0,52.5534,52.7516,52.5137,52.7417,131560.0
2025-01-16 11:30:00,53.2,53.25,53.05,53.25,76797.0,52.7318,52.7814,52.5831,52.7814,76797.0
2025-01-16 12:00:00,53.25,53.54,53.25,53.51,105299.0,52.7814,53.0688,52.7814,53.0391,105299.0
2025-01-16 12:30:00,53.51,53.51,53.23,53.3,82549.0,53.0391,53.0391,52.7615,52.8309,82549.0
2025-01-16 13:00:00,53.29,53.62,53.27,53.61,188207.0,52.821,53.1481,52.8012,53.1382,188207.0
2025-01-16 13:30:00,53.61,53.68,53.51,53.54,89743.0,53.1382,53.2076,53.0391,53.0688,89743.0
2025-01-16 14:00:00,53.53,53.66,53.47,53.65,100893.0,53.0589,53.1878,52.9994,53.1778,100893.0
2025-01-16 14:30:00,53.65,53.73,53.56,53.59,99767.0,53.1778,53.2571,53.0886,53.1184,99767.0
2025-01-16 15:00:00,53.59,53.63,53.43,53.48,156935.0,53.1184,53.158,52.9598,53.0093,156935.0
2025-01-16 15:30:00,53.48,53.73,53.47,53.52,513515.0,53.0093,53.2571,52.9994,53.049,513515.0
2025-01-17 09:30:00,54.19,54.35,53.51,53.73,504786.0,53.7131,53.8717,53.0391,53.2571,504786.0
2025-01-17 10:00:00,53.73,54.08,53.67,54.07,210948.0,53.2571,53.6041,53.1977,53.5941,210948.0
2025-01-17 10:30:00,54.07,54.41,54.02,54.28,122449.0,53.5941,53.9312,53.5446,53.8023,122449.0
2025-01-17 11:00:00,54.28,54.51,54.27,54.4,124134.0,53.8023,54.0303,53.7924,53.9212,124134.0
2025-01-17 11:30:00,54.42,54.72,54.35,54.63,178253.0,53.9411,54.2384,53.8717,54.1492,178253.0
2025-01-17 12:00:00,54.62,54.67,54.42,54.46,105708.0,54.1393,54.1889,53.9411,53.9807,105708.0
2025-01-17 12:30:00,54.46,54.61,54.45,54.55,84326.0,53.9807,54.1294,53.9708,54.0699,84326.0
2025-01-17 13:00:00,54.55,54.58,54.23,54.23,144747.0,54.0699,54.0997,53.7527,53.7527,144747.0
2025-01-17 13:30:00,54.22,54.25,54.03,54.1,170366.0,53.7428,53.7726,53.5545,53.6239,170366.0
2025-01-17 14:00:00,54.12,54.22,54.04,54.06,133823.0,53.6437,53.7428,53.5644,53.5842,133823.0
2025-01-17 14:30:00,54.05,54.2,54.05,54.12,358570.0,53.5743,53.723,53.5743,53.6437,358570.0
2025-01-17 15:00:00,54.11,54.23,53.99,54.17,187847.0,53.6338,53.7527,53.5148,53.6933,187847.0
2025-01-17 15:30:00,54.18,54.25,53.65,53.68,875955.0,53.7032,53.7726,53.1778,53.2076,875955.0
2025-01-21 09:30:00,54.01,56.18,54.01,56.11,680941.0,53.5347,55.6856,53.5347,55.6162,680941.0
2025-01-21 10:00:00,56.11,56.42,55.93,56.27,393086.0,55.6162,55.9235,55.4378,55.7748,393086.0
2025-01-21 10:30:00,56.27,56.4,55.96,56.11,415462.0,55.7748,55.9036,55.4675,55.6162,415462.0
2025-01-21 11:00:00,56.11,56.42,56.06,56.38,350838.0,55.6162,55.9235,55.5666,55.8838,350838.0
2025-01-21 11:30:00,56.37,56.56,56.34,56.51,214283.0,55.8739,56.0622,55.8442,56.0127,214283.0
2025-01-21 12:00:00,56.51,56.52,56.37,56.47,195416.0,56.0127,56.0226,55.8739,55.973,195416.0
2025-01-21 12:30:00,56.46,56.66,56.45,56.58,258489.0,55.9631,56.1613,55.9532,56.0821,258489.0
2025-01-21 13:00:00,56.58,56.59,56.43,56.5,226082.0,56.0821,56.092,55.9334,56.0028,226082.0
2025-01-21 13:30:00,56.5,56.5,56.28,56.45,256175.0,56.0028,56.0028,55.7847,55.9532,256175.0
2025-01-21 14:00:00,56.45,56.46,56.29,56.39,165620.0,55.9532,55.9631,55.7946,55.8937,165620.0
2025-01-21 14:30:00,56.39,56.39,56.24,56.37,198829.0,55.8937,55.8937,55.745,55.8739,198829.0
2025-01-21 15:00:00,56.36,56.65,56.31,56.61,216304.0,55.864,56.1514,55.8144,56.1118,216304.0
2025-01-21 15:30:00,56.62,57.06,56.46,56.89,1415554.0,56.1217,56.5578,55.9631,56.3893,1415554.0
2025-01-22 09:30:00,56.71,57.49,56.71,57.48,303732.0,56.2109,56.984,56.2109,56.9741,303732.0
2025-01-22 10:00:00,57.49,58.07,57.39,58.03,353382.0,56.984,57.5589,56.8849,57.5193,353382.0
2025-01-22 10:30:00,57.99,58.12,57.69,57.83,168920.0,57.4796,57.6085,57.1823,57.3211,168920.0
2025-01-22 11:00:00,57.84,57.91,57.51,57.52,149249.0,57.331,57.4003,57.0039,57.0138,149249.0
2025-01-22 11:30:00,57.53,57.89,57.53,57.76,142460.0,57.0237,57.3805,57.0237,57.2517,142460.0
2025-01-22 12:00:00,57.74,57.86,57.56,57.56,191171.0,57.2318,57.3508,57.0534,57.0534,191171.0
2025-01-22 12:30:00,57.55,57.74,57.52,57.63,153575.0,57.0435,57.2318,57.0138,57.1228,153575.0
2025-01-22 13:00:00,57.64,58.08,57.64,57.91,147570.0,57.1327,57.5689,57.1327,57.4003,147570.0
2025-01-22 13:30:00,57.91,57.98,57.82,57.92,135745.0,57.4003,57.4697,57.3111,57.4103,135745.0
2025-01-22 14:00:00,57.91,57.95,57.72,57.73,107916.0,57.4003,57.44,57.212,57.2219,107916.0
2025-01-22 14:30:00,57.73,57.85,57.7,57.83,101986.0,57.2219,57.3409,57.1922,57.3211,101986.0
2025-01-22 15:00:00,57.84,57.91,57.75,57.81,195898.0,57.331,57.4003,57.2418,57.3012,195898.0
2025-01-22 15:30:00,57.8,57.86,57.44,57.48,505613.0,57.2913,57.3508,56.9345,56.9741,505613.0
2025-01-23 09:30:00,57.49,58.08,57.43,57.73,379230.0,56.984,57.5689,56.9246,57.2219,379230.0
2025-01-23 10:00:00,57.73,57.85,57.58,57.7,188272.0,57.2219,57.3409,57.0733,57.1922,188272.0
2025-01-23 10:30:00,57.7,58.25,57.67,58.16,183512.0,57.1922,57.7374,57.1625,57.6481,183512.0
2025-01-23 11:00:00,58.16,58.32,57.86,58.25,242545.0,57.6481,57.8067,57.3508,57.7374,242545.0
2025-01-23 11:30:00,58.26,58.3,57.84,57.84,123643.0,57.7473,57.7869,57.331,57.331,123643.0
2025-01-23 12:00:00,57.84,58.01,57.79,57.82,170824.0,57.331,57.4995,57.2814,57.3111,170824.0
2025-01-23 12:30:00,57.82,58.01,57.72,57.93,166152.0,57.3111,57.4995,57.212,57.4202,166152.0
2025-01-23 13:00:00,57.93,57.98,57.55,57.6,97616.0,57.4202,57.4697,57.0435,57.0931,97616.0
2025-01-23 13:30:00,57.6,57.87,57.6,57.87,147442.0,57.0931,57.3607,57.0931,57.3607,147442.0
2025-01-23 14:00:00,57.86,57.91,57.79,57.9,118997.0,57.3508,57.4003,57.2814,57.3904,118997.0
2025-01-23 14:30:00,57.91,57.97,57.78,57.83,154053.0,57.4003,57.4598,57.2715,57.3211,154053.0
2025-01-23 15:00:00,57.83,57.85,57.6,57.7,243886.0,57.3211,57.3409,57.0931,57.1922,243886.0
2025-01-23 15:30:00,57.7,57.84,57.26,57.37,1120133.0,57.1922,57.331,56.7561,56.8651,1120133.0
2025-01-24 09:30:00,57.42,57.89,57.23,57.51,175732.0,56.9147,57.3805,56.7263,57.0039,175732.0
2025-01-24 10:00:00,57.51,58.02,57.43,57.93,149604.0,57.0039,57.5094,56.9246,57.4202,149604.0
2025-01-24 10:30:00,57.93,58.02,57.73,57.74,140538.0,57.4202,57.5094,57.2219,57.2318,140538.0
2025-01-24 11:00:00,57.74,57.9,57.63,57.83,130397.0,57.2318,57.3904,57.1228,57.3211,130397.0
2025-01-24 11:30:00,57.81,57.91,57.73,57.81,70046.0,57.3012,57.4003,57.2219,57.3012,70046.0
2025-01-24 12:00:00,57.8,57.86,57.74,57.75,77783.0,57.2913,57.3508,57.2318,57.2418,77783.0
2025-01-24 12:30:00,57.74,57.86,57.72,57.79,89271.0,57.2318,57.3508,57.212,57.2814,89271.0
2025-01-24 13:00:00,57.79,57.81,57.62,57.69,84201.0,57.2814,57.3012,57.1129,57.1823,84201.0
2025-01-24 13:30:00,57.7,57.77,57.64,57.73,89745.0,57.1922,57.2616,57.1327,57.2219,89745.0
2025-01-24 14:00:00,57.73,57.79,57.58,57.63,143663.0,57.2219,57.2814,57.0733,57.1228,143663.0
2025-01-24 14:30:00,57.64,57.77,57.64,57.73,99753.0,57.1327,57.2616,57.1327,57.2219,99753.0
2025-01-24 15:00:00,57.71,57.74,57.54,57.57,119862.0,57.2021,57.2318,57.0336,57.0633,119862.0
2025-01-24 15:30:00,57.58,57.98,57.54,57.94,518779.0,57.0733,57.4697,57.0336,57.4301,518779.0
2025-01-27 09:30:00,57.41,58.72,57.38,58.1,300514.0,56.9047,58.2032,56.875,57.5887,300514.0
2025-01-27 10:00:00,58.13,58.25,57.86,57.9,168833.0,57.6184,57.7374,57.3508,57.3904,168833.0
2025-01-27 10:30:00,57.95,58.26,57.9,58.01,203929.0,57.44,57.7473,57.3904,57.4995,203929.0
2025-01-27 11:00:00,58.01,58.1,57.79,57.9,106961.0,57.4995,57.5887,57.2814,57.3904,106961.0
2025-01-27 11:30:00,57.9,58.02,57.79,57.92,79087.0,57.3904,57.5094,57.2814,57.4103,79087.0
2025-01-27 12:00:00,57.9,58.14,57.86,58.11,134016.0,57.3904,57.6283,57.3508,57.5986,134016.0
2025-01-27 12:30:00,58.11,58.31,58.04,58.17,119808.0,57.5986,57.7968,57.5292,57.6581,119808.0
2025-01-27 13:00:00,58.17,58.22,57.99,58.01,104780.0,57.6581,57.7076,57.4796,57.4995,104780.0
2025-01-27 13:30:00,58.0,58.19,57.99,58.03,104702.0,57.4896,57.6779,57.4796,57.5193,104702.0
2025-01-27 14:00:00,58.03,58.08,57.75,57.82,216931.0,57.5193,57.5689,57.2418,57.3111,216931.0
2025-01-27 14:30:00,57.81,57.82,57.59,57.72,152058.0,57.3012,57.3111,57.0832,57.212,152058.0
2025-01-27 15:00:00,57.72,57.76,57.53,57.57,156211.0,57.212,57.2517,57.0237,57.0633,156211.0
2025-01-27 15:30:00,57.56,57.96,57.52,57.94,538365.0,57.0534,57.4499,57.0138,57.4301,538365.0
2025-01-28 09:30:00,57.65,58.61,57.65,58.45,240181.0,57.1426,58.0942,57.1426,57.9356,240181.0
2025-01-28 10:00:00,58.43,58.96,58.34,58.69,195053.0,57.9158,58.4411,57.8266,58.1735,195053.0
2025-01-28 10:30:00,58.69,58.71,58.19,58.2,183237.0,58.1735,58.1933,57.6779,57.6878,183237.0
2025-01-28 11:00:00,58.21,58.26,57.74,57.74,176579.0,57.6977,57.7473,57.2318,57.2318,176579.0
2025-01-28 11:30:00,57.75,57.81,57.58,57.74,136455.0,57.2418,57.3012,57.0733,57.2318,136455.0
2025-01-28 12:00:00,57.74,57.75,57.61,57.74,74425.0,57.2318,57.2418,57.103,57.2318,74425.0
2025-01-28 12:30:00,57.74,57.86,57.68,57.8,99603.0,57.2318,57.3508,57.1724,57.2913,99603.0
2025-01-28 13:00:00,57.81,57.88,57.76,57.78,75153.0,57.3012,57.3706,57.2517,57.2715,75153.0
2025-01-28 13:30:00,57.78,57.81,57.71,57.72,94675.0,57.2715,57.3012,57.2021,57.212,94675.0
2025-01-28 14:00:00,57.72,57.86,57.71,57.79,254158.0,57.212,57.3508,57.2021,57.2814,254158.0
2025-01-28 14:30:00,57.79,57.84,57.7,57.75,80305.0,57.2814,57.331,57.1922,57.2418,80305.0
2025-01-28 15:00:00,57.75,57.86,57.74,57.75,174303.0,57.2418,57.3508,57.2318,57.2418,174303.0
2025-01-28 15:30:00,57.74,57.76,57.36,57.4,549953.0,57.2318,57.2517,56.8552,56.8948,549953.0
2025-01-29 09:30:00,57.31,58.41,57.23,58.02,299098.0,56.8056,57.8959,56.7263,57.5094,299098.0
2025-01-29 10:00:00,58.0,58.05,57.65,57.98,143009.0,57.4896,57.5391,57.1426,57.4697,143009.0
2025-01-29 10:30:00,57.95,57.99,57.79,57.82,112623.0,57.44,57.4796,57.2814,57.3111,112623.0
2025-01-29 11:00:00,57.82,58.17,57.81,58.14,145499.0,57.3111,57.6581,57.3012,57.6283,145499.0
2025-01-29 11:30:00,58.15,58.29,57.98,58.09,146976.0,57.6382,57.777,57.4697,57.5788,146976.0
2025-01-29 12:00:00,58.1,58.19,58.05,58.12,144395.0,57.5887,57.6779,57.5391,57.6085,144395.0
2025-01-29 12:30:00,58.12,58.33,58.12,58.28,123563.0,57.6085,57.8167,57.6085,57.7671,123563.0
2025-01-29 13:00:00,58.28,58.37,58.16,58.33,146371.0,57.7671,57.8563,57.6481,57.8167,146371.0
2025-01-29 13:30:00,58.33,58.41,58.27,58.38,139951.0,57.8167,57.8959,57.7572,57.8662,139951.0
2025-01-29 14:00:00,58.36,58.37,57.53,57.6,280439.0,57.8464,57.8563,57.0237,57.0931,280439.0
2025-01-29 14:30:00,57.6,58.08,57.58,57.85,516240.0,57.0931,57.5689,57.0733,57.3409,516240.0
2025-01-29 15:00:00,57.82,57.94,57.62,57.84,375453.0,57.3111,57.4301,57.1129,57.331,375453.0
2025-01-29 15:30:00,57.84,57.87,56.94,56.99,2101019.0,57.331,57.3607,56.4389,56.4884,2101019.0
2025-01-30 09:30:00,54.04,55.43,53.5,54.52,1464946.0,53.5644,54.9422,53.0292,54.0402,1464946.0
2025-01-30 10:00:00,54.53,55.01,54.04,54.18,810425.0,54.0501,54.5259,53.5644,53.7032,810425.0
2025-01-30 10:30:00,54.2,54.79,53.96,54.68,443342.0,53.723,54.3078,53.4851,54.1988,443342.0
2025-01-30 11:00:00,54.64,54.88,54.44,54.85,224060.0,54.1591,54.397,53.9609,54.3673,224060.0
2025-01-30 11:30:00,54.89,55.17,54.76,55.02,463790.0,54.4069,54.6845,54.2781,54.5358,463790.0
2025-01-30 12:00:00,55.01,55.06,54.78,54.95,191622.0,54.5259,54.5754,54.2979,54.4664,191622.0
2025-01-30 12:30:00,54.96,55.08,54.71,55.01,166188.0,54.4763,54.5953,54.2285,54.5259,166188.0
2025-01-30 13:00:00,55.01,55.05,54.87,54.98,274493.0,54.5259,54.5655,54.3871,54.4961,274493.0
2025-01-30 13:30:00,54.98,55.25,54.93,55.21,347247.0,54.4961,54.7638,54.4466,54.7241,347247.0
2025-01-30 14:00:00,55.19,55.26,54.88,55.0,200599.0,54.7043,54.7737,54.397,54.516,200599.0
2025-01-30 14:30:00,55.0,55.01,54.71,54.73,153998.0,54.516,54.5259,54.2285,54.2483,153998.0
2025-01-30 15:00:00,54.73,54.84,54.33,54.73,265178.0,54.2483,54.3574,53.8519,54.2483,265178.0
2025-01-30 15:30:00,54.73,54.73,54.05,54.28,770485.0,54.2483,54.2483,53.5743,53.8023,770485.0
2025-01-31 09:30:00,54.52,54.9,53.31,53.38,429167.0,54.0402,54.4168,52.8408,52.9102,429167.0
2025-01-31 10:00:00,53.39,53.86,53.35,53.84,262004.0,52.9201,53.386,52.8805,53.3662,262004.0
2025-01-31 10:30:00,53.83,54.39,53.54,53.62,404567.0,53.3563,53.9113,53.0688,53.1481,404567.0
2025-01-31 11:00:00,53.62,54.15,53.54,53.95,267040.0,53.1481,53.6734,53.0688,53.4752,267040.0
2025-01-31 11:30:00,53.95,54.5,53.92,54.44,486533.0,53.4752,54.0204,53.4455,53.9609,486533.0
2025-01-31 12:00:00,54.44,54.69,54.43,54.68,541408.0,53.9609,54.2087,53.951,54.1988,541408.0
2025-01-31 12:30:00,54.68,54.9,54.5,54.55,241099.0,54.1988,54.4168,54.0204,54.0699,241099.0
2025-01-31 13:00:00,54.53,54.86,54.51,54.62,770853.0,54.0501,54.3772,54.0303,54.1393,770853.0
2025-01-31 13:30:00,54.61,54.87,54.41,54.42,752439.0,54.1294,54.3871,53.9312,53.9411,752439.0
2025-01-31 14:00:00,54.41,54.59,54.35,54.54,184489.0,53.9312,54.1096,53.8717,54.06,184489.0
2025-01-31 14:30:00,54.56,54.87,54.41,54.84,343804.0,54.0798,54.3871,53.9312,54.3574,343804.0
2025-01-31 15:00:00,54.84,54.87,54.56,54.6,867841.0,54.3574,54.3871,54.0798,54.1195,867841.0
2025-01-31 15:30:00,54.6,54.65,54.14,54.36,1046127.0,54.1195,54.169,53.6635,53.8816,1046127.0
2025-02-03 09:30:00,53.5,55.08,53.39,54.39,557875.0,53.0292,54.5953,52.9201,53.9113,557875.0
2025-02-03 10:00:00,54.34,55.22,54.21,55.15,253351.0,53.8618,54.734,53.7329,54.6646,253351.0
2025-02-03 10:30:00,55.16,55.19,54.75,55.01,174467.0,54.6746,54.7043,54.2682,54.5259,174467.0
2025-02-03 11:00:00,55.0,55.02,54.55,54.62,190345.0,54.516,54.5358,54.0699,54.1393,190345.0
2025-02-03 11:30:00,54.63,54.95,54.58,54.77,112522.0,54.1492,54.4664,54.0997,54.288,112522.0
2025-02-03 12:00:00,54.77,54.99,54.59,54.86,101181.0,54.288,54.506,54.1096,54.3772,101181.0
2025-02-03 12:30:00,54.87,54.9,54.65,54.83,145035.0,54.3871,54.4168,54.169,54.3475,145035.0
2025-02-03 13:00:00,54.82,55.04,54.61,54.69,165380.0,54.3375,54.5556,54.1294,54.2087,165380.0
2025-02-03 13:30:00,54.69,54.96,54.67,54.7,814217.0,54.2087,54.4763,54.1889,54.2186,814217.0
2025-02-03 14:00:00,54.7,54.87,54.65,54.71,205774.0,54.2186,54.3871,54.169,54.2285,205774.0
2025-02-03 14:30:00,54.71,54.85,54.7,54.79,149066.0,54.2285,54.3673,54.2186,54.3078,149066.0
2025-02-03 15:00:00,54.8,54.8,54.45,54.63,361873.0,54.3177,54.3177,53.9708,54.1492,361873.0
2025-02-03 15:30:00,54.63,54.76,54.5,54.58,1108857.0,54.1492,54.2781,54.0204,54.0997,1108857.0
2025-02-04 09:30:00,54.63,54.89,53.89,54.05,267783.0,54.1492,54.4069,53.4157,53.5743,267783.0
2025-02-04 10:00:00,54.07,54.4,53.91,54.09,362704.0,53.5941,53.9212,53.4356,53.614,362704.0
2025-02-04 10:30:00,54.11,54.23,53.74,54.07,225051.0,53.6338,53.7527,53.267,53.5941,225051.0
2025-02-04 11:00:00,54.08,54.42,54.08,54.42,249427.0,53.6041,53.9411,53.6041,53.9411,249427.0
2025-02-04 11:30:00,54.41,54.66,54.3,54.47,238172.0,53.9312,54.179,53.8221,53.9906,238172.0
2025-02-04 12:00:00,54.48,54.57,54.41,54.42,163749.0,54.0005,54.0897,53.9312,53.9411,163749.0
2025-02-04 12:30:00,54.42,54.45,54.24,54.36,135924.0,53.9411,53.9708,53.7626,53.8816,135924.0
2025-02-04 13:00:00,54.37,54.41,54.23,54.23,208962.0,53.8915,53.9312,53.7527,53.7527,208962.0
2025-02-04 13:30:00,54.24,54.31,54.12,54.29,134025.0,53.7626,53.832,53.6437,53.8122,134025.0
2025-02-04 14:00:00,54.3,54.44,54.19,54.22,150739.0,53.8221,53.9609,53.7131,53.7428,150739.0
2025-02-04 14:30:00,54.21,54.48,54.2,54.4,358327.0,53.7329,54.0005,53.723,53.9212,358327.0
2025-02-04 15:00:00,54.38,54.42,54.29,54.39,134288.0,53.9014,53.9411,53.8122,53.9113,134288.0
2025-02-04 15:30:00,54.39,54.56,54.02,54.04,690354.0,53.9113,54.0798,53.5446,53.5644,690354.0
2025-02-05 09:30:00,54.3,54.3,53.65,53.75,132913.0,53.8221,53.8221,53.1778,53.277,132913.0
2025-02-05 10:00:00,53.76,53.87,53.46,53.87,191937.0,53.2869,53.3959,52.9895,53.3959,191937.0
2025-02-05 10:30:00,53.86,53.93,53.54,53.63,117719.0,53.386,53.4554,53.0688,53.158,117719.0
2025-02-05 11:00:00,53.64,53.89,53.62,53.87,115960.0,53.1679,53.4157,53.1481,53.3959,115960.0
2025-02-05 11:30:00,53.88,53.98,53.85,53.86,75538.0,53.4058,53.5049,53.3761,53.386,75538.0
2025-02-05 12:00:00,53.86,53.87,53.62,53.66,91700.0,53.386,53.3959,53.1481,53.1878,91700.0
2025-02-05 12:30:00,53.65,53.72,53.5,53.53,90603.0,53.1778,53.2472,53.0292,53.0589,90603.0
2025-02-05 13:00:00,53.52,53.61,53.48,53.51,170567.0,53.049,53.1382,53.0093,53.0391,170567.0
2025-02-05 13:30:00,53.51,53.68,53.47,53.49,154882.0,53.0391,53.2076,52.9994,53.0192,154882.0
2025-02-05 14:00:00,53.47,53.66,53.47,53.58,124012.0,52.9994,53.1878,52.9994,53.1085,124012.0
2025-02-05 14:30:00,53.58,53.82,53.55,53.66,327114.0,53.1085,53.3463,53.0787,53.1878,327114.0
2025-02-05 15:00:00,53.65,53.71,53.51,53.6,145473.0,53.1778,53.2373,53.0391,53.1283,145473.0
2025-02-05 15:30:00,53.6,53.73,53.56,53.61,642210.0,53.1283,53.2571,53.0886,53.1382,642210.0
2025-02-06 09:30:00,53.73,53.76,52.84,52.98,356612.0,53.2571,53.2869,52.375,52.5137,356612.0
2025-02-06 10:00:00,52.94,53.23,52.9,53.07,398472.0,52.4741,52.7615,52.4344,52.6029,398472.0
2025-02-06 10:30:00,53.07,53.31,52.97,53.24,2261877.0,52.6029,52.8408,52.5038,52.7714,2261877.0
2025-02-06 11:00:00,53.25,53.41,53.11,53.11,223852.0,52.7814,52.94,52.6426,52.6426,223852.0
2025-02-06 11:30:00,53.12,53.24,53.08,53.13,251529.0,52.6525,52.7714,52.6129,52.6624,251529.0
2025-02-06 12:00:00,53.12,53.12,52.83,52.87,161948.0,52.6525,52.6525,52.3651,52.4047,161948.0
2025-02-06 12:30:00,52.87,52.96,52.76,52.94,87912.0,52.4047,52.4939,52.2957,52.4741,87912.0
2025-02-06 13:00:00,52.92,53.0,52.81,52.89,101505.0,52.4543,52.5336,52.3452,52.4245,101505.0
2025-02-06 13:30:00,52.89,52.97,52.83,52.84,88442.0,52.4245,52.5038,52.3651,52.375,88442.0
2025-02-06 14:00:00,52.84,53.04,52.77,52.97,287221.0,52.375,52.5732,52.3056,52.5038,287221.0
2025-02-06 14:30:00,52.97,53.02,52.89,52.96,126090.0,52.5038,52.5534,52.4245,52.4939,126090.0
2025-02-06 15:00:00,52.97,53.18,52.91,53.01,205928.0,52.5038,52.712,52.4444,52.5435,205928.0
2025-02-06 15:30:00,53.01,53.16,52.98,53.05,1269466.0,52.5435,52.6922,52.5137,52.5831,1269466.0
2025-02-07 09:30:00,53.17,53.39,52.86,53.19,280160.0,52.7021,52.9201,52.3948,52.7219,280160.0
2025-02-07 10:00:00,53.13,53.23,52.97,53.0,260665.0,52.6624,52.7615,52.5038,52.5336,260665.0
2025-02-07 10:30:00,52.99,53.12,52.78,52.9,211371.0,52.5236,52.6525,52.3155,52.4344,211371.0
2025-02-07 11:00:00,52.9,52.95,52.66,52.71,154660.0,52.4344,52.484,52.1966,52.2461,154660.0
2025-02-07 11:30:00,52.71,52.92,52.68,52.8,147327.0,52.2461,52.4543,52.2164,52.3353,147327.0
2025-02-07 12:00:00,52.79,52.96,52.77,52.81,207963.0,52.3254,52.4939,52.3056,52.3452,207963.0
2025-02-07 12:30:00,52.8,52.81,52.59,52.6,81956.0,52.3353,52.3452,52.1272,52.1371,81956.0
2025-02-07 13:00:00,52.6,52.61,52.5,52.55,146102.0,52.1371,52.147,52.038,52.0875,146102.0
2025-02-07 13:30:00,52.55,52.74,52.52,52.67,287131.0,52.0875,52.2758,52.0578,52.2065,287131.0
2025-02-07 14:00:00,52.67,52.69,52.56,52.57,89194.0,52.2065,52.2263,52.0974,52.1073,89194.0
2025-02-07 14:30:00,52.57,52.73,52.56,52.63,185392.0,52.1073,52.2659,52.0974,52.1668,185392.0
2025-02-07 15:00:00,52.63,52.99,52.5,52.92,1454297.0,52.1668,52.5236,52.038,52.4543,1454297.0
2025-02-07 15:30:00,52.91,53.07,52.82,52.95,736262.0,52.4444,52.6029,52.3551,52.484,736262.0
2025-02-10 09:30:00,53.15,53.97,53.04,53.86,195314.0,52.6822,53.495,52.5732,53.386,195314.0
2025-02-10 10:00:00,53.88,53.94,53.74,53.88,92023.0,53.4058,53.4653,53.267,53.4058,92023.0
2025-02-10 10:30:00,53.9,54.17,53.72,54.16,131785.0,53.4256,53.6933,53.2472,53.6834,131785.0
2025-02-10 11:00:00,54.16,54.18,53.67,53.85,167284.0,53.6834,53.7032,53.1977,53.3761,167284.0
2025-02-10 11:30:00,53.87,54.09,53.69,54.03,201122.0,53.3959,53.614,53.2175,53.5545,201122.0
2025-02-10 12:00:00,54.03,54.1,53.89,53.98,394413.0,53.5545,53.6239,53.4157,53.5049,394413.0
2025-02-10 12:30:00,53.98,54.18,53.98,54.11,137202.0,53.5049,53.7032,53.5049,53.6338,137202.0
2025-02-10 13:00:00,54.12,54.25,54.1,54.25,150321.0,53.6437,53.7726,53.6239,53.7726,150321.0
2025-02-10 13:30:00,54.25,54.28,54.11,54.21,135887.0,53.7726,53.8023,53.6338,53.7329,135887.0
2025-02-10 14:00:00,54.2,54.5,54.18,54.49,203990.0,53.723,54.0204,53.7032,54.0104,203990.0
2025-02-10 14:30:00,54.48,54.59,54.4,54.52,243231.0,54.0005,54.1096,53.9212,54.0402,243231.0
2025-02-10 15:00:00,54.52,54.59,54.29,54.36,206145.0,54.0402,54.1096,53.8122,53.8816,206145.0
2025-02-10 15:30:00,54.35,54.61,54.28,54.43,706195.0,53.8717,54.1294,53.8023,53.951,706195.0
2025-02-11 09:30:00,54.32,54.91,53.89,54.15,194833.0,53.8419,54.4268,53.4157,53.6734,194833.0
2025-02-11 10:00:00,54.15,54.63,54.07,54.62,142755.0,53.6734,54.1492,53.5941,54.1393,142755.0
2025-02-11 10:30:00,54.62,54.82,54.15,54.46,527833.0,54.1393,54.3375,53.6734,53.9807,527833.0
2025-02-11 11:00:00,54.48,54.7,54.48,54.65,99167.0,54.0005,54.2186,54.0005,54.169,99167.0
2025-02-11 11:30:00,54.66,54.66,54.47,54.49,85505.0,54.179,54.179,53.9906,54.0104,85505.0
2025-02-11 12:00:00,54.49,54.63,54.43,54.61,70067.0,54.0104,54.1492,53.951,54.1294,70067.0
2025-02-11 12:30:00,54.61,54.65,54.44,54.45,41763.0,54.1294,54.169,53.9609,53.9708,41763.0
2025-02-11 13:00:00,54.45,54.46,54.31,54.4,59582.0,53.9708,53.9807,53.832,53.9212,59582.0
2025-02-11 13:30:00,54.4,54.57,54.37,54.51,76242.0,53.9212,54.0897,53.8915,54.0303,76242.0
2025-02-11 14:00:00,54.52,54.78,54.52,54.75,158215.0,54.0402,54.2979,54.0402,54.2682,158215.0
2025-02-11 14:30:00,54.76,54.91,54.71,54.72,102099.0,54.2781,54.4268,54.2285,54.2384,102099.0
2025-02-11 15:00:00,54.72,54.98,54.65,54.96,176775.0,54.2384,54.4961,54.169,54.4763,176775.0
2025-02-11 15:30:00,54.97,55.06,54.87,55.0,525346.0,54.4862,54.5754,54.3871,54.516,525346.0
2025-02-12 09:30:00,54.43,54.77,54.07,54.23,160201.0,53.951,54.288,53.5941,53.7527,160201.0
2025-02-12 10:00:00,54.22,54.96,54.21,54.91,176463.0,53.7428,54.4763,53.7329,54.4268,176463.0
2025-02-12 10:30:00,54.92,55.03,54.71,54.79,111948.0,54.4367,54.5457,54.2285,54.3078,111948.0
2025-02-12 11:00:00,54.78,54.79,54.36,54.39,229410.0,54.2979,54.3078,53.8816,53.9113,229410.0
2025-02-12 11:30:00,54.37,54.82,54.25,54.82,108563.0,53.8915,54.3375,53.7726,54.3375,108563.0
2025-02-12 12:00:00,54.82,54.96,54.8,54.92,70674.0,54.3375,54.4763,54.3177,54.4367,70674.0
2025-02-12 12:30:00,54.93,55.11,54.86,55.04,107766.0,54.4466,54.625,54.3772,54.5556,107766.0
2025-02-12 13:00:00,55.03,55.12,54.96,55.01,88681.0,54.5457,54.6349,54.4763,54.5259,88681.0
2025-02-12 13:30:00,55.0,55.1,54.91,54.95,77696.0,54.516,54.6151,54.4268,54.4664,77696.0
2025-02-12 14:00:00,54.95,55.54,54.91,55.48,257835.0,54.4664,55.0512,54.4268,54.9917,257835.0
2025-02-12 14:30:00,55.47,55.68,55.41,55.62,189519.0,54.9818,55.19,54.9224,55.1305,189519.0
2025-02-12 15:00:00,55.62,55.8,55.53,55.71,274054.0,55.1305,55.3089,55.0413,55.2197,274054.0
2025-02-12 15:30:00,55.71,55.93,55.67,55.87,555917.0,55.2197,55.4378,55.1801,55.3783,555917.0
2025-02-13 09:30:00,56.0,57.0,55.91,56.25,287843.0,55.5072,56.4984,55.4179,55.755,287843.0
2025-02-13 10:00:00,56.25,56.55,56.13,56.53,137491.0,55.755,56.0523,55.636,56.0325,137491.0
2025-02-13 10:30:00,56.53,56.55,56.07,56.17,131354.0,56.0325,56.0523,55.5765,55.6757,131354.0
2025-02-13 11:00:00,56.16,56.27,55.81,55.81,155735.0,55.6657,55.7748,55.3188,55.3188,155735.0
2025-02-13 11:30:00,55.86,55.93,55.78,55.85,87706.0,55.3684,55.4378,55.2891,55.3585,87706.0
2025-02-13 12:00:00,55.85,56.13,55.77,56.01,90674.0,55.3585,55.636,55.2792,55.5171,90674.0
2025-02-13 12:30:00,56.03,56.1,55.93,56.08,73907.0,55.5369,55.6063,55.4378,55.5865,73907.0
2025-02-13 13:00:00,56.08,56.55,56.05,56.42,167564.0,55.5865,56.0523,55.5567,55.9235,167564.0
2025-02-13 13:30:00,56.44,56.61,56.29,56.45,178265.0,55.9433,56.1118,55.7946,55.9532,178265.0
2025-02-13 14:00:00,56.44,56.55,56.38,56.5,101263.0,55.9433,56.0523,55.8838,56.0028,101263.0
2025-02-13 14:30:00,56.48,56.74,56.48,56.65,147182.0,55.9829,56.2406,55.9829,56.1514,147182.0
2025-02-13 15:00:00,56.65,57.0,56.65,56.91,222699.0,56.1514,56.4984,56.1514,56.4091,222699.0
2025-02-13 15:30:00,56.91,57.04,56.6,57.0,605503.0,56.4091,56.538,56.1019,56.4984,605503.0
2025-02-14 09:30:00,57.21,57.37,56.65,56.98,225899.0,56.7065,56.8651,56.1514,56.4785,225899.0
2025-02-14 10:00:00,56.98,57.12,56.78,57.04,154512.0,56.4785,56.6173,56.2803,56.538,154512.0
2025-02-14 10:30:00,57.06,57.19,56.98,57.02,132109.0,56.5578,56.6867,56.4785,56.5182,132109.0
2025-02-14 11:00:00,57.0,57.08,56.82,56.89,272432.0,56.4984,56.5777,56.3199,56.3893,272432.0
2025-02-14 11:30:00,56.88,56.93,56.75,56.8,126734.0,56.3794,56.429,56.2506,56.3001,126734.0
2025-02-14 12:00:00,56.8,56.81,56.59,56.79,131610.0,56.3001,56.31,56.092,56.2902,131610.0
2025-02-14 12:30:00,56.8,57.03,56.75,56.94,106824.0,56.3001,56.5281,56.2506,56.4389,106824.0
2025-02-14 13:00:00,56.96,57.05,56.95,57.03,113980.0,56.4587,56.5479,56.4488,56.5281,113980.0
2025-02-14 13:30:00,57.03,57.05,56.82,56.86,136814.0,56.5281,56.5479,56.3199,56.3596,136814.0
2025-02-14 14:00:00,56.86,56.98,56.81,56.98,94396.0,56.3596,56.4785,56.31,56.4785,94396.0
2025-02-14 14:30:00,56.98,57.2,56.9,57.2,91392.0,56.4785,56.6966,56.3992,56.6966,91392.0
2025-02-14 15:00:00,57.19,57.2,56.97,57.07,181008.0,56.6867,56.6966,56.4686,56.5677,181008.0
2025-02-14 15:30:00,57.08,57.31,56.94,57.14,702842.0,56.5777,56.8056,56.4389,56.6371,702842.0
2025-02-18 09:30:00,57.4,57.42,56.64,57.0,211992.0,56.8948,56.9147,56.1415,56.4984,211992.0
2025-02-18 10:00:00,57.0,57.32,56.84,57.3,136701.0,56.4984,56.8155,56.3398,56.7957,136701.0
2025-02-18 10:30:00,57.3,57.34,57.12,57.21,76196.0,56.7957,56.8354,56.6173,56.7065,76196.0
2025-02-18 11:00:00,57.22,57.26,56.9,56.98,212084.0,56.7164,56.7561,56.3992,56.4785,212084.0
2025-02-18 11:30:00,56.98,57.06,56.87,57.01,246151.0,56.4785,56.5578,56.3695,56.5083,246151.0
2025-02-18 12:00:00,56.99,57.06,56.95,57.04,120829.0,56.4884,56.5578,56.4488,56.538,120829.0
2025-02-18 12:30:00,57.03,57.18,56.98,57.15,194815.0,56.5281,56.6768,56.4785,56.647,194815.0
2025-02-18 13:00:00,57.15,57.19,57.04,57.08,132842.0,56.647,56.6867,56.538,56.5777,132842.0
2025-02-18 13:30:00,57.08,57.08,56.88,57.01,167775.0,56.5777,56.5777,56.3794,56.5083,167775.0
2025-02-18 14:00:00,57.01,57.24,57.0,57.21,100060.0,56.5083,56.7362,56.4984,56.7065,100060.0
2025-02-18 14:30:00,57.2,57.42,57.18,57.3,148144.0,56.6966,56.9147,56.6768,56.7957,148144.0
2025-02-18 15:00:00,57.3,57.45,57.19,57.43,149397.0,56.7957,56.9444,56.6867,56.9246,149397.0
2025-02-18 15:30:00,57.43,57.76,57.42,57.72,626945.0,56.9246,57.2517,56.9147,57.212,626945.0
2025-02-19 09:30:00,57.49,57.52,56.42,57.42,397562.0,56.984,57.0138,55.9235,56.9147,397562.0
2025-02-19 10:00:00,57.45,57.54,57.32,57.5,126240.0,56.9444,57.0336,56.8155,56.994,126240.0
2025-02-19 10:30:00,57.52,57.74,57.51,57.62,165890.0,57.0138,57.2318,57.0039,57.1129,165890.0
2025-02-19 11:00:00,57.61,57.76,57.43,57.75,108123.0,57.103,57.2517,56.9246,57.2418,108123.0
2025-02-19 11:30:00,57.74,58.0,57.72,57.87,116771.0,57.2318,57.4896,57.212,57.3607,116771.0
2025-02-19 12:00:00,57.85,57.91,57.75,57.84,79729.0,57.3409,57.4003,57.2418,57.331,79729.0
2025-02-19 12:30:00,57.84,58.06,57.84,58.03,111319.0,57.331,57.549,57.331,57.5193,111319.0
2025-02-19 13:00:00,58.02,58.03,57.63,57.68,170500.0,57.5094,57.5193,57.1228,57.1724,170500.0
2025-02-19 13:30:00,57.69,57.77,57.52,57.55,93909.0,57.1823,57.2616,57.0138,57.0435,93909.0
2025-02-19 14:00:00,57.55,57.68,57.51,57.63,137076.0,57.0435,57.1724,57.0039,57.1228,137076.0
2025-02-19 14:30:00,57.64,57.69,57.52,57.69,114398.0,57.1327,57.1823,57.0138,57.1823,114398.0
2025-02-19 15:00:00,57.68,57.83,57.64,57.8,200833.0,57.1724,57.3211,57.1327,57.2913,200833.0
2025-02-19 15:30:00,57.8,57.97,57.69,57.89,538219.0,57.2913,57.4598,57.1823,57.3805,538219.0
2025-02-20 09:30:00,57.93,57.99,57.33,57.39,154531.0,57.4202,57.4796,56.8255,56.8849,154531.0
2025-02-20 10:00:00,57.39,57.68,57.23,57.68,89873.0,56.8849,57.1724,56.7263,57.1724,89873.0
2025-02-20 10:30:00,57.69,57.79,57.63,57.67,71922.0,57.1823,57.2814,57.1228,57.1625,71922.0
2025-02-20 11:00:00,57.68,57.78,57.64,57.75,59328.0,57.1724,57.2715,57.1327,57.2418,59328.0
2025-02-20 11:30:00,57.72,57.72,57.49,57.5,78565.0,57.212,57.212,56.984,56.994,78565.0
2025-02-20 12:00:00,57.47,57.56,57.37,57.55,53909.0,56.9642,57.0534,56.8651,57.0435,53909.0
2025-02-20 12:30:00,57.54,57.69,57.48,57.61,91358.0,57.0336,57.1823,56.9741,57.103,91358.0
2025-02-20 13:00:00,57.61,57.75,57.6,57.68,58235.0,57.103,57.2418,57.0931,57.1724,58235.0
2025-02-20 13:30:00,57.65,57.82,57.62,57.73,95780.0,57.1426,57.3111,57.1129,57.2219,95780.0
2025-02-20 14:00:00,57.74,57.95,57.72,57.91,72344.0,57.2318,57.44,57.212,57.4003,72344.0
2025-02-20 14:30:00,57.91,57.91,57.61,57.84,87995.0,57.4003,57.4003,57.103,57.331,87995.0
2025-02-20 15:00:00,57.84,57.86,57.72,57.73,76003.0,57.331,57.3508,57.212,57.2219,76003.0
2025-02-20 15:30:00,57.72,57.8,57.57,57.75,345442.0,57.212,57.2913,57.0633,57.2418,345442.0
2025-02-21 09:30:00,57.78,57.95,56.71,56.72,298798.0,57.2715,57.44,56.2109,56.2208,298798.0
2025-02-21 10:00:00,56.7,57.08,56.62,56.74,119752.0,56.201,56.5777,56.1217,56.2406,119752.0
2025-02-21 10:30:00,56.73,56.81,56.34,56.6,104562.0,56.2307,56.31,55.8442,56.1019,104562.0
2025-02-21 11:00:00,56.6,56.77,56.6,56.67,63706.0,56.1019,56.2704,56.1019,56.1713,63706.0
2025-02-21 11:30:00,56.67,56.71,56.46,56.55,124079.0,56.1713,56.2109,55.9631,56.0523,124079.0
2025-02-21 12:00:00,56.54,56.66,56.37,56.64,88868.0,56.0424,56.1613,55.8739,56.1415,88868.0
2025-02-21 12:30:00,56.64,56.72,56.58,56.64,87358.0,56.1415,56.2208,56.0821,56.1415,87358.0
2025-02-21 13:00:00,56.63,56.7,56.5,56.5,135007.0,56.1316,56.201,56.0028,56.0028,135007.0
2025-02-21 13:30:00,56.5,56.53,56.31,56.33,117789.0,56.0028,56.0325,55.8144,55.8343,117789.0
2025-02-21 14:00:00,56.33,56.36,56.1,56.16,96693.0,55.8343,55.864,55.6063,55.6657,96693.0
2025-02-21 14:30:00,56.17,56.32,56.1,56.29,134753.0,55.6757,55.8243,55.6063,55.7946,134753.0
2025-02-21 15:00:00,56.28,56.48,56.25,56.29,149947.0,55.7847,55.9829,55.755,55.7946,149947.0
2025-02-21 15:30:00,56.29,56.45,56.25,56.37,493025.0,55.7946,55.9532,55.755,55.8739,493025.0
2025-02-24 09:30:00,56.31,56.56,55.31,55.81,212521.0,55.8144,56.0622,54.8232,55.3188,212521.0
2025-02-24 10:00:00,55.81,56.24,55.7,56.06,184906.0,55.3188,55.745,55.2098,55.5666,184906.0
2025-02-24 10:30:00,56.07,56.14,55.93,56.09,143409.0,55.5765,55.6459,55.4378,55.5964,143409.0
2025-02-24 11:00:00,56.08,56.18,55.87,56.18,124470.0,55.5865,55.6856,55.3783,55.6856,124470.0
2025-02-24 11:30:00,56.17,56.25,55.99,56.04,109081.0,55.6757,55.755,55.4972,55.5468,109081.0
2025-02-24 12:00:00,56.02,56.13,55.91,56.09,283896.0,55.527,55.636,55.4179,55.5964,283896.0
2025-02-24 12:30:00,56.1,56.27,56.09,56.18,113911.0,55.6063,55.7748,55.5964,55.6856,113911.0
2025-02-24 13:00:00,56.17,56.2,56.08,56.16,109504.0,55.6757,55.7054,55.5865,55.6657,109504.0
2025-02-24 13:30:00,56.16,56.31,56.13,56.25,75695.0,55.6657,55.8144,55.636,55.755,75695.0
2025-02-24 14:00:00,56.26,56.39,56.22,56.3,112380.0,55.7649,55.8937,55.7252,55.8045,112380.0
2025-02-24 14:30:00,56.3,56.45,56.24,56.28,92686.0,55.8045,55.9532,55.745,55.7847,92686.0
2025-02-24 15:00:00,56.29,56.31,56.1,56.13,168852.0,55.7946,55.8144,55.6063,55.636,168852.0
2025-02-24 15:30:00,56.13,56.2,55.78,56.06,604836.0,55.636,55.7054,55.2891,55.5666,604836.0
2025-02-25 09:30:00,56.1,56.87,55.76,56.62,216413.0,55.6063,56.3695,55.2693,56.1217,216413.0
2025-02-25 10:00:00,56.61,56.65,56.25,56.65,147362.0,56.1118,56.1514,55.755,56.1514,147362.0
2025-02-25 10:30:00,56.63,57.05,56.55,56.96,441517.0,56.1316,56.5479,56.0523,56.4587,441517.0
2025-02-25 11:00:00,56.96,57.19,56.87,57.0,158162.0,56.4587,56.6867,56.3695,56.4984,158162.0
2025-02-25 11:30:00,57.0,57.47,56.88,57.34,275728.0,56.4984,56.9642,56.3794,56.8354,275728.0
2025-02-25 12:00:00,57.34,57.48,57.06,57.24,290273.0,56.8354,56.9741,56.5578,56.7362,290273.0
2025-02-25 12:30:00,57.23,57.39,57.23,57.34,113309.0,56.7263,56.8849,56.7263,56.8354,113309.0
2025-02-25 13:00:00,57.34,57.41,57.16,57.18,118007.0,56.8354,56.9047,56.6569,56.6768,118007.0
2025-02-25 13:30:00,57.18,57.45,57.16,57.31,115794.0,56.6768,56.9444,56.6569,56.8056,115794.0
2025-02-25 14:00:00,57.31,57.59,57.3,57.45,544053.0,56.8056,57.0832,56.7957,56.9444,544053.0
2025-02-25 14:30:00,57.46,57.65,57.33,57.4,475805.0,56.9543,57.1426,56.8255,56.8948,475805.0
2025-02-25 15:00:00,57.4,57.42,56.95,57.1,204239.0,56.8948,56.9147,56.4488,56.5975,204239.0
2025-02-25 15:30:00,57.1,57.1,56.78,57.0,757327.0,56.5975,56.5975,56.2803,56.4984,757327.0
2025-02-26 09:30:00,56.98,57.33,56.16,56.23,197866.0,56.7141,57.0625,55.8979,55.9676,197866.0
2025-02-26 10:00:00,56.23,56.29,55.99,56.01,95663.0,55.9676,56.0273,55.7287,55.7486,95663.0
2025-02-26 10:30:00,56.02,56.53,56.01,56.23,88177.0,55.7586,56.2662,55.7486,55.9676,88177.0
2025-02-26 11:00:00,56.25,56.4,56.24,56.28,82506.0,55.9875,56.1368,55.9776,56.0174,82506.0
2025-02-26 11:30:00,56.3,56.35,55.75,55.85,188516.0,56.0373,56.0871,55.4899,55.5894,188516.0
2025-02-26 12:00:00,55.84,56.04,55.79,55.88,103466.0,55.5794,55.7785,55.5297,55.6192,103466.0
2025-02-26 12:30:00,55.88,55.95,55.52,55.69,97345.0,55.6192,55.6889,55.2609,55.4301,97345.0
2025-02-26 13:00:00,55.69,55.76,55.5,55.54,92449.0,55.4301,55.4998,55.241,55.2808,92449.0
2025-02-26 13:30:00,55.53,55.57,55.27,55.34,120877.0,55.2709,55.3107,55.0121,55.0818,120877.0
2025-02-26 14:00:00,55.33,55.44,55.22,55.3,117353.0,55.0718,55.1813,54.9623,55.042,117353.0
2025-02-26 14:30:00,55.3,55.57,55.29,55.31,196306.0,55.042,55.3107,55.032,55.0519,196306.0
2025-02-26 15:00:00,55.3,55.37,55.12,55.14,206863.0,55.042,55.1116,54.8628,54.8827,206863.0
2025-02-26 15:30:00,55.14,55.36,54.92,55.14,638137.0,54.8827,55.1017,54.6637,54.8827,638137.0
2025-02-27 09:30:00,54.95,55.53,54.56,55.23,164591.0,54.6936,55.2709,54.3054,54.9723,164591.0
2025-02-27 10:00:00,55.23,55.23,54.76,55.12,163091.0,54.9723,54.9723,54.5045,54.8628,163091.0
2025-02-27 10:30:00,55.09,55.35,55.03,55.3,147104.0,54.8329,55.0917,54.7732,55.042,147104.0
2025-02-27 11:00:00,55.32,55.51,55.14,55.16,85569.0,55.0619,55.251,54.8827,54.9026,85569.0
2025-02-27 11:30:00,55.16,55.27,54.97,54.99,85325.0,54.9026,55.0121,54.7135,54.7334,85325.0
2025-02-27 12:00:00,55.0,55.09,54.86,55.08,90976.0,54.7434,54.8329,54.604,54.823,90976.0
2025-02-27 12:30:00,55.09,55.22,55.04,55.15,82053.0,54.8329,54.9623,54.7832,54.8927,82053.0
2025-02-27 13:00:00,55.17,55.26,55.14,55.15,65957.0,54.9126,55.0021,54.8827,54.8927,65957.0
2025-02-27 13:30:00,55.16,55.2,55.1,55.17,85877.0,54.9026,54.9424,54.8429,54.9126,85877.0
2025-02-27 14:00:00,55.17,55.26,55.12,55.14,68855.0,54.9126,55.0021,54.8628,54.8827,68855.0
2025-02-27 14:30:00,55.12,55.19,55.05,55.07,107639.0,54.8628,54.9325,54.7931,54.813,107639.0
2025-02-27 15:00:00,55.07,55.08,54.83,54.83,121046.0,54.813,54.823,54.5741,54.5741,121046.0
2025-02-27 15:30:00,54.84,54.97,54.66,54.68,479955.0,54.5841,54.7135,54.4049,54.4248,479955.0
2025-02-28 09:30:00,54.97,55.53,54.79,55.09,144613.0,54.7135,55.2709,54.5343,54.8329,144613.0
2025-02-28 10:00:00,55.09,55.18,54.89,54.92,157495.0,54.8329,54.9225,54.6339,54.6637,157495.0
2025-02-28 10:30:00,54.92,55.11,54.75,54.79,161993.0,54.6637,54.8528,54.4945,54.5343,161993.0
2025-02-28 11:00:00,54.79,54.87,54.59,54.6,148072.0,54.5343,54.614,54.3353,54.3452,148072.0
2025-02-28 11:30:00,54.61,54.93,54.6,54.81,99716.0,54.3552,54.6737,54.3452,54.5542,99716.0
2025-02-28 12:00:00,54.83,54.88,54.7,54.74,110388.0,54.5741,54.6239,54.4448,54.4846,110388.0
2025-02-28 12:30:00,54.75,54.76,54.38,54.41,113856.0,54.4945,54.5045,54.1262,54.1561,113856.0
2025-02-28 13:00:00,54.41,54.57,54.31,54.48,108323.0,54.1561,54.3154,54.0566,54.2258,108323.0
2025-02-28 13:30:00,54.48,54.65,54.44,54.56,112318.0,54.2258,54.395,54.186,54.3054,112318.0
2025-02-28 14:00:00,54.56,54.75,54.55,54.73,114199.0,54.3054,54.4945,54.2955,54.4746,114199.0
2025-02-28 14:30:00,54.72,54.98,54.7,54.97,115703.0,54.4647,54.7234,54.4448,54.7135,115703.0
2025-02-28 15:00:00,54.97,55.11,54.96,55.07,130072.0,54.7135,54.8528,54.7035,54.813,130072.0
2025-02-28 15:30:00,55.06,55.4,54.98,55.34,558518.0,54.8031,55.1415,54.7234,55.0818,558518.0
2025-03-03 09:30:00,55.45,55.98,55.22,55.88,216808.0,55.1913,55.7188,54.9623,55.6192,216808.0
2025-03-03 10:00:00,55.88,55.91,55.41,55.5,153183.0,55.6192,55.6491,55.1514,55.241,153183.0
2025-03-03 10:30:00,55.5,55.58,55.2,55.21,129978.0,55.241,55.3206,54.9424,54.9524,129978.0
2025-03-03 11:00:00,55.22,55.27,55.04,55.05,89753.0,54.9623,55.0121,54.7832,54.7931,89753.0
2025-03-03 11:30:00,55.06,55.07,54.87,54.95,89202.0,54.8031,54.813,54.614,54.6936,89202.0
2025-03-03 12:00:00,54.95,55.18,54.92,55.07,75720.0,54.6936,54.9225,54.6637,54.813,75720.0
2025-03-03 12:30:00,55.07,55.15,54.97,55.04,82001.0,54.813,54.8927,54.7135,54.7832,82001.0
2025-03-03 13:00:00,55.04,55.08,54.73,54.91,144419.0,54.7832,54.823,54.4746,54.6538,144419.0
2025-03-03 13:30:00,54.92,55.14,54.8,55.07,141466.0,54.6637,54.8827,54.5443,54.813,141466.0
2025-03-03 14:00:00,55.07,55.19,55.06,55.08,140409.0,54.813,54.9325,54.8031,54.823,140409.0
2025-03-03 14:30:00,55.09,55.4,55.07,55.07,157277.0,54.8329,55.1415,54.813,54.813,157277.0
2025-03-03 15:00:00,55.06,55.14,54.79,54.84,228555.0,54.8031,54.8827,54.5343,54.5841,228555.0
2025-03-03 15:30:00,54.85,54.98,54.62,54.91,587662.0,54.5941,54.7234,54.3651,54.6538,587662.0
2025-03-04 09:30:00,54.75,55.03,54.27,54.67,219001.0,54.4945,54.7732,54.0168,54.4149,219001.0
2025-03-04 10:00:00,54.7,55.16,54.58,55.15,152971.0,54.4448,54.9026,54.3253,54.8927,152971.0
2025-03-04 10:30:00,55.15,55.45,55.09,55.3,267659.0,54.8927,55.1913,54.8329,55.042,267659.0
2025-03-04 11:00:00,55.32,55.43,55.07,55.38,220633.0,55.0619,55.1713,54.813,55.1216,220633.0
2025-03-04 11:30:00,55.39,55.62,55.28,55.55,221948.0,55.1315,55.3605,55.022,55.2908,221948.0
2025-03-04 12:00:00,55.54,55.68,55.38,55.45,216026.0,55.2808,55.4202,55.1216,55.1913,216026.0
2025-03-04 12:30:00,55.43,55.74,55.43,55.58,157116.0,55.1713,55.4799,55.1713,55.3206,157116.0
2025-03-04 13:00:00,55.58,55.78,55.56,55.63,143900.0,55.3206,55.5197,55.3007,55.3704,143900.0
2025-03-04 13:30:00,55.62,55.87,55.49,55.86,152361.0,55.3605,55.6093,55.2311,55.5993,152361.0
2025-03-04 14:00:00,55.86,56.03,55.69,55.74,217175.0,55.5993,55.7685,55.4301,55.4799,217175.0
2025-03-04 14:30:00,55.74,56.0,55.57,56.0,173380.0,55.4799,55.7387,55.3107,55.7387,173380.0
2025-03-04 15:00:00,55.99,56.07,55.77,55.86,187449.0,55.7287,55.8084,55.5098,55.5993,187449.0
2025-03-04 15:30:00,55.86,55.86,55.02,55.09,775703.0,55.5993,55.5993,54.7633,54.8329,775703.0
2025-03-05 09:30:00,54.91,55.13,54.64,54.92,229762.0,54.6538,54.8727,54.385,54.6637,229762.0
2025-03-05 10:00:00,54.92,55.16,54.31,54.47,145554.0,54.6637,54.9026,54.0566,54.2158,145554.0
2025-03-05 10:30:00,54.45,54.76,54.45,54.57,105097.0,54.1959,54.5045,54.1959,54.3154,105097.0
2025-03-05 11:00:00,54.6,54.6,54.15,54.31,111650.0,54.3452,54.3452,53.8973,54.0566,111650.0
2025-03-05 11:30:00,54.31,54.63,54.24,54.56,111060.0,54.0566,54.3751,53.9869,54.3054,111060.0
2025-03-05 12:00:00,54.57,54.79,54.56,54.74,70817.0,54.3154,54.5343,54.3054,54.4846,70817.0
2025-03-05 12:30:00,54.73,54.87,54.72,54.86,82741.0,54.4746,54.614,54.4647,54.604,82741.0
2025-03-05 13:00:00,54.86,54.89,54.59,54.66,89605.0,54.604,54.6339,54.3353,54.4049,89605.0
2025-03-05 13:30:00,54.66,54.84,54.6,54.84,100593.0,54.4049,54.5841,54.3452,54.5841,100593.0
2025-03-05 14:00:00,54.84,54.98,54.78,54.95,122235.0,54.5841,54.7234,54.5244,54.6936,122235.0
2025-03-05 14:30:00,54.95,55.05,54.9,54.93,107612.0,54.6936,54.7931,54.6438,54.6737,107612.0
2025-03-05 15:00:00,54.93,55.12,54.92,55.09,212724.0,54.6737,54.8628,54.6637,54.8329,212724.0
2025-03-05 15:30:00,55.09,55.1,54.81,54.95,808430.0,54.8329,54.8429,54.5542,54.6936,808430.0
2025-03-06 09:30:00,54.59,54.88,54.09,54.41,258639.0,54.3353,54.6239,53.8376,54.1561,258639.0
2025-03-06 10:00:00,54.41,54.53,54.18,54.34,188437.0,54.1561,54.2755,53.9272,54.0864,188437.0
2025-03-06 10:30:00,54.36,54.75,54.36,54.72,130003.0,54.1063,54.4945,54.1063,54.4647,130003.0
2025-03-06 11:00:00,54.74,54.83,54.52,54.7,155480.0,54.4846,54.5741,54.2656,54.4448,155480.0
2025-03-06 11:30:00,54.71,54.78,54.3,54.35,130718.0,54.4547,54.5244,54.0466,54.0964,130718.0
2025-03-06 12:00:00,54.34,54.43,54.27,54.34,116320.0,54.0864,54.176,54.0168,54.0864,116320.0
2025-03-06 12:30:00,54.34,54.4,54.1,54.34,129202.0,54.0864,54.1462,53.8476,54.0864,129202.0
2025-03-06 13:00:00,54.34,54.43,54.24,54.35,150616.0,54.0864,54.176,53.9869,54.0964,150616.0
2025-03-06 13:30:00,54.35,54.39,54.23,54.29,146892.0,54.0964,54.1362,53.9769,54.0367,146892.0
2025-03-06 14:00:00,54.29,54.6,54.26,54.33,149616.0,54.0367,54.3452,54.0068,54.0765,149616.0
2025-03-06 14:30:00,54.32,54.68,54.26,54.37,164563.0,54.0665,54.4248,54.0068,54.1163,164563.0
2025-03-06 15:00:00,54.37,54.75,54.37,54.72,209814.0,54.1163,54.4945,54.1163,54.4647,209814.0
2025-03-06 15:30:00,54.72,54.88,54.52,54.58,731332.0,54.4647,54.6239,54.2656,54.3253,731332.0
2025-03-07 09:30:00,54.31,54.58,54.12,54.28,250923.0,54.0566,54.3253,53.8675,54.0267,250923.0
2025-03-07 10:00:00,54.28,54.7,54.2,54.7,148569.0,54.0267,54.4448,53.9471,54.4448,148569.0
2025-03-07 10:30:00,54.68,54.85,54.42,54.6,277554.0,54.4248,54.5941,54.1661,54.3452,277554.0
2025-03-07 11:00:00,54.57,54.89,54.56,54.73,175560.0,54.3154,54.6339,54.3054,54.4746,175560.0
2025-03-07 11:30:00,54.74,54.83,54.62,54.8,121470.0,54.4846,54.5741,54.3651,54.5443,121470.0
2025-03-07 12:00:00,54.8,54.96,54.56,54.96,162677.0,54.5443,54.7035,54.3054,54.7035,162677.0
2025-03-07 12:30:00,54.94,55.54,54.92,55.35,117120.0,54.6836,55.2808,54.6637,55.0917,117120.0
2025-03-07 13:00:00,55.36,55.67,55.34,55.55,92705.0,55.1017,55.4102,55.0818,55.2908,92705.0
2025-03-07 13:30:00,55.57,56.2,55.54,56.08,250642.0,55.3107,55.9378,55.2808,55.8183,250642.0
2025-03-07 14:00:00,56.08,56.67,56.08,56.61,306890.0,55.8183,56.4056,55.8183,56.3458,306890.0
2025-03-07 14:30:00,56.6,56.8,56.56,56.74,285497.0,56.3359,56.535,56.2961,56.4752,285497.0
2025-03-07 15:00:00,56.75,57.06,56.71,56.88,244834.0,56.4852,56.7937,56.4454,56.6146,244834.0
2025-03-07 15:30:00,56.88,57.12,56.67,56.88,1172761.0,56.6146,56.8535,56.4056,56.6146,1172761.0
2025-03-10 09:30:00,56.98,59.5,56.76,59.29,459548.0,56.7141,59.2224,56.4951,59.0133,459548.0
2025-03-10 10:00:00,59.28,59.34,58.61,59.27,340475.0,59.0034,59.0631,58.3365,58.9934,340475.0
2025-03-10 10:30:00,59.29,59.71,59.15,59.67,247762.0,59.0133,59.4314,58.874,59.3916,247762.0
2025-03-10 11:00:00,59.64,59.73,59.37,59.48,316670.0,59.3617,59.4513,59.093,59.2025,316670.0
2025-03-10 11:30:00,59.48,59.61,59.09,59.36,401440.0,59.2025,59.3318,58.8143,59.083,401440.0
2025-03-10 12:00:00,59.34,59.57,59.08,59.17,211162.0,59.0631,59.292,58.8043,58.8939,211162.0
2025-03-10 12:30:00,59.17,59.19,58.85,58.93,149392.0,58.8939,58.9138,58.5754,58.655,149392.0
2025-03-10 13:00:00,58.94,59.03,58.66,58.82,135964.0,58.665,58.7546,58.3863,58.5455,135964.0
2025-03-10 13:30:00,58.83,58.85,58.64,58.72,108180.0,58.5555,58.5754,58.3664,58.446,108180.0
2025-03-10 14:00:00,58.73,58.77,58.45,58.51,195201.0,58.456,58.4958,58.1773,58.237,195201.0
2025-03-10 14:30:00,58.51,58.54,57.85,58.0,114192.0,58.237,58.2668,57.5801,57.7294,114192.0
2025-03-10 15:00:00,58.0,58.21,57.61,57.92,398257.0,57.7294,57.9384,57.3412,57.6497,398257.0
2025-03-10 15:30:00,57.93,58.15,57.1,57.15,1209345.0,57.6597,57.8787,56.8336,56.8833,1209345.0
2025-03-11 09:30:00,56.71,57.21,55.18,55.24,521802.0,56.4454,56.943,54.9225,54.9822,521802.0
2025-03-11 10:00:00,55.2,55.52,54.75,54.78,385756.0,54.9424,55.2609,54.4945,54.5244,385756.0
2025-03-11 10:30:00,54.8,55.17,54.42,54.86,344325.0,54.5443,54.9126,54.1661,54.604,344325.0
2025-03-11 11:00:00,54.86,55.01,54.51,54.55,185982.0,54.604,54.7533,54.2556,54.2955,185982.0
2025-03-11 11:30:00,54.55,55.18,54.55,54.95,281924.0,54.2955,54.9225,54.2955,54.6936,281924.0
2025-03-11 12:00:00,54.94,54.96,54.23,54.36,157777.0,54.6836,54.7035,53.9769,54.1063,157777.0
2025-03-11 12:30:00,54.37,54.38,53.98,54.11,250930.0,54.1163,54.1262,53.7281,53.8575,250930.0
2025-03-11 13:00:00,54.1,54.2,53.95,54.01,180431.0,53.8476,53.9471,53.6983,53.758,180431.0
2025-03-11 13:30:00,54.0,54.09,53.84,53.98,219030.0,53.748,53.8376,53.5888,53.7281,219030.0
2025-03-11 14:00:00,53.99,54.48,53.98,54.46,310209.0,53.7381,54.2258,53.7281,54.2059,310209.0
2025-03-11 14:30:00,54.47,55.05,54.4,54.98,322372.0,54.2158,54.7931,54.1462,54.7234,322372.0
2025-03-11 15:00:00,54.98,55.0,54.52,54.61,309996.0,54.7234,54.7434,54.2656,54.3552,309996.0
2025-03-11 15:30:00,54.61,54.77,53.9,53.91,1318376.0,54.3552,54.5144,53.6485,53.6584,1318376.0
2025-03-12 09:30:00,53.5,53.86,53.1,53.1,339763.0,53.2504,53.6087,52.8522,52.8522,339763.0
2025-03-12 10:00:00,53.12,53.24,52.72,52.87,196403.0,52.8721,52.9916,52.474,52.6233,196403.0
2025-03-12 10:30:00,52.89,52.9,52.37,52.39,158400.0,52.6432,52.6532,52.1256,52.1455,158400.0
2025-03-12 11:00:00,52.39,52.65,52.34,52.58,117528.0,52.1455,52.4043,52.0958,52.3346,117528.0
2025-03-12 11:30:00,52.59,52.91,52.52,52.88,109540.0,52.3446,52.6631,52.2749,52.6332,109540.0
2025-03-12 12:00:00,52.88,53.16,52.78,53.16,99397.0,52.6332,52.9119,52.5337,52.9119,99397.0
2025-03-12 12:30:00,53.18,53.22,52.95,52.95,99061.0,52.9318,52.9717,52.7029,52.7029,99061.0
2025-03-12 13:00:00,52.94,53.17,52.91,53.11,93697.0,52.693,52.9219,52.6631,52.8622,93697.0
2025-03-12 13:30:00,53.12,53.19,52.7,52.7,97180.0,52.8721,52.9418,52.4541,52.4541,97180.0
2025-03-12 14:00:00,52.71,52.85,52.64,52.72,91640.0,52.464,52.6034,52.3944,52.474,91640.0
2025-03-12 14:30:00,52.73,53.05,52.68,52.88,129211.0,52.4839,52.8025,52.4342,52.6332,129211.0
2025-03-12 15:00:00,52.87,52.87,52.58,52.66,168308.0,52.6233,52.6233,52.3346,52.4143,168308.0
2025-03-12 15:30:00,52.67,52.71,52.34,52.35,682828.0,52.4242,52.464,52.0958,52.1057,682828.0
2025-03-13 09:30:00,52.22,52.47,51.67,52.19,222039.0,51.9763,52.2252,51.4289,51.9465,222039.0
2025-03-13 10:00:00,52.19,52.81,52.19,52.55,218128.0,51.9465,52.5636,51.9465,52.3048,218128.0
2025-03-13 10:30:00,52.55,52.64,52.3,52.33,103564.0,52.3048,52.3944,52.056,52.0858,103564.0
2025-03-13 11:00:00,52.34,52.41,52.15,52.23,108461.0,52.0958,52.1654,51.9067,51.9863,108461.0
2025-03-13 11:30:00,52.21,52.25,51.94,52.03,114149.0,51.9664,52.0062,51.6976,51.7872,114149.0
2025-03-13 12:00:00,52.03,52.25,51.99,52.12,105107.0,51.7872,52.0062,51.7474,51.8768,105107.0
2025-03-13 12:30:00,52.1,52.37,52.07,52.22,81787.0,51.8569,52.1256,51.827,51.9763,81787.0
2025-03-13 13:00:00,52.24,52.24,51.86,51.9,97907.0,51.9962,51.9962,51.618,51.6578,97907.0
2025-03-13 13:30:00,51.89,51.89,51.71,51.77,123644.0,51.6479,51.6479,51.4687,51.5284,123644.0
2025-03-13 14:00:00,51.77,51.91,51.74,51.83,173971.0,51.5284,51.6678,51.4986,51.5881,173971.0
2025-03-13 14:30:00,51.83,52.17,51.79,52.1,421088.0,51.5881,51.9266,51.5483,51.8569,421088.0
2025-03-13 15:00:00,52.09,52.15,51.74,51.8,167627.0,51.8469,51.9067,51.4986,51.5583,167627.0
2025-03-13 15:30:00,51.8,51.86,51.59,51.62,1027288.0,51.5583,51.618,51.3493,51.3791,1027288.0
2025-03-14 09:30:00,52.33,52.41,51.68,52.17,190688.0,52.0858,52.1654,51.4388,51.9266,190688.0
2025-03-14 10:00:00,52.2,52.29,51.83,52.0,204809.0,51.9564,52.046,51.5881,51.7574,204809.0
2025-03-14 10:30:00,51.98,52.11,51.86,52.02,100657.0,51.7374,51.8668,51.618,51.7773,100657.0
2025-03-14 11:00:00,52.02,52.15,51.97,52.0,122891.0,51.7773,51.9067,51.7275,51.7574,122891.0
2025-03-14 11:30:00,52.01,52.12,51.81,51.85,101397.0,51.7673,51.8768,51.5682,51.6081,101397.0
2025-03-14 12:00:00,51.86,51.9,51.49,51.6,138835.0,51.618,51.6578,51.2497,51.3592,138835.0
2025-03-14 12:30:00,51.59,52.17,51.54,52.09,128838.0,51.3493,51.9266,51.2995,51.8469,128838.0
2025-03-14 13:00:00,52.08,52.18,51.97,52.02,85193.0,51.837,51.9365,51.7275,51.7773,85193.0
2025-03-14 13:30:00,52.03,52.07,51.75,51.84,92862.0,51.7872,51.827,51.5085,51.5981,92862.0
2025-03-14 14:00:00,51.84,52.07,51.81,52.05,153542.0,51.5981,51.827,51.5682,51.8071,153542.0
2025-03-14 14:30:00,52.05,52.19,51.99,52.07,213768.0,51.8071,51.9465,51.7474,51.827,213768.0
2025-03-14 15:00:00,52.07,52.16,51.82,51.82,164093.0,51.827,51.9166,51.5782,51.5782,164093.0
2025-03-14 15:30:00,51.83,51.92,51.75,51.81,790167.0,51.5881,51.6777,51.5085,51.5682,790167.0
2025-03-17 09:30:00,52.21,52.58,51.96,52.01,172434.0,51.9664,52.3346,51.7175,51.7673,172434.0
2025-03-17 10:00:00,51.96,52.54,51.88,52.48,152363.0,51.7175,52.2948,51.6379,52.2351,152363.0
2025-03-17 10:30:00,52.46,52.98,52.45,52.81,143513.0,52.2152,52.7328,52.2053,52.5636,143513.0
2025-03-17 11:00:00,52.81,52.91,52.61,52.62,139521.0,52.5636,52.6631,52.3645,52.3745,139521.0
2025-03-17 11:30:00,52.62,52.66,52.2,52.51,774418.0,52.3745,52.4143,51.9564,52.265,774418.0
2025-03-17 12:00:00,52.5,52.65,52.2,52.62,446284.0,52.255,52.4043,51.9564,52.3745,446284.0
2025-03-17 12:30:00,52.62,52.89,52.6,52.86,110352.0,52.3745,52.6432,52.3546,52.6133,110352.0
2025-03-17 13:00:00,52.85,52.97,52.8,52.89,187977.0,52.6034,52.7228,52.5536,52.6432,187977.0
2025-03-17 13:30:00,52.9,53.12,52.84,53.05,148300.0,52.6532,52.8721,52.5934,52.8025,148300.0
2025-03-17 14:00:00,53.07,53.29,53.07,53.11,135084.0,52.8224,53.0413,52.8224,52.8622,135084.0
2025-03-17 14:30:00,53.1,53.19,53.02,53.02,160440.0,52.8522,52.9418,52.7726,52.7726,160440.0
2025-03-17 15:00:00,53.02,53.18,52.99,53.12,189058.0,52.7726,52.9318,52.7427,52.8721,189058.0
2025-03-17 15:30:00,53.12,53.47,53.03,53.12,1189365.0,52.8721,53.2205,52.7825,52.8721,1189365.0
2025-03-18 09:30:00,52.84,52.86,52.26,52.54,98341.0,52.5934,52.6133,52.0161,52.2948,98341.0
2025-03-18 10:00:00,52.55,52.75,52.49,52.73,66787.0,52.3048,52.5039,52.2451,52.4839,66787.0
2025-03-18 10:30:00,52.78,52.86,52.63,52.82,70192.0,52.5337,52.6133,52.3844,52.5735,70192.0
2025-03-18 11:00:00,52.82,52.82,52.49,52.49,77968.0,52.5735,52.5735,52.2451,52.2451,77968.0
2025-03-18 11:30:00,52.51,52.55,52.43,52.48,49524.0,52.265,52.3048,52.1853,52.2351,49524.0
2025-03-18 12:00:00,52.47,52.65,52.45,52.65,68116.0,52.2252,52.4043,52.2053,52.4043,68116.0
2025-03-18 12:30:00,52.66,52.71,52.41,52.55,79340.0,52.4143,52.464,52.1654,52.3048,79340.0
2025-03-18 13:00:00,52.55,52.7,52.48,52.64,46703.0,52.3048,52.4541,52.2351,52.3944,46703.0
2025-03-18 13:30:00,52.64,52.8,52.61,52.64,36366.0,52.3944,52.5536,52.3645,52.3944,36366.0
2025-03-18 14:00:00,52.64,52.72,52.56,52.58,74834.0,52.3944,52.474,52.3147,52.3346,74834.0
2025-03-18 14:30:00,52.58,52.67,52.56,52.63,58626.0,52.3346,52.4242,52.3147,52.3844,58626.0
2025-03-18 15:00:00,52.62,52.65,52.54,52.6,88159.0,52.3745,52.4043,52.2948,52.3546,88159.0
2025-03-18 15:30:00,52.6,52.68,52.54,52.66,398850.0,52.3546,52.4342,52.2948,52.4143,398850.0
2025-03-19 09:30:00,52.98,53.09,52.28,52.33,238865.0,52.7328,52.8423,52.036,52.0858,238865.0
2025-03-19 10:00:00,52.31,52.65,52.21,52.63,117962.0,52.0659,52.4043,51.9664,52.3844,117962.0
2025-03-19 10:30:00,52.62,52.68,52.48,52.66,70214.0,52.3745,52.4342,52.2351,52.4143,70214.0
2025-03-19 11:00:00,52.67,52.72,52.42,52.5,84383.0,52.4242,52.474,52.1754,52.255,84383.0
2025-03-19 11:30:00,52.5,52.64,52.43,52.55,51356.0,52.255,52.3944,52.1853,52.3048,51356.0
2025-03-19 12:00:00,52.57,52.62,52.45,52.5,38143.0,52.3247,52.3745,52.2053,52.255,38143.0
2025-03-19 12:30:00,52.5,52.62,52.39,52.51,83917.0,52.255,52.3745,52.1455,52.265,83917.0
2025-03-19 13:00:00,52.51,52.53,52.29,52.3,52136.0,52.265,52.2849,52.046,52.056,52136.0
2025-03-19 13:30:00,52.3,52.31,52.05,52.05,77058.0,52.056,52.0659,51.8071,51.8071,77058.0
2025-03-19 14:00:00,52.03,52.3,51.95,52.16,79400.0,51.7872,52.056,51.7076,51.9166,79400.0
2025-03-19 14:30:00,52.16,52.7,52.16,52.52,145593.0,51.9166,52.4541,51.9166,52.2749,145593.0
2025-03-19 15:00:00,52.52,52.81,52.48,52.64,135145.0,52.2749,52.5636,52.2351,52.3944,135145.0
2025-03-19 15:30:00,52.63,52.83,52.61,52.78,477397.0,52.3844,52.5835,52.3645,52.5337,477397.0
2025-03-20 09:30:00,52.61,52.76,52.2,52.7,138777.0,52.3645,52.5138,51.9564,52.4541,138777.0
2025-03-20 10:00:00,52.65,53.1,52.65,53.08,79196.0,52.4043,52.8522,52.4043,52.8323,79196.0
2025-03-20 10:30:00,53.05,53.05,52.79,52.82,79458.0,52.8025,52.8025,52.5437,52.5735,79458.0
2025-03-20 11:00:00,52.81,52.83,52.6,52.69,69998.0,52.5636,52.5835,52.3546,52.4441,69998.0
2025-03-20 11:30:00,52.67,52.81,52.6,52.62,64921.0,52.4242,52.5636,52.3546,52.3745,64921.0
2025-03-20 12:00:00,52.62,52.71,52.31,52.32,59701.0,52.3745,52.464,52.0659,52.0759,59701.0
2025-03-20 12:30:00,52.34,52.4,52.15,52.17,109118.0,52.0958,52.1555,51.9067,51.9266,109118.0
2025-03-20 13:00:00,52.17,52.17,51.93,51.99,65285.0,51.9266,51.9266,51.6877,51.7474,65285.0
2025-03-20 13:30:00,52.01,52.15,51.93,51.98,52394.0,51.7673,51.9067,51.6877,51.7374,52394.0
2025-03-20 14:00:00,51.98,52.01,51.84,51.86,72374.0,51.7374,51.7673,51.5981,51.618,72374.0
2025-03-20 14:30:00,51.86,51.98,51.79,51.9,100451.0,51.618,51.7374,51.5483,51.6578,100451.0
2025-03-20 15:00:00,51.89,52.11,51.86,51.95,113720.0,51.6479,51.8668,51.618,51.7076,113720.0
2025-03-20 15:30:00,51.96,52.05,51.79,51.86,383139.0,51.7175,51.8071,51.5483,51.618,383139.0
2025-03-21 09:30:00,51.65,51.76,51.11,51.45,547226.0,51.409,51.5185,50.8715,51.2099,547226.0
2025-03-21 10:00:00,51.42,51.7,51.41,51.6,95659.0,51.1801,51.4588,51.1701,51.3592,95659.0
2025-03-21 10:30:00,51.59,52.0,51.53,51.99,65131.0,51.3493,51.7574,51.2895,51.7474,65131.0
2025-03-21 11:00:00,52.0,52.04,51.89,51.95,82568.0,51.7574,51.7972,51.6479,51.7076,82568.0
2025-03-21 11:30:00,51.94,52.04,51.89,51.89,75960.0,51.6976,51.7972,51.6479,51.6479,75960.0
2025-03-21 12:00:00,51.88,52.35,51.85,52.29,124368.0,51.6379,52.1057,51.6081,52.046,124368.0
2025-03-21 12:30:00,52.28,52.29,52.06,52.21,57132.0,52.036,52.046,51.8171,51.9664,57132.0
2025-03-21 13:00:00,52.2,52.36,52.14,52.33,141807.0,51.9564,52.1157,51.8967,52.0858,141807.0
2025-03-21 13:30:00,52.33,52.46,52.25,52.37,97182.0,52.0858,52.2152,52.0062,52.1256,97182.0
2025-03-21 14:00:00,52.38,52.41,52.23,52.23,96268.0,52.1356,52.1654,51.9863,51.9863,96268.0
2025-03-21 14:30:00,52.23,52.34,52.17,52.17,99171.0,51.9863,52.0958,51.9266,51.9266,99171.0
2025-03-21 15:00:00,52.18,52.25,52.05,52.16,152357.0,51.9365,52.0062,51.8071,51.9166,152357.0
2025-03-21 15:30:00,52.16,52.54,52.02,52.47,555718.0,51.9166,52.2948,51.7773,52.2252,555718.0
2025-03-24 09:30:00,52.98,53.35,52.82,53.24,163305.0,52.7328,53.1011,52.5735,52.9916,163305.0
2025-03-24 10:00:00,53.24,53.3,52.81,52.89,94788.0,52.9916,53.0513,52.5636,52.6432,94788.0
2025-03-24 10:30:00,52.88,53.25,52.78,53.23,104918.0,52.6332,53.0015,52.5337,52.9816,104918.0
2025-03-24 11:00:00,53.23,53.29,53.09,53.19,88077.0,52.9816,53.0413,52.8423,52.9418,88077.0
2025-03-24 11:30:00,53.2,53.42,53.14,53.32,79817.0,52.9518,53.1707,52.892,53.0712,79817.0
2025-03-24 12:00:00,53.32,53.36,53.17,53.19,73067.0,53.0712,53.111,52.9219,52.9418,73067.0
2025-03-24 12:30:00,53.2,53.25,53.05,53.11,66316.0,52.9518,53.0015,52.8025,52.8622,66316.0
2025-03-24 13:00:00,53.12,53.18,53.05,53.13,74886.0,52.8721,52.9318,52.8025,52.8821,74886.0
2025-03-24 13:30:00,53.14,53.21,53.05,53.05,88389.0,52.892,52.9617,52.8025,52.8025,88389.0
2025-03-24 14:00:00,53.08,53.09,52.87,53.02,127259.0,52.8323,52.8423,52.6233,52.7726,127259.0
2025-03-24 14:30:00,53.02,53.21,53.0,53.13,145293.0,52.7726,52.9617,52.7527,52.8821,145293.0
2025-03-24 15:00:00,53.12,53.22,53.1,53.18,122325.0,52.8721,52.9717,52.8522,52.9318,122325.0
2025-03-24 15:30:00,53.18,53.63,53.17,53.53,563747.0,52.9318,53.3797,52.9219,53.2802,563747.0
2025-03-25 09:30:00,53.38,53.72,53.08,53.14,92669.0,53.1309,53.4693,52.8323,52.892,92669.0
2025-03-25 10:00:00,53.15,53.16,52.91,52.94,108442.0,52.902,52.9119,52.6631,52.693,108442.0
2025-03-25 10:30:00,52.95,53.22,52.91,53.15,71054.0,52.7029,52.9717,52.6631,52.902,71054.0
2025-03-25 11:00:00,53.18,53.23,53.07,53.1,45961.0,52.9318,52.9816,52.8224,52.8522,45961.0
2025-03-25 11:30:00,53.11,53.11,52.85,52.9,46616.0,52.8622,52.8622,52.6034,52.6532,46616.0
2025-03-25 12:00:00,52.88,52.92,52.79,52.82,261317.0,52.6332,52.6731,52.5437,52.5735,261317.0
2025-03-25 12:30:00,52.79,52.94,52.74,52.92,135315.0,52.5437,52.693,52.4939,52.6731,135315.0
2025-03-25 13:00:00,52.93,53.03,52.83,52.88,68388.0,52.683,52.7825,52.5835,52.6332,68388.0
2025-03-25 13:30:00,52.87,52.96,52.81,52.91,72522.0,52.6233,52.7129,52.5636,52.6631,72522.0
2025-03-25 14:00:00,52.91,53.1,52.87,53.07,68980.0,52.6631,52.8522,52.6233,52.8224,68980.0
2025-03-25 14:30:00,53.06,53.07,52.91,52.92,68391.0,52.8124,52.8224,52.6631,52.6731,68391.0
2025-03-25 15:00:00,52.94,53.01,52.81,52.83,69988.0,52.693,52.7626,52.5636,52.5835,69988.0
2025-03-25 15:30:00,52.83,52.88,52.51,52.83,346439.0,52.5835,52.6332,52.265,52.5835,346439.0
2025-03-26 09:30:00,52.92,53.79,52.86,53.73,91828.0,52.6731,53.539,52.6133,53.4793,91828.0
2025-03-26 10:00:00,53.76,54.05,53.71,53.73,85605.0,53.5091,53.7978,53.4594,53.4793,85605.0
2025-03-26 10:30:00,53.72,53.87,53.59,53.68,67961.0,53.4693,53.6186,53.3399,53.4295,67961.0
2025-03-26 11:00:00,53.7,53.78,53.63,53.64,44739.0,53.4494,53.529,53.3797,53.3897,44739.0
2025-03-26 11:30:00,53.64,53.65,53.39,53.43,81559.0,53.3897,53.3997,53.1409,53.1807,81559.0
2025-03-26 12:00:00,53.44,53.68,53.42,53.68,46641.0,53.1906,53.4295,53.1707,53.4295,46641.0
2025-03-26 12:30:00,53.69,53.78,53.65,53.69,32996.0,53.4395,53.529,53.3997,53.4395,32996.0
2025-03-26 13:00:00,53.69,53.8,53.59,53.62,73199.0,53.4395,53.549,53.3399,53.3698,73199.0
2025-03-26 13:30:00,53.62,53.83,53.57,53.83,37072.0,53.3698,53.5788,53.32,53.5788,37072.0
2025-03-26 14:00:00,53.84,54.07,53.83,53.9,73822.0,53.5888,53.8177,53.5788,53.6485,73822.0
2025-03-26 14:30:00,53.9,54.0,53.72,53.72,78703.0,53.6485,53.748,53.4693,53.4693,78703.0
2025-03-26 15:00:00,53.73,53.82,53.68,53.76,68685.0,53.4793,53.5689,53.4295,53.5091,68685.0
2025-03-26 15:30:00,53.75,53.96,53.74,53.86,314876.0,53.4992,53.7082,53.4892,53.6087,314876.0
2025-03-27 09:30:00,53.89,54.31,53.5,54.29,140407.0,53.6385,54.0566,53.2504,54.0367,140407.0
2025-03-27 10:00:00,54.27,54.49,54.21,54.38,66334.0,54.0168,54.2357,53.957,54.1262,66334.0
2025-03-27 10:30:00,54.39,54.58,54.2,54.34,117196.0,54.1362,54.3253,53.9471,54.0864,117196.0
2025-03-27 11:00:00,54.31,54.41,54.18,54.28,77200.0,54.0566,54.1561,53.9272,54.0267,77200.0
2025-03-27 11:30:00,54.26,54.32,54.14,54.25,114997.0,54.0068,54.0665,53.8874,53.9969,114997.0
2025-03-27 12:00:00,54.26,54.69,54.2,54.58,114551.0,54.0068,54.4348,53.9471,54.3253,114551.0
2025-03-27 12:30:00,54.59,54.64,54.3,54.3,79869.0,54.3353,54.385,54.0466,54.0466,79869.0
2025-03-27 13:00:00,54.3,54.45,54.26,54.36,84264.0,54.0466,54.1959,54.0068,54.1063,84264.0
2025-03-27 13:30:00,54.38,54.43,54.12,54.18,79681.0,54.1262,54.176,53.8675,53.9272,79681.0
2025-03-27 14:00:00,54.18,54.41,54.16,54.36,55475.0,53.9272,54.1561,53.9073,54.1063,55475.0
2025-03-27 14:30:00,54.36,54.48,54.34,54.48,79296.0,54.1063,54.2258,54.0864,54.2258,79296.0
2025-03-27 15:00:00,54.47,54.55,54.39,54.53,90903.0,54.2158,54.2955,54.1362,54.2755,90903.0
2025-03-27 15:30:00,54.54,54.54,54.12,54.13,355271.0,54.2855,54.2855,53.8675,53.8774,355271.0
2025-03-28 09:30:00,54.08,54.21,53.57,53.62,114159.0,53.8276,53.957,53.32,53.3698,114159.0
2025-03-28 10:00:00,53.58,53.85,53.44,53.57,118438.0,53.33,53.5987,53.1906,53.32,118438.0
2025-03-28 10:30:00,53.57,53.67,53.44,53.54,99616.0,53.32,53.4196,53.1906,53.2902,99616.0
2025-03-28 11:00:00,53.53,53.67,53.4,53.61,108202.0,53.2802,53.4196,53.1508,53.3598,108202.0
2025-03-28 11:30:00,53.61,53.71,53.49,53.55,59117.0,53.3598,53.4594,53.2404,53.3001,59117.0
2025-03-28 12:00:00,53.56,53.69,53.41,53.46,84469.0,53.3101,53.4395,53.1608,53.2105,84469.0
2025-03-28 12:30:00,53.46,53.47,53.37,53.45,54633.0,53.2105,53.2205,53.121,53.2006,54633.0
2025-03-28 13:00:00,53.45,53.47,53.34,53.45,54112.0,53.2006,53.2205,53.0911,53.2006,54112.0
2025-03-28 13:30:00,53.45,53.67,53.43,53.64,96624.0,53.2006,53.4196,53.1807,53.3897,96624.0
2025-03-28 14:00:00,53.62,53.68,53.43,53.43,65644.0,53.3698,53.4295,53.1807,53.1807,65644.0
2025-03-28 14:30:00,53.44,53.53,53.32,53.47,105710.0,53.1906,53.2802,53.0712,53.2205,105710.0
2025-03-28 15:00:00,53.47,53.57,53.4,53.42,88690.0,53.2205,53.32,53.1508,53.1707,88690.0
2025-03-28 15:30:00,53.43,53.55,53.36,53.46,355842.0,53.1807,53.3001,53.111,53.2105,355842.0
2025-03-31 09:30:00,53.5,55.42,53.47,54.7,577555.0,53.2504,55.1614,53.2205,54.4448,577555.0
2025-03-31 10:00:00,54.69,54.8,54.25,54.48,309623.0,54.4348,54.5443,53.9969,54.2258,309623.0
2025-03-31 10:30:00,54.48,54.88,54.44,54.69,141980.0,54.2258,54.6239,54.186,54.4348,141980.0
2025-03-31 11:00:00,54.71,54.9,54.5,54.53,429678.0,54.4547,54.6438,54.2457,54.2755,429678.0
2025-03-31 11:30:00,54.53,54.66,54.35,54.35,157613.0,54.2755,54.4049,54.0964,54.0964,157613.0
2025-03-31 12:00:00,54.36,54.42,54.1,54.32,623274.0,54.1063,54.1661,53.8476,54.0665,623274.0
2025-03-31 12:30:00,54.32,54.67,54.15,54.49,291237.0,54.0665,54.4149,53.8973,54.2357,291237.0
2025-03-31 13:00:00,54.47,54.5,54.1,54.24,298523.0,54.2158,54.2457,53.8476,53.9869,298523.0
2025-03-31 13:30:00,54.24,54.31,54.11,54.26,110407.0,53.9869,54.0566,53.8575,54.0068,110407.0
2025-03-31 14:00:00,54.28,54.82,54.26,54.74,530835.0,54.0267,54.5642,54.0068,54.4846,530835.0
2025-03-31 14:30:00,54.75,54.83,54.55,54.66,321461.0,54.4945,54.5741,54.2955,54.4049,321461.0
2025-03-31 15:00:00,54.67,54.92,54.56,54.71,356101.0,54.4149,54.6637,54.3054,54.4547,356101.0
2025-03-31 15:30:00,54.71,55.2,54.7,55.1,875256.0,54.4547,54.9424,54.4448,54.8429,875256.0
2025-04-01 09:30:00,54.95,55.28,54.53,54.86,188362.0,54.6936,55.022,54.2755,54.604,188362.0
2025-04-01 10:00:00,54.88,54.91,54.52,54.55,110573.0,54.6239,54.6538,54.2656,54.2955,110573.0
2025-04-01 10:30:00,54.56,54.88,54.53,54.81,113195.0,54.3054,54.6239,54.2755,54.5542,113195.0
2025-04-01 11:00:00,54.82,55.19,54.8,55.09,124615.0,54.5642,54.9325,54.5443,54.8329,124615.0
2025-04-01 11:30:00,55.08,55.31,55.05,55.3,101327.0,54.823,55.0519,54.7931,55.042,101327.0
2025-04-01 12:00:00,55.29,55.44,55.14,55.16,123065.0,55.032,55.1813,54.8827,54.9026,123065.0
2025-04-01 12:30:00,55.15,55.26,55.0,55.13,132456.0,54.8927,55.0021,54.7434,54.8727,132456.0
2025-04-01 13:00:00,55.11,55.29,55.09,55.1,102957.0,54.8528,55.032,54.8329,54.8429,102957.0
2025-04-01 13:30:00,55.13,55.16,55.05,55.1,54102.0,54.8727,54.9026,54.7931,54.8429,54102.0
2025-04-01 14:00:00,55.1,55.1,54.92,54.94,71676.0,54.8429,54.8429,54.6637,54.6836,71676.0
2025-04-01 14:30:00,54.94,55.1,54.9,55.09,112430.0,54.6836,54.8429,54.6438,54.8329,112430.0
2025-04-01 15:00:00,55.1,55.21,55.02,55.03,134549.0,54.8429,54.9524,54.7633,54.7732,134549.0
2025-04-01 15:30:00,55.02,55.3,55.01,55.16,478540.0,54.7633,55.042,54.7533,54.9026,478540.0
2025-04-02 09:30:00,54.56,55.25,54.25,55.11,190598.0,54.3054,54.9922,53.9969,54.8528,190598.0
2025-04-02 10:00:00,55.11,55.46,55.1,55.45,86111.0,54.8528,55.2012,54.8429,55.1913,86111.0
2025-04-02 10:30:00,55.45,55.6,55.32,55.56,93690.0,55.1913,55.3406,55.0619,55.3007,93690.0
2025-04-02 11:00:00,55.54,55.73,55.51,55.72,115407.0,55.2808,55.4699,55.251,55.46,115407.0
2025-04-02 11:30:00,55.7,55.79,55.57,55.68,134113.0,55.4401,55.5297,55.3107,55.4202,134113.0
2025-04-02 12:00:00,55.66,55.67,55.48,55.58,67571.0,55.4003,55.4102,55.2211,55.3206,67571.0
2025-04-02 12:30:00,55.58,55.87,55.52,55.84,65450.0,55.3206,55.6093,55.2609,55.5794,65450.0
2025-04-02 13:00:00,55.84,55.95,55.79,55.79,61410.0,55.5794,55.6889,55.5297,55.5297,61410.0
2025-04-02 13:30:00,55.8,55.81,55.48,55.57,83057.0,55.5396,55.5496,55.2211,55.3107,83057.0
2025-04-02 14:00:00,55.57,55.61,55.33,55.33,62980.0,55.3107,55.3505,55.0718,55.0718,62980.0
2025-04-02 14:30:00,55.32,55.61,55.32,55.33,89682.0,55.0619,55.3505,55.0619,55.0718,89682.0
2025-04-02 15:00:00,55.35,55.56,55.35,55.52,171418.0,55.0917,55.3007,55.0917,55.2609,171418.0
2025-04-02 15:30:00,55.52,55.84,55.49,55.61,481474.0,55.2609,55.5794,55.2311,55.3505,481474.0
2025-04-03 09:30:00,55.64,56.1,55.12,55.18,618802.0,55.3804,55.8382,54.8628,54.9225,618802.0
2025-04-03 10:00:00,55.14,55.3,54.84,55.02,265510.0,54.8827,55.042,54.5841,54.7633,265510.0
2025-04-03 10:30:00,55.05,55.17,54.65,54.8,126134.0,54.7931,54.9126,54.395,54.5443,126134.0
2025-04-03 11:00:00,54.77,55.0,54.61,54.75,121080.0,54.5144,54.7434,54.3552,54.4945,121080.0
2025-04-03 11:30:00,54.76,55.56,54.7,55.52,318640.0,54.5045,55.3007,54.4448,55.2609,318640.0
2025-04-03 12:00:00,55.51,56.08,55.48,56.08,276708.0,55.251,55.8183,55.2211,55.8183,276708.0
2025-04-03 12:30:00,56.07,56.14,55.72,55.8,227883.0,55.8084,55.878,55.46,55.5396,227883.0
2025-04-03 13:00:00,55.81,56.11,55.79,55.82,261817.0,55.5496,55.8482,55.5297,55.5595,261817.0
2025-04-03 13:30:00,55.82,55.96,55.6,55.8,197582.0,55.5595,55.6989,55.3406,55.5396,197582.0
2025-04-03 14:00:00,55.82,55.95,55.67,55.77,213374.0,55.5595,55.6889,55.4102,55.5098,213374.0
2025-04-03 14:30:00,55.77,55.96,55.56,55.91,248705.0,55.5098,55.6989,55.3007,55.6491,248705.0
2025-04-03 15:00:00,55.91,56.19,55.83,55.99,315484.0,55.6491,55.9278,55.5695,55.7287,315484.0
2025-04-03 15:30:00,55.99,56.03,55.75,55.76,721264.0,55.7287,55.7685,55.4899,55.4998,721264.0
2025-04-04 09:30:00,53.51,55.8,53.51,55.47,535191.0,53.2603,55.5396,53.2603,55.2112,535191.0
2025-04-04 10:00:00,55.47,55.49,54.77,54.82,339312.0,55.2112,55.2311,54.5144,54.5642,339312.0
2025-04-04 10:30:00,54.82,54.84,53.98,54.38,271671.0,54.5642,54.5841,53.7281,54.1262,271671.0
2025-04-04 11:00:00,54.31,55.51,54.28,54.62,378043.0,54.0566,55.251,54.0267,54.3651,378043.0
2025-04-04 11:30:00,54.61,54.82,54.31,54.62,249730.0,54.3552,54.5642,54.0566,54.3651,249730.0
2025-04-04 12:00:00,54.64,54.9,54.12,54.15,171316.0,54.385,54.6438,53.8675,53.8973,171316.0
2025-04-04 12:30:00,54.16,54.22,53.41,53.86,326360.0,53.9073,53.967,53.1608,53.6087,326360.0
2025-04-04 13:00:00,53.84,54.06,53.42,53.86,235976.0,53.5888,53.8077,53.1707,53.6087,235976.0
2025-04-04 13:30:00,53.83,54.17,53.66,54.13,127249.0,53.5788,53.9172,53.4096,53.8774,127249.0
2025-04-04 14:00:00,54.14,54.19,53.41,53.46,182475.0,53.8874,53.9371,53.1608,53.2105,182475.0
2025-04-04 14:30:00,53.46,53.49,52.97,53.18,193525.0,53.2105,53.2404,52.7228,52.9318,193525.0
2025-04-04 15:00:00,53.17,53.55,52.99,53.31,309431.0,52.9219,53.3001,52.7427,53.0612,309431.0
2025-04-04 15:30:00,53.31,53.68,52.29,52.41,946359.0,53.0612,53.4295,52.046,52.1654,946359.0
2025-04-07 09:30:00,50.17,50.81,49.39,50.27,641210.0,49.9359,50.5729,49.1595,50.0354,641210.0
2025-04-07 10:00:00,50.27,52.3,49.71,50.38,602447.0,50.0354,52.056,49.478,50.1449,602447.0
2025-04-07 10:30:00,50.36,51.15,49.7,50.79,490042.0,50.125,50.9113,49.4681,50.553,490042.0
2025-04-07 11:00:00,50.78,51.0,49.51,49.74,363806.0,50.543,50.762,49.279,49.5079,363806.0
2025-04-07 11:30:00,49.74,50.31,49.73,49.88,182780.0,49.5079,50.0752,49.4979,49.6472,182780.0
2025-04-07 12:00:00,49.87,49.9,49.13,49.6,487939.0,49.6373,49.6672,48.9007,49.3686,487939.0
2025-04-07 12:30:00,49.59,49.68,48.82,49.14,262967.0,49.3586,49.4482,48.5922,48.9107,262967.0
2025-04-07 13:00:00,49.14,50.0,48.97,49.92,357794.0,48.9107,49.7667,48.7415,49.6871,357794.0
2025-04-07 13:30:00,49.87,50.29,49.55,50.24,302723.0,49.6373,50.0553,49.3188,50.0056,302723.0
2025-04-07 14:00:00,50.23,50.44,49.78,49.78,493514.0,49.9956,50.2046,49.5477,49.5477,493514.0
2025-04-07 14:30:00,49.81,50.02,49.4,49.49,289170.0,49.5776,49.7866,49.1695,49.2591,289170.0
2025-04-07 15:00:00,49.45,49.74,49.12,49.26,272174.0,49.2193,49.5079,48.8908,49.0301,272174.0
2025-04-07 15:30:00,49.27,49.75,49.12,49.32,970030.0,49.0401,49.5179,48.8908,49.0899,970030.0
2025-04-08 09:30:00,50.64,50.84,49.96,50.38,267063.0,50.4037,50.6028,49.7269,50.1449,267063.0
2025-04-08 10:00:00,50.38,50.83,50.3,50.53,350187.0,50.1449,50.5928,50.0653,50.2942,350187.0
2025-04-08 10:30:00,50.52,50.57,49.91,49.93,269296.0,50.2843,50.334,49.6771,49.697,269296.0
2025-04-08 11:00:00,49.93,50.17,49.69,50.08,712709.0,49.697,49.9359,49.4581,49.8463,712709.0
2025-04-08 11:30:00,50.06,50.41,50.03,50.34,206128.0,49.8264,50.1748,49.7965,50.1051,206128.0
2025-04-08 12:00:00,50.34,50.51,49.98,50.19,180191.0,50.1051,50.2743,49.7468,49.9558,180191.0
2025-04-08 12:30:00,50.25,50.28,49.36,49.37,186900.0,50.0155,50.0454,49.1297,49.1396,186900.0
2025-04-08 13:00:00,49.37,49.65,49.12,49.24,686527.0,49.1396,49.4183,48.8908,49.0102,686527.0
2025-04-08 13:30:00,49.19,49.63,49.09,49.23,224699.0,48.9605,49.3984,48.8609,49.0003,224699.0
2025-04-08 14:00:00,49.21,49.21,48.4,48.44,212702.0,48.9804,48.9804,48.1742,48.214,212702.0
2025-04-08 14:30:00,48.45,48.94,48.32,48.33,400996.0,48.2239,48.7116,48.0945,48.1045,400996.0
2025-04-08 15:00:00,48.34,48.5,48.0,48.23,372387.0,48.1144,48.2737,47.776,48.0049,372387.0
2025-04-08 15:30:00,48.23,48.25,47.42,48.03,668262.0,48.0049,48.0249,47.1987,47.8059,668262.0
2025-04-09 09:30:00,47.27,48.34,46.97,47.77,297045.0,47.0494,48.1144,46.7508,47.5471,297045.0
2025-04-09 10:00:00,47.76,48.25,47.6,48.08,140768.0,47.5371,48.0249,47.3779,47.8556,140768.0
2025-04-09 10:30:00,48.03,48.31,47.71,47.77,166044.0,47.8059,48.0846,47.4874,47.5471,166044.0
2025-04-09 11:00:00,47.77,48.14,47.73,47.87,189345.0,47.5471,47.9154,47.5073,47.6466,189345.0
2025-04-09 11:30:00,47.89,47.94,47.34,47.52,146083.0,47.6665,47.7163,47.1191,47.2983,146083.0
2025-04-09 12:00:00,47.51,48.05,47.39,47.85,153567.0,47.2883,47.8258,47.1689,47.6267,153567.0
2025-04-09 12:30:00,47.84,48.23,47.84,48.05,113044.0,47.6168,48.0049,47.6168,47.8258,113044.0
2025-04-09 13:00:00,48.07,51.28,48.03,50.3,419927.0,47.8457,51.0407,47.8059,50.0653,419927.0
2025-04-09 13:30:00,50.39,51.27,50.12,50.71,287370.0,50.1549,51.0308,49.8861,50.4734,287370.0
2025-04-09 14:00:00,50.76,51.04,50.07,50.58,405188.0,50.5231,50.8018,49.8364,50.344,405188.0
2025-04-09 14:30:00,50.59,50.73,50.1,50.11,698111.0,50.3539,50.4933,49.8662,49.8762,698111.0
2025-04-09 15:00:00,50.11,51.03,50.03,50.94,385980.0,49.8762,50.7919,49.7965,50.7023,385980.0
2025-04-09 15:30:00,50.95,51.7,50.71,51.37,1198578.0,50.7123,51.4588,50.4734,51.1303,1198578.0
2025-04-10 09:30:00,51.02,52.05,50.57,51.69,322336.0,50.7819,51.8071,50.334,51.4488,322336.0
2025-04-10 10:00:00,51.69,51.98,51.44,51.46,162138.0,51.4488,51.7374,51.2,51.2199,162138.0
2025-04-10 10:30:00,51.49,51.94,51.25,51.31,180441.0,51.2497,51.6976,51.0109,51.0706,180441.0
2025-04-10 11:00:00,51.29,51.6,51.15,51.2,186001.0,51.0507,51.3592,50.9113,50.9611,186001.0
2025-04-10 11:30:00,51.2,51.28,50.82,50.91,244207.0,50.9611,51.0407,50.5829,50.6724,244207.0
2025-04-10 12:00:00,50.9,51.05,50.05,50.35,261272.0,50.6625,50.8118,49.8165,50.1151,261272.0
2025-04-10 12:30:00,50.32,51.11,50.32,51.07,138771.0,50.0852,50.8715,50.0852,50.8317,138771.0
2025-04-10 13:00:00,51.07,51.41,50.26,50.85,145254.0,50.8317,51.1701,50.0255,50.6127,145254.0
2025-04-10 13:30:00,50.82,51.56,50.78,51.36,180912.0,50.5829,51.3194,50.543,51.1203,180912.0
2025-04-10 14:00:00,51.34,51.75,51.01,51.7,196681.0,51.1004,51.5085,50.772,51.4588,196681.0
2025-04-10 14:30:00,51.71,51.86,51.21,51.47,153171.0,51.4687,51.618,50.971,51.2298,153171.0
2025-04-10 15:00:00,51.44,51.83,51.29,51.29,238989.0,51.2,51.5881,51.0507,51.0507,238989.0
2025-04-10 15:30:00,51.28,51.5,50.78,51.31,658359.0,51.0407,51.2597,50.543,51.0706,658359.0
2025-04-11 09:30:00,51.27,51.27,50.35,50.58,231895.0,51.0308,51.0308,50.1151,50.344,231895.0
2025-04-11 10:00:00,50.5,50.85,49.76,49.84,206758.0,50.2644,50.6127,49.5278,49.6074,206758.0
2025-04-11 10:30:00,49.79,50.2,49.75,49.92,190511.0,49.5577,49.9658,49.5179,49.6871,190511.0
2025-04-11 11:00:00,49.92,50.32,49.7,49.94,92574.0,49.6871,50.0852,49.4681,49.707,92574.0
2025-04-11 11:30:00,49.94,50.32,49.91,50.31,82289.0,49.707,50.0852,49.6771,50.0752,82289.0
2025-04-11 12:00:00,50.28,50.76,50.19,50.72,94577.0,50.0454,50.5231,49.9558,50.4833,94577.0
2025-04-11 12:30:00,50.72,51.1,50.69,50.99,131777.0,50.4833,50.8616,50.4535,50.7521,131777.0
2025-04-11 13:00:00,51.01,51.25,50.85,50.9,94624.0,50.772,51.0109,50.6127,50.6625,94624.0
2025-04-11 13:30:00,50.91,51.85,50.91,51.62,151752.0,50.6724,51.6081,50.6724,51.3791,151752.0
2025-04-11 14:00:00,51.63,51.68,51.45,51.6,94358.0,51.3891,51.4388,51.2099,51.3592,94358.0
2025-04-11 14:30:00,51.61,51.68,51.35,51.36,78174.0,51.3692,51.4388,51.1104,51.1203,78174.0
2025-04-11 15:00:00,51.36,51.8,51.34,51.7,133922.0,51.1203,51.5583,51.1004,51.4588,133922.0
2025-04-11 15:30:00,51.69,51.83,51.55,51.67,485339.0,51.4488,51.5881,51.3095,51.4289,485339.0
2025-04-14 09:30:00,52.29,52.73,51.83,52.23,252537.0,52.046,52.4839,51.5881,51.9863,252537.0
2025-04-14 10:00:00,52.28,52.39,51.98,52.2,86545.0,52.036,52.1455,51.7374,51.9564,86545.0
2025-04-14 10:30:00,52.2,52.41,52.05,52.18,218131.0,51.9564,52.1654,51.8071,51.9365,218131.0
2025-04-14 11:00:00,52.2,52.27,51.98,52.01,168381.0,51.9564,52.0261,51.7374,51.7673,168381.0
2025-04-14 11:30:00,52.01,52.1,51.61,51.67,106131.0,51.7673,51.8569,51.3692,51.4289,106131.0
2025-04-14 12:00:00,51.67,52.03,51.57,51.91,131985.0,51.4289,51.7872,51.3294,51.6678,131985.0
2025-04-14 12:30:00,51.93,52.12,51.87,52.01,106550.0,51.6877,51.8768,51.628,51.7673,106550.0
2025-04-14 13:00:00,51.98,52.25,51.88,52.07,177861.0,51.7374,52.0062,51.6379,51.827,177861.0
2025-04-14 13:30:00,52.07,52.25,52.0,52.19,73495.0,51.827,52.0062,51.7574,51.9465,73495.0
2025-04-14 14:00:00,52.2,52.33,52.15,52.15,85450.0,51.9564,52.0858,51.9067,51.9067,85450.0
2025-04-14 14:30:00,52.16,52.26,52.08,52.22,203509.0,51.9166,52.0161,51.837,51.9763,203509.0
2025-04-14 15:00:00,52.24,52.42,52.15,52.24,207580.0,51.9962,52.1754,51.9067,51.9962,207580.0
2025-04-14 15:30:00,52.25,52.45,52.1,52.19,491141.0,52.0062,52.2053,51.8569,51.9465,491141.0
2025-04-15 09:30:00,52.27,52.27,51.29,51.91,163248.0,52.0261,52.0261,51.0507,51.6678,163248.0
2025-04-15 10:00:00,51.91,52.15,51.75,51.85,140272.0,51.6678,51.9067,51.5085,51.6081,140272.0
2025-04-15 10:30:00,51.87,51.9,51.65,51.68,135108.0,51.628,51.6578,51.409,51.4388,135108.0
2025-04-15 11:00:00,51.7,51.78,51.55,51.57,111694.0,51.4588,51.5384,51.3095,51.3294,111694.0
2025-04-15 11:30:00,51.55,51.67,51.52,51.62,85592.0,51.3095,51.4289,51.2796,51.3791,85592.0
2025-04-15 12:00:00,51.63,51.7,51.45,51.46,96549.0,51.3891,51.4588,51.2099,51.2199,96549.0
2025-04-15 12:30:00,51.49,51.52,51.17,51.29,92536.0,51.2497,51.2796,50.9312,51.0507,92536.0
2025-04-15 13:00:00,51.29,51.35,50.91,50.93,80465.0,51.0507,51.1104,50.6724,50.6923,80465.0
2025-04-15 13:30:00,50.92,51.09,50.86,50.88,142112.0,50.6824,50.8516,50.6227,50.6426,142112.0
2025-04-15 14:00:00,50.87,50.99,50.82,50.93,148528.0,50.6326,50.7521,50.5829,50.6923,148528.0
2025-04-15 14:30:00,50.93,51.1,50.88,51.07,146765.0,50.6923,50.8616,50.6426,50.8317,146765.0
2025-04-15 15:00:00,51.06,51.1,50.91,51.03,131186.0,50.8217,50.8616,50.6724,50.7919,131186.0
2025-04-15 15:30:00,51.03,51.1,50.91,50.98,982565.0,50.7919,50.8616,50.6724,50.7421,982565.0
2025-04-16 09:30:00,51.0,51.08,50.34,50.53,198066.0,50.762,50.8416,50.1051,50.2942,198066.0
2025-04-16 10:00:00,50.53,50.69,50.5,50.64,145779.0,50.2942,50.4535,50.2644,50.4037,145779.0
2025-04-16 10:30:00,50.64,50.79,50.57,50.7,168513.0,50.4037,50.553,50.334,50.4634,168513.0
2025-04-16 11:00:00,50.72,50.82,50.63,50.76,157422.0,50.4833,50.5829,50.3937,50.5231,157422.0
2025-04-16 11:30:00,50.75,50.75,50.42,50.44,110430.0,50.5132,50.5132,50.1847,50.2046,110430.0
2025-04-16 12:00:00,50.45,50.54,50.39,50.45,124322.0,50.2146,50.3042,50.1549,50.2146,124322.0
2025-04-16 12:30:00,50.45,50.5,50.29,50.36,127561.0,50.2146,50.2644,50.0553,50.125,127561.0
2025-04-16 13:00:00,50.36,50.41,50.29,50.37,113686.0,50.125,50.1748,50.0553,50.135,113686.0
2025-04-16 13:30:00,50.36,50.37,49.8,49.84,166655.0,50.125,50.135,49.5676,49.6074,166655.0
2025-04-16 14:00:00,49.82,49.94,49.67,49.83,197473.0,49.5875,49.707,49.4382,49.5975,197473.0
2025-04-16 14:30:00,49.83,49.84,49.53,49.58,102953.0,49.5975,49.6074,49.2989,49.3486,102953.0
2025-04-16 15:00:00,49.6,49.68,49.31,49.34,129859.0,49.3686,49.4482,49.0799,49.1098,129859.0
2025-04-16 15:30:00,49.34,49.58,49.24,49.34,920323.0,49.1098,49.3486,49.0102,49.1098,920323.0
2025-04-17 09:30:00,49.61,50.06,49.49,49.86,288631.0,49.3785,49.8264,49.2591,49.6273,288631.0
2025-04-17 10:00:00,49.86,50.08,49.69,49.81,205314.0,49.6273,49.8463,49.4581,49.5776,205314.0
2025-04-17 10:30:00,49.82,49.89,49.64,49.8,113427.0,49.5875,49.6572,49.4084,49.5676,113427.0
2025-04-17 11:00:00,49.82,50.23,49.81,50.18,155939.0,49.5875,49.9956,49.5776,49.9458,155939.0
2025-04-17 11:30:00,50.18,50.25,50.06,50.06,97477.0,49.9458,50.0155,49.8264,49.8264,97477.0
2025-04-17 12:00:00,50.07,50.27,50.01,50.26,131216.0,49.8364,50.0354,49.7766,50.0255,131216.0
2025-04-17 12:30:00,50.24,50.36,50.16,50.33,110573.0,50.0056,50.125,49.9259,50.0951,110573.0
2025-04-17 13:00:00,50.34,50.35,50.17,50.22,124854.0,50.1051,50.1151,49.9359,49.9857,124854.0
2025-04-17 13:30:00,50.22,50.5,50.19,50.39,103478.0,49.9857,50.2644,49.9558,50.1549,103478.0
2025-04-17 14:00:00,50.39,50.48,50.31,50.32,160463.0,50.1549,50.2444,50.0752,50.0852,160463.0
2025-04-17 14:30:00,50.33,50.43,50.22,50.23,141203.0,50.0951,50.1947,49.9857,49.9956,141203.0
2025-04-17 15:00:00,50.23,50.36,50.17,50.21,173179.0,49.9956,50.125,49.9359,49.9757,173179.0
2025-04-17 15:30:00,50.19,50.28,50.08,50.13,631969.0,49.9558,50.0454,49.8463,49.8961,631969.0
2025-04-21 09:30:00,50.19,50.33,49.82,49.83,234920.0,49.9558,50.0951,49.5875,49.5975,234920.0
2025-04-21 10:00:00,49.84,50.03,49.76,49.79,109615.0,49.6074,49.7965,49.5278,49.5577,109615.0
2025-04-21 10:30:00,49.79,49.87,49.52,49.54,112207.0,49.5577,49.6373,49.2889,49.3088,112207.0
2025-04-21 11:00:00,49.54,49.56,49.37,49.51,102465.0,49.3088,49.3287,49.1396,49.279,102465.0
2025-04-21 11:30:00,49.49,49.51,49.2,49.32,114260.0,49.2591,49.279,48.9704,49.0899,114260.0
2025-04-21 12:00:00,49.32,49.51,49.31,49.41,180141.0,49.0899,49.279,49.0799,49.1794,180141.0
2025-04-21 12:30:00,49.4,49.52,49.28,49.4,301062.0,49.1695,49.2889,49.05,49.1695,301062.0
2025-04-21 13:00:00,49.39,49.46,48.98,48.99,143449.0,49.1595,49.2292,48.7514,48.7614,143449.0
2025-04-21 13:30:00,48.99,49.18,48.96,49.0,125012.0,48.7614,48.9505,48.7315,48.7714,125012.0
2025-04-21 14:00:00,48.99,49.12,48.9,49.11,135521.0,48.7614,48.8908,48.6718,48.8808,135521.0
2025-04-21 14:30:00,49.11,49.2,49.02,49.02,189800.0,48.8808,48.9704,48.7913,48.7913,189800.0
2025-04-21 15:00:00,49.02,49.41,49.01,49.34,165597.0,48.7913,49.1794,48.7813,49.1098,165597.0
2025-04-21 15:30:00,49.34,49.68,49.32,49.57,836058.0,49.1098,49.4482,49.0899,49.3387,836058.0
2025-04-22 09:30:00,49.84,50.62,49.84,50.29,219217.0,49.6074,50.3838,49.6074,50.0553,219217.0
2025-04-22 10:00:00,50.32,50.54,50.26,50.26,175404.0,50.0852,50.3042,50.0255,50.0255,175404.0
2025-04-22 10:30:00,50.28,50.59,50.18,50.58,127235.0,50.0454,50.3539,49.9458,50.344,127235.0
2025-04-22 11:00:00,50.58,50.75,50.57,50.64,114344.0,50.344,50.5132,50.334,50.4037,114344.0
2025-04-22 11:30:00,50.63,50.68,50.46,50.65,159979.0,50.3937,50.4435,50.2245,50.4137,159979.0
2025-04-22 12:00:00,50.66,51.11,50.65,51.05,315129.0,50.4236,50.8715,50.4137,50.8118,315129.0
2025-04-22 12:30:00,51.05,51.06,50.72,50.75,142445.0,50.8118,50.8217,50.4833,50.5132,142445.0
2025-04-22 13:00:00,50.75,50.82,50.09,50.15,164715.0,50.5132,50.5829,49.8563,49.916,164715.0
2025-04-22 13:30:00,50.15,50.2,50.02,50.05,136948.0,49.916,49.9658,49.7866,49.8165,136948.0
2025-04-22 14:00:00,50.05,50.42,50.05,50.36,75143.0,49.8165,50.1847,49.8165,50.125,75143.0
2025-04-22 14:30:00,50.37,50.48,50.36,50.42,208103.0,50.135,50.2444,50.125,50.1847,208103.0
2025-04-22 15:00:00,50.43,50.44,50.26,50.29,216428.0,50.1947,50.2046,50.0255,50.0553,216428.0
2025-04-22 15:30:00,50.29,50.45,50.14,50.22,938988.0,50.0553,50.2146,49.906,49.9857,938988.0
2025-04-23 09:30:00,51.68,52.15,51.57,51.75,418065.0,51.4388,51.9067,51.3294,51.5085,418065.0
2025-04-23 10:00:00,51.77,51.81,51.41,51.66,241308.0,51.5284,51.5682,51.1701,51.4189,241308.0
2025-04-23 10:30:00,51.66,51.89,51.34,51.39,182186.0,51.4189,51.6479,51.1004,51.1502,182186.0
2025-04-23 11:00:00,51.41,51.51,51.15,51.19,205322.0,51.1701,51.2696,50.9113,50.9511,205322.0
2025-04-23 11:30:00,51.19,51.28,50.93,51.09,316774.0,50.9511,51.0407,50.6923,50.8516,316774.0
2025-04-23 12:00:00,51.1,51.18,50.84,51.05,132537.0,50.8616,50.9412,50.6028,50.8118,132537.0
2025-04-23 12:30:00,51.06,51.19,50.99,51.17,107523.0,50.8217,50.9511,50.7521,50.9312,107523.0
2025-04-23 13:00:00,51.15,51.46,50.97,51.29,111048.0,50.9113,51.2199,50.7322,51.0507,111048.0
2025-04-23 13:30:00,51.31,51.35,51.15,51.3,86441.0,51.0706,51.1104,50.9113,51.0606,86441.0
2025-04-23 14:00:00,51.29,51.39,51.1,51.16,179049.0,51.0507,51.1502,50.8616,50.9213,179049.0
2025-04-23 14:30:00,51.16,51.26,50.83,50.93,236443.0,50.9213,51.0208,50.5928,50.6923,236443.0
2025-04-23 15:00:00,50.93,51.0,50.78,50.81,273528.0,50.6923,50.762,50.543,50.5729,273528.0
2025-04-23 15:30:00,50.81,50.96,50.45,50.67,1228349.0,50.5729,50.7222,50.2146,50.4336,1228349.0
2025-04-24 09:30:00,48.09,48.7,46.85,47.96,2159798.0,47.8656,48.4728,46.6314,47.7362,2159798.0
2025-04-24 10:00:00,47.98,49.12,47.53,48.93,1083553.0,47.7561,48.8908,47.3082,48.7017,1083553.0
2025-04-24 10:30:00,48.93,49.06,48.0,48.71,1042928.0,48.7017,48.8311,47.776,48.4827,1042928.0
2025-04-24 11:00:00,48.71,48.84,48.27,48.29,415273.0,48.4827,48.6121,48.0448,48.0647,415273.0
2025-04-24 11:30:00,48.28,48.48,48.05,48.14,321322.0,48.0547,48.2538,47.8258,47.9154,321322.0
2025-04-24 12:00:00,48.17,48.53,48.06,48.38,257306.0,47.9452,48.3035,47.8357,48.1542,257306.0
2025-04-24 12:30:00,48.37,48.64,48.28,48.58,288697.0,48.1443,48.413,48.0547,48.3533,288697.0
2025-04-24 13:00:00,48.56,48.72,48.5,48.65,180151.0,48.3334,48.4927,48.2737,48.423,180151.0
2025-04-24 13:30:00,48.66,48.93,48.65,48.8,262599.0,48.4329,48.7017,48.423,48.5723,262599.0
2025-04-24 14:00:00,48.82,48.82,48.43,48.56,233465.0,48.5922,48.5922,48.204,48.3334,233465.0
2025-04-24 14:30:00,48.56,49.12,48.54,48.97,364408.0,48.3334,48.8908,48.3135,48.7415,364408.0
2025-04-24 15:00:00,48.97,49.07,48.6,48.66,524932.0,48.7415,48.841,48.3732,48.4329,524932.0
2025-04-24 15:30:00,48.66,49.05,48.59,49.01,1438430.0,48.4329,48.8211,48.3633,48.7813,1438430.0
2025-04-25 09:30:00,49.21,49.79,48.95,49.04,405349.0,48.9804,49.5577,48.7216,48.8112,405349.0
2025-04-25 10:00:00,49.07,49.67,49.07,49.32,186532.0,48.841,49.4382,48.841,49.0899,186532.0
2025-04-25 10:30:00,49.32,49.9,49.23,49.89,150696.0,49.0899,49.6672,49.0003,49.6572,150696.0
2025-04-25 11:00:00,49.88,50.13,49.8,49.96,193938.0,49.6472,49.8961,49.5676,49.7269,193938.0
2025-04-25 11:30:00,49.96,50.01,49.68,49.78,129148.0,49.7269,49.7766,49.4482,49.5477,129148.0
2025-04-25 12:00:00,49.77,49.92,49.67,49.68,152775.0,49.5378,49.6871,49.4382,49.4482,152775.0
2025-04-25 12:30:00,49.68,49.77,49.64,49.77,157795.0,49.4482,49.5378,49.4084,49.5378,157795.0
2025-04-25 13:00:00,49.78,50.02,49.77,49.97,109558.0,49.5477,49.7866,49.5378,49.7368,109558.0
2025-04-25 13:30:00,49.96,50.01,49.6,49.7,253102.0,49.7269,49.7766,49.3686,49.4681,253102.0
2025-04-25 14:00:00,49.69,49.86,49.64,49.81,205038.0,49.4581,49.6273,49.4084,49.5776,205038.0
2025-04-25 14:30:00,49.81,49.9,49.75,49.77,170299.0,49.5776,49.6672,49.5179,49.5378,170299.0
2025-04-25 15:00:00,49.77,49.85,49.69,49.7,506584.0,49.5378,49.6174,49.4581,49.4681,506584.0
2025-04-25 15:30:00,49.7,49.99,49.62,49.92,1165892.0,49.4681,49.7567,49.3885,49.6871,1165892.0
2025-04-28 09:30:00,49.92,50.32,49.16,49.25,375462.0,49.6871,50.0852,48.9306,49.0202,375462.0
2025-04-28 10:00:00,49.27,49.69,49.23,49.5,252667.0,49.0401,49.4581,49.0003,49.269,252667.0
2025-04-28 10:30:00,49.52,49.56,49.34,49.5,120723.0,49.2889,49.3287,49.1098,49.269,120723.0
2025-04-28 11:00:00,49.51,49.54,49.2,49.27,131519.0,49.279,49.3088,48.9704,49.0401,131519.0
2025-04-28 11:30:00,49.27,49.27,48.97,49.09,649256.0,49.0401,49.0401,48.7415,48.8609,649256.0
2025-04-28 12:00:00,49.09,49.1,48.65,48.72,239254.0,48.8609,48.8709,48.423,48.4927,239254.0
2025-04-28 12:30:00,48.72,48.77,48.43,48.45,259428.0,48.4927,48.5424,48.204,48.2239,259428.0
2025-04-28 13:00:00,48.45,48.49,48.28,48.29,273582.0,48.2239,48.2637,48.0547,48.0647,273582.0
2025-04-28 13:30:00,48.29,48.62,48.25,48.62,215751.0,48.0647,48.3931,48.0249,48.3931,215751.0
2025-04-28 14:00:00,48.61,48.75,48.49,48.64,207547.0,48.3832,48.5225,48.2637,48.413,207547.0
2025-04-28 14:30:00,48.64,48.75,48.54,48.65,264370.0,48.413,48.5225,48.3135,48.423,264370.0
2025-04-28 15:00:00,48.64,48.87,48.64,48.8,158936.0,48.413,48.642,48.413,48.5723,158936.0
2025-04-28 15:30:00,48.79,49.08,48.72,48.97,758626.0,48.5623,48.851,48.4927,48.7415,758626.0
2025-04-29 09:30:00,48.62,49.13,48.41,49.02,173986.0,48.3931,48.9007,48.1841,48.7913,173986.0
2025-04-29 10:00:00,49.0,49.38,48.97,49.07,103384.0,48.7714,49.1496,48.7415,48.841,103384.0
2025-04-29 10:30:00,49.07,49.26,49.02,49.25,70256.0,48.841,49.0301,48.7913,49.0202,70256.0
2025-04-29 11:00:00,49.26,49.26,49.05,49.17,77421.0,49.0301,49.0301,48.8211,48.9406,77421.0
2025-04-29 11:30:00,49.16,49.29,49.08,49.18,77275.0,48.9306,49.06,48.851,48.9505,77275.0
2025-04-29 12:00:00,49.18,49.52,49.18,49.5,135809.0,48.9505,49.2889,48.9505,49.269,135809.0
2025-04-29 12:30:00,49.49,49.56,49.3,49.33,104480.0,49.2591,49.3287,49.07,49.0998,104480.0
2025-04-29 13:00:00,49.33,49.6,49.32,49.59,85752.0,49.0998,49.3686,49.0899,49.3586,85752.0
2025-04-29 13:30:00,49.58,49.77,49.56,49.7,84398.0,49.3486,49.5378,49.3287,49.4681,84398.0
2025-04-29 14:00:00,49.7,49.83,49.67,49.7,68604.0,49.4681,49.5975,49.4382,49.4681,68604.0
2025-04-29 14:30:00,49.7,49.8,49.68,49.79,111560.0,49.4681,49.5676,49.4482,49.5577,111560.0
2025-04-29 15:00:00,49.8,49.88,49.71,49.77,137954.0,49.5676,49.6472,49.478,49.5378,137954.0
2025-04-29 15:30:00,49.77,49.94,49.69,49.89,498402.0,49.5378,49.707,49.4581,49.6572,498402.0
2025-04-30 09:30:00,49.6,49.88,49.35,49.86,608704.0,49.3686,49.6472,49.1197,49.6273,608704.0
2025-04-30 10:00:00,49.81,50.05,49.73,49.86,290464.0,49.5776,49.8165,49.4979,49.6273,290464.0
2025-04-30 10:30:00,49.85,50.04,49.81,49.97,101932.0,49.6174,49.8065,49.5776,49.7368,101932.0
2025-04-30 11:00:00,49.97,50.24,49.95,50.04,227552.0,49.7368,50.0056,49.7169,49.8065,227552.0
2025-04-30 11:30:00,50.04,50.18,49.99,50.11,342727.0,49.8065,49.9458,49.7567,49.8762,342727.0
2025-04-30 12:00:00,50.09,50.2,49.97,50.04,3028291.0,49.8563,49.9658,49.7368,49.8065,3028291.0
2025-04-30 12:30:00,50.04,50.46,49.99,50.32,1270347.0,49.8065,50.2245,49.7567,50.0852,1270347.0
2025-04-30 13:00:00,50.31,50.31,50.08,50.23,79465.0,50.0752,50.0752,49.8463,49.9956,79465.0
2025-04-30 13:30:00,50.22,50.42,50.2,50.33,94080.0,49.9857,50.1847,49.9658,50.0951,94080.0
2025-04-30 14:00:00,50.34,50.54,50.23,50.5,150153.0,50.1051,50.3042,49.9956,50.2644,150153.0
2025-04-30 14:30:00,50.5,50.54,50.31,50.31,92985.0,50.2644,50.3042,50.0752,50.0752,92985.0
2025-04-30 15:00:00,50.31,50.53,50.31,50.34,212228.0,50.0752,50.2942,50.0752,50.1051,212228.0
2025-04-30 15:30:00,50.35,50.88,50.28,50.62,861641.0,50.1151,50.6426,50.0454,50.3838,861641.0
2025-05-01 09:30:00,49.94,50.29,49.18,50.19,474486.0,49.707,50.0553,48.9505,49.9558,474486.0
2025-05-01 10:00:00,50.19,50.5,50.1,50.4,190315.0,49.9558,50.2644,49.8662,50.1648,190315.0
2025-05-01 10:30:00,50.38,50.63,50.38,50.58,116991.0,50.1449,50.3937,50.1449,50.344,116991.0
2025-05-01 11:00:00,50.58,50.58,50.17,50.19,312196.0,50.344,50.344,49.9359,49.9558,312196.0
2025-05-01 11:30:00,50.19,50.27,49.94,50.05,161873.0,49.9558,50.0354,49.707,49.8165,161873.0
2025-05-01 12:00:00,50.05,50.07,49.85,49.97,136611.0,49.8165,49.8364,49.6174,49.7368,136611.0
2025-05-01 12:30:00,49.97,50.06,49.91,50.0,85905.0,49.7368,49.8264,49.6771,49.7667,85905.0
2025-05-01 13:00:00,50.01,50.21,49.99,50.17,80270.0,49.7766,49.9757,49.7567,49.9359,80270.0
2025-05-01 13:30:00,50.17,50.23,50.03,50.05,79606.0,49.9359,49.9956,49.7965,49.8165,79606.0
2025-05-01 14:00:00,50.05,50.19,49.99,50.18,98550.0,49.8165,49.9558,49.7567,49.9458,98550.0
2025-05-01 14:30:00,50.18,50.41,50.18,50.3,160148.0,49.9458,50.1748,49.9458,50.0653,160148.0
2025-05-01 15:00:00,50.3,50.49,50.24,50.45,180028.0,50.0653,50.2544,50.0056,50.2146,180028.0
2025-05-01 15:30:00,50.46,50.6,50.31,50.34,1033782.0,50.2245,50.3639,50.0752,50.1051,1033782.0
2025-05-02 09:30:00,50.91,51.53,50.6,50.66,566564.0,50.6724,51.2895,50.3639,50.4236,566564.0
2025-05-02 10:00:00,50.63,50.83,50.59,50.82,309510.0,50.3937,50.5928,50.3539,50.5829,309510.0
2025-05-02 10:30:00,50.8,50.82,50.53,50.68,89889.0,50.563,50.5829,50.2942,50.4435,89889.0
2025-05-02 11:00:00,50.69,50.7,50.39,50.45,75877.0,50.4535,50.4634,50.1549,50.2146,75877.0
2025-05-02 11:30:00,50.45,50.84,50.44,50.79,1902445.0,50.2146,50.6028,50.2046,50.553,1902445.0
2025-05-02 12:00:00,50.79,51.06,50.78,50.92,149155.0,50.553,50.8217,50.543,50.6824,149155.0
2025-05-02 12:30:00,50.93,51.07,50.9,50.95,123880.0,50.6923,50.8317,50.6625,50.7123,123880.0
2025-05-02 13:00:00,50.95,51.02,50.69,50.72,120232.0,50.7123,50.7819,50.4535,50.4833,120232.0
2025-05-02 13:30:00,50.72,50.74,50.62,50.67,107139.0,50.4833,50.5032,50.3838,50.4336,107139.0
2025-05-02 14:00:00,50.68,50.9,50.67,50.8,116942.0,50.4435,50.6625,50.4336,50.563,116942.0
2025-05-02 14:30:00,50.8,51.02,50.8,50.86,100477.0,50.563,50.7819,50.563,50.6227,100477.0
2025-05-02 15:00:00,50.85,50.96,50.77,50.93,135027.0,50.6127,50.7222,50.5331,50.6923,135027.0
2025-05-02 15:30:00,50.93,50.99,50.75,50.84,594784.0,50.6923,50.7521,50.5132,50.6028,594784.0
2025-05-05 09:30:00,50.86,50.9,50.55,50.63,131034.0,50.6227,50.6625,50.3141,50.3937,131034.0
2025-05-05 10:00:00,50.67,51.16,50.67,51.12,103633.0,50.4336,50.9213,50.4336,50.8815,103633.0
2025-05-05 10:30:00,51.12,51.31,51.11,51.3,196170.0,50.8815,51.0706,50.8715,51.0606,196170.0
2025-05-05 11:00:00,51.3,51.47,51.15,51.37,152304.0,51.0606,51.2298,50.9113,51.1303,152304.0
2025-05-05 11:30:00,51.37,51.52,51.24,51.5,315714.0,51.1303,51.2796,51.0009,51.2597,315714.0
2025-05-05 12:00:00,51.5,51.57,51.36,51.41,130051.0,51.2597,51.3294,51.1203,51.1701,130051.0
2025-05-05 12:30:00,51.41,51.42,51.21,51.3,96488.0,51.1701,51.1801,50.971,51.0606,96488.0
2025-05-05 13:00:00,51.29,51.29,51.12,51.14,146050.0,51.0507,51.0507,50.8815,50.9014,146050.0
2025-05-05 13:30:00,51.14,51.26,51.13,51.15,214683.0,50.9014,51.0208,50.8914,50.9113,214683.0
2025-05-05 14:00:00,51.16,51.29,51.14,51.26,105909.0,50.9213,51.0507,50.9014,51.0208,105909.0
2025-05-05 14:30:00,51.26,51.34,51.16,51.31,261160.0,51.0208,51.1004,50.9213,51.0706,261160.0
2025-05-05 15:00:00,51.31,51.34,51.24,51.26,222273.0,51.0706,51.1004,51.0009,51.0208,222273.0
2025-05-05 15:30:00,51.25,51.37,51.2,51.21,904845.0,51.0109,51.1303,50.9611,50.971,904845.0
2025-05-06 09:30:00,51.01,51.21,50.69,50.85,165755.0,50.772,50.971,50.4535,50.6127,165755.0
2025-05-06 10:00:00,50.85,51.08,50.77,50.96,181535.0,50.6127,50.8416,50.5331,50.7222,181535.0
2025-05-06 10:30:00,50.98,51.19,50.97,50.99,95926.0,50.7421,50.9511,50.7322,50.7521,95926.0
2025-05-06 11:00:00,50.98,51.15,50.9,51.13,89883.0,50.7421,50.9113,50.6625,50.8914,89883.0
2025-05-06 11:30:00,51.14,51.2,50.92,50.92,51640.0,50.9014,50.9611,50.6824,50.6824,51640.0
2025-05-06 12:00:00,50.94,51.19,50.94,51.03,43681.0,50.7023,50.9511,50.7023,50.7919,43681.0
2025-05-06 12:30:00,51.04,51.1,50.86,50.87,41944.0,50.8018,50.8616,50.6227,50.6326,41944.0
2025-05-06 13:00:00,50.87,50.95,50.69,50.73,74242.0,50.6326,50.7123,50.4535,50.4933,74242.0
2025-05-06 13:30:00,50.73,50.81,50.66,50.66,83847.0,50.4933,50.5729,50.4236,50.4236,83847.0
2025-05-06 14:00:00,50.67,50.91,50.66,50.91,76366.0,50.4336,50.6724,50.4236,50.6724,76366.0
2025-05-06 14:30:00,50.92,50.97,50.87,50.97,79122.0,50.6824,50.7322,50.6326,50.7322,79122.0
2025-05-06 15:00:00,50.96,51.03,50.87,50.97,117515.0,50.7222,50.7919,50.6326,50.7322,117515.0
2025-05-06 15:30:00,50.98,51.11,50.97,50.99,883840.0,50.7421,50.8715,50.7322,50.7521,883840.0
2025-05-07 09:30:00,51.29,51.52,50.86,51.08,141471.0,51.0507,51.2796,50.6227,50.8416,141471.0
2025-05-07 10:00:00,51.1,51.14,50.9,51.02,93628.0,50.8616,50.9014,50.6625,50.7819,93628.0
2025-05-07 10:30:00,51.03,51.14,50.92,51.07,99584.0,50.7919,50.9014,50.6824,50.8317,99584.0
2025-05-07 11:00:00,51.06,51.06,50.81,50.81,193073.0,50.8217,50.8217,50.5729,50.5729,193073.0
2025-05-07 11:30:00,50.79,51.03,50.79,50.9,76746.0,50.553,50.7919,50.553,50.6625,76746.0
2025-05-07 12:00:00,50.89,51.0,50.84,50.86,80250.0,50.6525,50.762,50.6028,50.6227,80250.0
2025-05-07 12:30:00,50.86,50.94,50.77,50.89,129404.0,50.6227,50.7023,50.5331,50.6525,129404.0
2025-05-07 13:00:00,50.9,50.95,50.73,50.73,93928.0,50.6625,50.7123,50.4933,50.4933,93928.0
2025-05-07 13:30:00,50.74,50.79,50.62,50.63,53648.0,50.5032,50.553,50.3838,50.3937,53648.0
2025-05-07 14:00:00,50.61,50.75,50.42,50.68,104078.0,50.3738,50.5132,50.1847,50.4435,104078.0
2025-05-07 14:30:00,50.69,51.05,50.66,51.0,113026.0,50.4535,50.8118,50.4236,50.762,113026.0
2025-05-07 15:00:00,51.01,51.04,50.79,50.79,153110.0,50.772,50.8018,50.553,50.553,153110.0
2025-05-07 15:30:00,50.78,51.09,50.7,50.95,633037.0,50.543,50.8516,50.4634,50.7123,633037.0
2025-05-08 09:30:00,51.18,51.59,51.0,51.32,161754.0,50.9412,51.3493,50.762,51.0805,161754.0
2025-05-08 10:00:00,51.33,51.39,51.09,51.19,95188.0,51.0905,51.1502,50.8516,50.9511,95188.0
2025-05-08 10:30:00,51.19,51.29,50.86,50.9,70083.0,50.9511,51.0507,50.6227,50.6625,70083.0
2025-05-08 11:00:00,50.9,51.33,50.88,51.29,87416.0,50.6625,51.0905,50.6426,51.0507,87416.0
2025-05-08 11:30:00,51.29,51.55,51.23,51.44,114407.0,51.0507,51.3095,50.9909,51.2,114407.0
2025-05-08 12:00:00,51.44,51.7,51.44,51.67,99746.0,51.2,51.4588,51.2,51.4289,99746.0
2025-05-08 12:30:00,51.67,51.95,51.65,51.92,104748.0,51.4289,51.7076,51.409,51.6777,104748.0
2025-05-08 13:00:00,51.91,51.92,51.61,51.63,96516.0,51.6678,51.6777,51.3692,51.3891,96516.0
2025-05-08 13:30:00,51.63,51.63,51.41,51.42,82877.0,51.3891,51.3891,51.1701,51.1801,82877.0
2025-05-08 14:00:00,51.41,51.51,51.33,51.42,232184.0,51.1701,51.2696,51.0905,51.1801,232184.0
2025-05-08 14:30:00,51.42,51.61,51.42,51.5,130823.0,51.1801,51.3692,51.1801,51.2597,130823.0
2025-05-08 15:00:00,51.5,51.53,51.35,51.48,167644.0,51.2597,51.2895,51.1104,51.2398,167644.0
2025-05-08 15:30:00,51.49,51.58,51.32,51.4,560438.0,51.2497,51.3393,51.0805,51.1602,560438.0
2025-05-09 09:30:00,51.45,51.66,50.95,51.05,477853.0,51.2099,51.4189,50.7123,50.8118,477853.0
2025-05-09 10:00:00,51.03,51.11,50.76,50.79,85767.0,50.7919,50.8715,50.5231,50.553,85767.0
2025-05-09 10:30:00,50.8,50.8,50.54,50.75,117418.0,50.563,50.563,50.3042,50.5132,117418.0
2025-05-09 11:00:00,50.75,50.88,50.63,50.73,95109.0,50.5132,50.6426,50.3937,50.4933,95109.0
2025-05-09 11:30:00,50.73,50.91,50.71,50.77,85700.0,50.4933,50.6724,50.4734,50.5331,85700.0
2025-05-09 12:00:00,50.77,50.8,50.54,50.65,100877.0,50.5331,50.563,50.3042,50.4137,100877.0
2025-05-09 12:30:00,50.64,50.81,50.63,50.66,75112.0,50.4037,50.5729,50.3937,50.4236,75112.0
2025-05-09 13:00:00,50.66,50.93,50.63,50.89,94449.0,50.4236,50.6923,50.3937,50.6525,94449.0
2025-05-09 13:30:00,50.89,51.0,50.82,50.99,47938.0,50.6525,50.762,50.5829,50.7521,47938.0
2025-05-09 14:00:00,50.99,51.19,50.98,51.13,118898.0,50.7521,50.9511,50.7421,50.8914,118898.0
2025-05-09 14:30:00,51.12,51.25,51.09,51.21,100331.0,50.8815,51.0109,50.8516,50.971,100331.0
2025-05-09 15:00:00,51.21,51.3,51.18,51.29,118200.0,50.971,51.0606,50.9412,51.0507,118200.0
2025-05-09 15:30:00,51.29,51.38,51.21,51.31,491594.0,51.0507,51.1402,50.971,51.0706,491594.0
2025-05-12 09:30:00,52.36,53.21,52.19,52.26,484592.0,52.1157,52.9617,51.9465,52.0161,484592.0
2025-05-12 10:00:00,52.26,52.55,52.14,52.37,262378.0,52.0161,52.3048,51.8967,52.1256,262378.0
2025-05-12 10:30:00,52.35,52.44,52.15,52.16,228430.0,52.1057,52.1953,51.9067,51.9166,228430.0
2025-05-12 11:00:00,52.15,52.36,52.13,52.27,203339.0,51.9067,52.1157,51.8867,52.0261,203339.0
2025-05-12 11:30:00,52.26,52.27,52.05,52.13,172175.0,52.0161,52.0261,51.8071,51.8867,172175.0
2025-05-12 12:00:00,52.13,52.45,52.13,52.35,214717.0,51.8867,52.2053,51.8867,52.1057,214717.0
2025-05-12 12:30:00,52.35,52.67,52.32,52.61,172147.0,52.1057,52.4242,52.0759,52.3645,172147.0
2025-05-12 13:00:00,52.62,52.78,52.57,52.7,206748.0,52.3745,52.5337,52.3247,52.4541,206748.0
2025-05-12 13:30:00,52.71,52.8,52.69,52.71,121158.0,52.464,52.5536,52.4441,52.464,121158.0
2025-05-12 14:00:00,52.72,52.87,52.71,52.8,149259.0,52.474,52.6233,52.464,52.5536,149259.0
2025-05-12 14:30:00,52.81,52.9,52.58,52.64,260688.0,52.5636,52.6532,52.3346,52.3944,260688.0
2025-05-12 15:00:00,52.64,52.71,52.52,52.53,311423.0,52.3944,52.464,52.2749,52.2849,311423.0
2025-05-12 15:30:00,52.54,52.72,52.46,52.72,1204714.0,52.2948,52.474,52.2152,52.474,1204714.0
2025-05-13 09:30:00,52.63,52.8,52.3,52.63,177046.0,52.3844,52.5536,52.056,52.3844,177046.0
2025-05-13 10:00:00,52.63,52.88,52.54,52.64,350077.0,52.3844,52.6332,52.2948,52.3944,350077.0
2025-05-13 10:30:00,52.65,52.75,52.45,52.46,138163.0,52.4043,52.5039,52.2053,52.2152,138163.0
2025-05-13 11:00:00,52.45,52.55,52.37,52.41,300806.0,52.2053,52.3048,52.1256,52.1654,300806.0
2025-05-13 11:30:00,52.41,52.47,52.09,52.19,251330.0,52.1654,52.2252,51.8469,51.9465,251330.0
2025-05-13 12:00:00,52.19,52.19,52.02,52.12,184608.0,51.9465,51.9465,51.7773,51.8768,184608.0
2025-05-13 12:30:00,52.12,52.13,51.67,51.75,182458.0,51.8768,51.8867,51.4289,51.5085,182458.0
2025-05-13 13:00:00,51.74,52.02,51.68,52.0,113049.0,51.4986,51.7773,51.4388,51.7574,113049.0
2025-05-13 13:30:00,51.99,52.21,51.95,52.06,117051.0,51.7474,51.9664,51.7076,51.8171,117051.0
2025-05-13 14:00:00,52.07,52.38,52.05,52.32,135890.0,51.827,52.1356,51.8071,52.0759,135890.0
2025-05-13 14:30:00,52.31,52.36,52.13,52.36,188105.0,52.0659,52.1157,51.8867,52.1157,188105.0
2025-05-13 15:00:00,52.34,52.4,52.21,52.32,161109.0,52.0958,52.1555,51.9664,52.0759,161109.0
2025-05-13 15:30:00,52.33,52.41,52.26,52.32,919691.0,52.0858,52.1654,52.0161,52.0759,919691.0
2025-05-14 09:30:00,52.13,52.31,51.61,51.8,166883.0,51.8867,52.0659,51.3692,51.5583,166883.0
2025-05-14 10:00:00,51.78,51.83,51.5,51.57,244808.0,51.5384,51.5881,51.2597,51.3294,244808.0
2025-05-14 10:30:00,51.59,51.99,51.53,51.87,869678.0,51.3493,51.7474,51.2895,51.628,869678.0
2025-05-14 11:00:00,51.85,51.95,51.66,51.82,205607.0,51.6081,51.7076,51.4189,51.5782,205607.0
2025-05-14 11:30:00,51.83,51.91,51.77,51.82,89210.0,51.5881,51.6678,51.5284,51.5782,89210.0
2025-05-14 12:00:00,51.82,51.9,51.73,51.73,91711.0,51.5782,51.6578,51.4886,51.4886,91711.0
2025-05-14 12:30:00,51.72,51.75,51.58,51.62,70791.0,51.4787,51.5085,51.3393,51.3791,70791.0
2025-05-14 13:00:00,51.61,51.65,51.43,51.51,110737.0,51.3692,51.409,51.19,51.2696,110737.0
2025-05-14 13:30:00,51.5,51.7,51.47,51.7,145001.0,51.2597,51.4588,51.2298,51.4588,145001.0
2025-05-14 14:00:00,51.7,51.77,51.65,51.7,106878.0,51.4588,51.5284,51.409,51.4588,106878.0
2025-05-14 14:30:00,51.7,51.8,51.68,51.76,97056.0,51.4588,51.5583,51.4388,51.5185,97056.0
2025-05-14 15:00:00,51.76,51.76,51.62,51.63,155279.0,51.5185,51.5185,51.3791,51.3891,155279.0
2025-05-14 15:30:00,51.63,51.64,51.32,51.37,797879.0,51.3891,51.399,51.0805,51.1303,797879.0
2025-05-15 09:30:00,51.38,51.55,51.03,51.45,160731.0,51.1402,51.3095,50.7919,51.2099,160731.0
2025-05-15 10:00:00,51.43,51.71,51.31,51.34,86671.0,51.19,51.4687,51.0706,51.1004,86671.0
2025-05-15 10:30:00,51.35,51.66,51.35,51.65,188182.0,51.1104,51.4189,51.1104,51.409,188182.0
2025-05-15 11:00:00,51.62,51.91,51.6,51.72,167403.0,51.3791,51.6678,51.3592,51.4787,167403.0
2025-05-15 11:30:00,51.74,51.87,51.7,51.76,82153.0,51.4986,51.628,51.4588,51.5185,82153.0
2025-05-15 12:00:00,51.77,51.88,51.73,51.8,69972.0,51.5284,51.6379,51.4886,51.5583,69972.0
2025-05-15 12:30:00,51.81,51.94,51.73,51.94,153673.0,51.5682,51.6976,51.4886,51.6976,153673.0
2025-05-15 13:00:00,51.94,52.06,51.75,51.77,205141.0,51.6976,51.8171,51.5085,51.5284,205141.0
2025-05-15 13:30:00,51.77,51.91,51.71,51.88,111365.0,51.5284,51.6678,51.4687,51.6379,111365.0
2025-05-15 14:00:00,51.88,52.01,51.82,51.94,154091.0,51.6379,51.7673,51.5782,51.6976,154091.0
2025-05-15 14:30:00,51.94,52.07,51.93,52.02,134940.0,51.6976,51.827,51.6877,51.7773,134940.0
2025-05-15 15:00:00,52.02,52.12,51.99,52.1,126570.0,51.7773,51.8768,51.7474,51.8569,126570.0
2025-05-15 15:30:00,52.1,52.18,51.86,52.18,976612.0,51.8569,51.9365,51.618,51.9365,976612.0
2025-05-16 09:30:00,52.17,52.97,51.93,52.87,2016467.0,51.9266,52.7228,51.6877,52.6233,2016467.0
2025-05-16 10:00:00,52.85,53.14,52.71,52.94,233176.0,52.6034,52.892,52.464,52.693,233176.0
2025-05-16 10:30:00,52.94,53.07,52.83,52.91,126814.0,52.693,52.8224,52.5835,52.6631,126814.0
2025-05-16 11:00:00,52.89,52.95,52.59,52.59,141783.0,52.6432,52.7029,52.3446,52.3446,141783.0
2025-05-16 11:30:00,52.6,52.73,52.54,52.57,131333.0,52.3546,52.4839,52.2948,52.3247,131333.0
2025-05-16 12:00:00,52.58,52.72,52.55,52.71,93528.0,52.3346,52.474,52.3048,52.464,93528.0
2025-05-16 12:30:00,52.71,52.74,52.63,52.66,76491.0,52.464,52.4939,52.3844,52.4143,76491.0
2025-05-16 13:00:00,52.66,52.73,52.62,52.63,65646.0,52.4143,52.4839,52.3745,52.3844,65646.0
2025-05-16 13:30:00,52.63,52.78,52.63,52.73,69534.0,52.3844,52.5337,52.3844,52.4839,69534.0
2025-05-16 14:00:00,52.73,52.85,52.73,52.77,46199.0,52.4839,52.6034,52.4839,52.5238,46199.0
2025-05-16 14:30:00,52.76,52.85,52.72,52.79,90289.0,52.5138,52.6034,52.474,52.5437,90289.0
2025-05-16 15:00:00,52.79,52.91,52.76,52.89,136640.0,52.5437,52.6631,52.5138,52.6432,136640.0
2025-05-16 15:30:00,52.89,53.0,52.81,52.99,436770.0,52.6432,52.7527,52.5636,52.7427,436770.0
2025-05-19 09:30:00,52.55,52.71,52.25,52.58,381766.0,52.3048,52.464,52.0062,52.3346,381766.0
2025-05-19 10:00:00,52.59,52.8,52.53,52.78,173963.0,52.3446,52.5536,52.2849,52.5337,173963.0
2025-05-19 10:30:00,52.78,52.85,52.71,52.79,399878.0,52.5337,52.6034,52.464,52.5437,399878.0
2025-05-19 11:00:00,52.8,53.01,52.77,52.96,80866.0,52.5536,52.7626,52.5238,52.7129,80866.0
2025-05-19 11:30:00,52.96,53.0,52.9,52.95,119865.0,52.7129,52.7527,52.6532,52.7029,119865.0
2025-05-19 12:00:00,52.95,53.07,52.94,53.03,93486.0,52.7029,52.8224,52.693,52.7825,93486.0
2025-05-19 12:30:00,53.03,53.14,53.0,53.06,128603.0,52.7825,52.892,52.7527,52.8124,128603.0
2025-05-19 13:00:00,53.07,53.12,52.97,53.07,133201.0,52.8224,52.8721,52.7228,52.8224,133201.0
2025-05-19 13:30:00,53.07,53.19,53.04,53.08,115730.0,52.8224,52.9418,52.7925,52.8323,115730.0
2025-05-19 14:00:00,53.08,53.08,52.9,52.95,94429.0,52.8323,52.8323,52.6532,52.7029,94429.0
2025-05-19 14:30:00,52.95,53.01,52.9,52.91,106635.0,52.7029,52.7626,52.6532,52.6631,106635.0
2025-05-19 15:00:00,52.91,52.94,52.79,52.87,133136.0,52.6631,52.693,52.5437,52.6233,133136.0
2025-05-19 15:30:00,52.88,52.96,52.83,52.9,601808.0,52.6332,52.7129,52.5835,52.6532,601808.0
2025-05-20 09:30:00,52.75,53.04,52.49,52.71,183763.0,52.5039,52.7925,52.2451,52.464,183763.0
2025-05-20 10:00:00,52.68,52.79,52.53,52.59,105399.0,52.4342,52.5437,52.2849,52.3446,105399.0
2025-05-20 10:30:00,52.57,52.6,52.05,52.07,218634.0,52.3247,52.3546,51.8071,51.827,218634.0
2025-05-20 11:00:00,52.06,52.16,51.93,52.12,154645.0,51.8171,51.9166,51.6877,51.8768,154645.0
2025-05-20 11:30:00,52.12,52.15,51.84,51.88,104393.0,51.8768,51.9067,51.5981,51.6379,104393.0
2025-05-20 12:00:00,51.88,51.88,51.66,51.68,134062.0,51.6379,51.6379,51.4189,51.4388,134062.0
2025-05-20 12:30:00,51.68,51.93,51.68,51.9,125853.0,51.4388,51.6877,51.4388,51.6578,125853.0
2025-05-20 13:00:00,51.9,51.96,51.78,51.8,159740.0,51.6578,51.7175,51.5384,51.5583,159740.0
2025-05-20 13:30:00,51.8,51.8,51.64,51.78,95930.0,51.5583,51.5583,51.399,51.5384,95930.0
2025-05-20 14:00:00,51.78,51.91,51.57,51.6,212032.0,51.5384,51.6678,51.3294,51.3592,212032.0
2025-05-20 14:30:00,51.58,51.68,51.52,51.56,132319.0,51.3393,51.4388,51.2796,51.3194,132319.0
2025-05-20 15:00:00,51.54,51.55,51.43,51.48,172241.0,51.2995,51.3095,51.19,51.2398,172241.0
2025-05-20 15:30:00,51.49,51.65,51.39,51.62,698052.0,51.2497,51.409,51.1502,51.3791,698052.0
2025-05-21 09:30:00,51.15,51.15,50.12,50.13,312048.0,50.9113,50.9113,49.8861,49.8961,312048.0
2025-05-21 10:00:00,50.13,50.4,50.12,50.34,339762.0,49.8961,50.1648,49.8861,50.1051,339762.0
2025-05-21 10:30:00,50.34,50.7,50.29,50.55,363819.0,50.1051,50.4634,50.0553,50.3141,363819.0
2025-05-21 11:00:00,50.55,50.58,50.21,50.31,283669.0,50.3141,50.344,49.9757,50.0752,283669.0
2025-05-21 11:30:00,50.32,50.45,50.3,50.35,191727.0,50.0852,50.2146,50.0653,50.1151,191727.0
2025-05-21 12:00:00,50.36,50.5,50.29,50.5,116584.0,50.125,50.2644,50.0553,50.2644,116584.0
2025-05-21 12:30:00,50.49,50.59,50.45,50.51,97862.0,50.2544,50.3539,50.2146,50.2743,97862.0
2025-05-21 13:00:00,50.51,50.57,50.2,50.22,150940.0,50.2743,50.334,49.9658,49.9857,150940.0
2025-05-21 13:30:00,50.22,50.46,50.17,50.3,104791.0,49.9857,50.2245,49.9359,50.0653,104791.0
2025-05-21 14:00:00,50.29,50.31,49.98,50.06,148204.0,50.0553,50.0752,49.7468,49.8264,148204.0
2025-05-21 14:30:00,50.05,50.15,49.93,50.03,146727.0,49.8165,49.916,49.697,49.7965,146727.0
2025-05-21 15:00:00,50.03,50.11,49.97,50.03,254011.0,49.7965,49.8762,49.7368,49.7965,254011.0
2025-05-21 15:30:00,50.03,50.15,49.98,49.99,498271.0,49.7965,49.916,49.7468,49.7567,498271.0
2025-05-22 09:30:00,50.04,50.13,49.2,49.4,331317.0,49.8065,49.8961,48.9704,49.1695,331317.0
2025-05-22 10:00:00,49.4,49.49,48.97,49.05,433226.0,49.1695,49.2591,48.7415,48.8211,433226.0
2025-05-22 10:30:00,49.06,49.2,48.91,49.04,264723.0,48.8311,48.9704,48.6818,48.8112,264723.0
2025-05-22 11:00:00,49.04,49.25,49.03,49.22,143190.0,48.8112,49.0202,48.8012,48.9903,143190.0
2025-05-22 11:30:00,49.22,49.38,49.17,49.38,176287.0,48.9903,49.1496,48.9406,49.1496,176287.0
2025-05-22 12:00:00,49.38,49.52,49.3,49.38,94992.0,49.1496,49.2889,49.07,49.1496,94992.0
2025-05-22 12:30:00,49.39,49.47,49.35,49.36,100000.0,49.1595,49.2392,49.1197,49.1297,100000.0
2025-05-22 13:00:00,49.36,49.58,49.33,49.54,103141.0,49.1297,49.3486,49.0998,49.3088,103141.0
2025-05-22 13:30:00,49.54,49.7,49.52,49.65,149087.0,49.3088,49.4681,49.2889,49.4183,149087.0
2025-05-22 14:00:00,49.65,49.72,49.59,49.68,146371.0,49.4183,49.488,49.3586,49.4482,146371.0
2025-05-22 14:30:00,49.67,49.76,49.61,49.76,118298.0,49.4382,49.5278,49.3785,49.5278,118298.0
2025-05-22 15:00:00,49.76,49.9,49.66,49.86,228967.0,49.5278,49.6672,49.4283,49.6273,228967.0
2025-05-22 15:30:00,49.85,49.94,49.65,49.69,561777.0,49.6174,49.707,49.4183,49.4581,561777.0
2025-05-23 09:30:00,49.21,49.89,49.11,49.64,260036.0,48.9804,49.6572,48.8808,49.4084,260036.0
2025-05-23 10:00:00,49.64,49.76,49.47,49.61,180702.0,49.4084,49.5278,49.2392,49.3785,180702.0
2025-05-23 10:30:00,49.61,49.73,49.43,49.49,193973.0,49.3785,49.4979,49.1993,49.2591,193973.0
2025-05-23 11:00:00,49.48,49.85,49.48,49.77,131621.0,49.2491,49.6174,49.2491,49.5378,131621.0
2025-05-23 11:30:00,49.77,49.82,49.56,49.56,89106.0,49.5378,49.5875,49.3287,49.3287,89106.0
2025-05-23 12:00:00,49.57,49.76,49.57,49.73,95722.0,49.3387,49.5278,49.3387,49.4979,95722.0
2025-05-23 12:30:00,49.73,49.82,49.66,49.68,84422.0,49.4979,49.5875,49.4283,49.4482,84422.0
2025-05-23 13:00:00,49.68,49.96,49.59,49.94,152383.0,49.4482,49.7269,49.3586,49.707,152383.0
2025-05-23 13:30:00,49.94,49.97,49.82,49.82,72798.0,49.707,49.7368,49.5875,49.5875,72798.0
2025-05-23 14:00:00,49.82,49.98,49.73,49.73,100898.0,49.5875,49.7468,49.4979,49.4979,100898.0
2025-05-23 14:30:00,49.73,49.94,49.73,49.9,103068.0,49.4979,49.707,49.4979,49.6672,103068.0
2025-05-23 15:00:00,49.9,49.98,49.83,49.94,139422.0,49.6672,49.7468,49.5975,49.707,139422.0
2025-05-23 15:30:00,49.94,49.98,49.6,49.71,464578.0,49.707,49.7468,49.3686,49.478,464578.0
2025-05-27 09:30:00,50.15,50.24,49.91,50.08,184868.0,49.916,50.0056,49.6771,49.8463,184868.0
2025-05-27 10:00:00,50.07,50.51,50.05,50.48,135011.0,49.8364,50.2743,49.8165,50.2444,135011.0
2025-05-27 10:30:00,50.49,50.79,50.48,50.76,200619.0,50.2544,50.553,50.2444,50.5231,200619.0
2025-05-27 11:00:00,50.77,50.81,50.61,50.62,173624.0,50.5331,50.5729,50.3738,50.3838,173624.0
2025-05-27 11:30:00,50.62,50.63,50.48,50.5,110678.0,50.3838,50.3937,50.2444,50.2644,110678.0
2025-05-27 12:00:00,50.49,50.59,50.41,50.45,105015.0,50.2544,50.3539,50.1748,50.2146,105015.0
2025-05-27 12:30:00,50.45,50.62,50.44,50.57,72047.0,50.2146,50.3838,50.2046,50.334,72047.0
2025-05-27 13:00:00,50.59,50.64,50.46,50.5,79777.0,50.3539,50.4037,50.2245,50.2644,79777.0
2025-05-27 13:30:00,50.5,50.5,50.35,50.43,120080.0,50.2644,50.2644,50.1151,50.1947,120080.0
2025-05-27 14:00:00,50.43,50.53,50.41,50.46,75186.0,50.1947,50.2942,50.1748,50.2245,75186.0
2025-05-27 14:30:00,50.47,50.49,50.41,50.43,84578.0,50.2345,50.2544,50.1748,50.1947,84578.0
2025-05-27 15:00:00,50.42,50.49,50.4,50.41,128121.0,50.1847,50.2544,50.1648,50.1748,128121.0
2025-05-27 15:30:00,50.4,50.44,50.26,50.41,588275.0,50.1648,50.2046,50.0255,50.1748,588275.0
2025-05-28 09:30:00,50.13,50.32,50.01,50.09,187295.0,50.13,50.32,50.01,50.09,187295.0
2025-05-28 10:00:00,50.07,50.18,49.89,49.99,216755.0,50.07,50.18,49.89,49.99,216755.0
2025-05-28 10:30:00,49.99,49.99,49.75,49.77,120244.0,49.99,49.99,49.75,49.77,120244.0
2025-05-28 11:00:00,49.77,49.79,49.44,49.46,186849.0,49.77,49.79,49.44,49.46,186849.0
2025-05-28 11:30:00,49.46,49.46,49.28,49.3,139073.0,49.46,49.46,49.28,49.3,139073.0
2025-05-28 12:00:00,49.3,49.42,49.28,49.39,114826.0,49.3,49.42,49.28,49.39,114826.0
2025-05-28 12:30:00,49.38,49.56,49.33,49.46,131834.0,49.38,49.56,49.33,49.46,131834.0
2025-05-28 13:00:00,49.47,49.51,49.33,49.34,64451.0,49.47,49.51,49.33,49.34,64451.0
2025-05-28 13:30:00,49.33,49.33,49.06,49.07,111268.0,49.33,49.33,49.06,49.07,111268.0
2025-05-28 14:00:00,49.07,49.13,48.93,49.03,137983.0,49.07,49.13,48.93,49.03,137983.0
2025-05-28 14:30:00,49.03,49.32,49.02,49.25,195063.0,49.03,49.32,49.02,49.25,195063.0
2025-05-28 15:00:00,49.25,49.34,49.16,49.18,186154.0,49.25,49.34,49.16,49.18,186154.0
2025-05-28 15:30:00,49.18,49.19,48.98,49.07,543480.0,49.18,49.19,48.98,49.07,543480.0
2025-05-29 09:30:00,49.16,49.79,48.99,49.7,248176.0,49.16,49.79,48.99,49.7,248176.0
2025-05-29 10:00:00,49.69,49.77,48.98,49.08,201877.0,49.69,49.77,48.98,49.08,201877.0
2025-05-29 10:30:00,49.08,49.18,48.94,49.09,154992.0,49.08,49.18,48.94,49.09,154992.0
2025-05-29 11:00:00,49.09,49.12,48.77,48.78,151223.0,49.09,49.12,48.77,48.78,151223.0
2025-05-29 11:30:00,48.78,48.78,48.52,48.59,145411.0,48.78,48.78,48.52,48.59,145411.0
2025-05-29 12:00:00,48.6,49.06,48.54,48.86,701343.0,48.6,49.06,48.54,48.86,701343.0
2025-05-29 12:30:00,48.87,49.07,48.84,49.04,141312.0,48.87,49.07,48.84,49.04,141312.0
2025-05-29 13:00:00,49.04,49.12,49.0,49.02,112274.0,49.04,49.12,49.0,49.02,112274.0
2025-05-29 13:30:00,49.02,49.07,48.88,48.89,113396.0,49.02,49.07,48.88,48.89,113396.0
2025-05-29 14:00:00,48.89,48.93,48.72,48.73,132221.0,48.89,48.93,48.72,48.73,132221.0
2025-05-29 14:30:00,48.74,48.92,48.68,48.89,169137.0,48.74,48.92,48.68,48.89,169137.0
2025-05-29 15:00:00,48.89,48.99,48.85,48.93,179814.0,48.89,48.99,48.85,48.93,179814.0
2025-05-29 15:30:00,48.92,49.05,48.82,48.97,820445.0,48.92,49.05,48.82,48.97,820445.0
2025-05-30 09:30:00,49.0,49.26,48.49,48.91,186909.0,49.0,49.26,48.49,48.91,186909.0
2025-05-30 10:00:00,48.92,48.97,48.36,48.48,215827.0,48.92,48.97,48.36,48.48,215827.0
2025-05-30 10:30:00,48.47,48.52,48.24,48.51,254618.0,48.47,48.52,48.24,48.51,254618.0
2025-05-30 11:00:00,48.51,48.74,48.43,48.68,146458.0,48.51,48.74,48.43,48.68,146458.0
2025-05-30 11:30:00,48.69,48.82,48.62,48.7,122430.0,48.69,48.82,48.62,48.7,122430.0
2025-05-30 12:00:00,48.7,48.77,48.46,48.48,94730.0,48.7,48.77,48.46,48.48,94730.0
2025-05-30 12:30:00,48.48,48.65,48.37,48.52,153984.0,48.48,48.65,48.37,48.52,153984.0
2025-05-30 13:00:00,48.51,48.55,48.4,48.42,84363.0,48.51,48.55,48.4,48.42,84363.0
2025-05-30 13:30:00,48.43,48.49,48.32,48.32,160939.0,48.43,48.49,48.32,48.32,160939.0
2025-05-30 14:00:00,48.33,48.45,48.28,48.4,196858.0,48.33,48.45,48.28,48.4,196858.0
2025-05-30 14:30:00,48.41,48.5,48.38,48.5,157955.0,48.41,48.5,48.38,48.5,157955.0
2025-05-30 15:00:00,48.5,48.57,48.46,48.55,200394.0,48.5,48.57,48.46,48.55,200394.0
2025-05-30 15:30:00,48.55,48.71,48.35,48.38,937108.0,48.55,48.71,48.35,48.38,937108.0
2025-06-02 09:30:00,48.04,48.04,47.51,47.7,687923.0,48.04,48.04,47.51,47.7,687923.0
2025-06-02 10:00:00,47.7,47.87,47.55,47.81,313654.0,47.7,47.87,47.55,47.81,313654.0
2025-06-02 10:30:00,47.81,48.07,47.73,48.02,167219.0,47.81,48.07,47.73,48.02,167219.0
2025-06-02 11:00:00,48.02,48.08,47.86,47.87,212177.0,48.02,48.08,47.86,47.87,212177.0
2025-06-02 11:30:00,47.87,47.95,47.75,47.82,327157.0,47.87,47.95,47.75,47.82,327157.0
2025-06-02 12:00:00,47.83,47.85,47.24,47.27,247653.0,47.83,47.85,47.24,47.27,247653.0
2025-06-02 12:30:00,47.28,47.57,47.27,47.52,163043.0,47.28,47.57,47.27,47.52,163043.0
2025-06-02 13:00:00,47.53,47.76,47.53,47.54,196697.0,47.53,47.76,47.53,47.54,196697.0
2025-06-02 13:30:00,47.54,47.71,47.48,47.59,203346.0,47.54,47.71,47.48,47.59,203346.0
2025-06-02 14:00:00,47.59,47.88,47.58,47.84,157942.0,47.59,47.88,47.58,47.84,157942.0
2025-06-02 14:30:00,47.84,47.86,47.72,47.83,157172.0,47.84,47.86,47.72,47.83,157172.0
2025-06-02 15:00:00,47.83,47.85,47.72,47.83,181195.0,47.83,47.85,47.72,47.83,181195.0
2025-06-02 15:30:00,47.83,47.9,47.76,47.86,655856.0,47.83,47.9,47.76,47.86,655856.0
2025-06-03 09:30:00,47.93,48.54,47.85,48.15,252555.0,47.93,48.54,47.85,48.15,252555.0
2025-06-03 10:00:00,48.13,48.21,47.99,48.09,298315.0,48.13,48.21,47.99,48.09,298315.0
2025-06-03 10:30:00,48.09,48.26,47.9,48.22,248560.0,48.09,48.26,47.9,48.22,248560.0
2025-06-03 11:00:00,48.21,48.52,48.21,48.51,163412.0,48.21,48.52,48.21,48.51,163412.0
2025-06-03 11:30:00,48.52,48.75,48.51,48.68,141824.0,48.52,48.75,48.51,48.68,141824.0
2025-06-03 12:00:00,48.69,48.8,48.67,48.73,116001.0,48.69,48.8,48.67,48.73,116001.0
2025-06-03 12:30:00,48.73,48.82,48.64,48.81,129137.0,48.73,48.82,48.64,48.81,129137.0
2025-06-03 13:00:00,48.82,48.96,48.79,48.92,211056.0,48.82,48.96,48.79,48.92,211056.0
2025-06-03 13:30:00,48.93,49.08,48.9,49.05,166431.0,48.93,49.08,48.9,49.05,166431.0
2025-06-03 14:00:00,49.05,49.15,48.98,49.06,262569.0,49.05,49.15,48.98,49.06,262569.0
2025-06-03 14:30:00,49.06,49.22,49.05,49.09,221257.0,49.06,49.22,49.05,49.09,221257.0
2025-06-03 15:00:00,49.09,49.18,49.02,49.05,258576.0,49.09,49.18,49.02,49.05,258576.0
2025-06-03 15:30:00,49.04,49.13,48.95,49.04,957464.0,49.04,49.13,48.95,49.04,957464.0
2025-06-04 09:30:00,49.29,50.04,49.08,49.92,490989.0,49.29,50.04,49.08,49.92,490989.0
2025-06-04 10:00:00,49.9,49.95,49.55,49.62,191385.0,49.9,49.95,49.55,49.62,191385.0
2025-06-04 10:30:00,49.64,49.73,49.54,49.65,216061.0,49.64,49.73,49.54,49.65,216061.0
2025-06-04 11:00:00,49.65,49.96,49.59,49.92,279792.0,49.65,49.96,49.59,49.92,279792.0
2025-06-04 11:30:00,49.91,50.22,49.79,50.13,387020.0,49.91,50.22,49.79,50.13,387020.0
2025-06-04 12:00:00,50.13,50.13,49.9,49.91,149804.0,50.13,50.13,49.9,49.91,149804.0
2025-06-04 12:30:00,49.91,49.95,49.78,49.89,106965.0,49.91,49.95,49.78,49.89,106965.0
2025-06-04 13:00:00,49.9,49.94,49.75,49.84,146637.0,49.9,49.94,49.75,49.84,146637.0
2025-06-04 13:30:00,49.84,49.91,49.75,49.79,139626.0,49.84,49.91,49.75,49.79,139626.0
2025-06-04 14:00:00,49.79,49.81,49.56,49.57,162972.0,49.79,49.81,49.56,49.57,162972.0
2025-06-04 14:30:00,49.57,49.58,49.37,49.41,208379.0,49.57,49.58,49.37,49.41,208379.0
2025-06-04 15:00:00,49.41,49.41,49.29,49.39,226909.0,49.41,49.41,49.29,49.39,226909.0
2025-06-04 15:30:00,49.39,49.66,49.31,49.34,1299048.0,49.39,49.66,49.31,49.34,1299048.0
2025-06-05 09:30:00,49.36,51.07,49.36,50.65,984241.0,49.36,51.07,49.36,50.65,984241.0
2025-06-05 10:00:00,50.64,50.89,50.48,50.83,567262.0,50.64,50.89,50.48,50.83,567262.0
2025-06-05 10:30:00,50.83,51.02,50.69,51.01,379920.0,50.83,51.02,50.69,51.01,379920.0
2025-06-05 11:00:00,51.01,51.39,51.01,51.26,309272.0,51.01,51.39,51.01,51.26,309272.0
2025-06-05 11:30:00,51.26,51.44,51.21,51.23,424356.0,51.26,51.44,51.21,51.23,424356.0
2025-06-05 12:00:00,51.23,51.66,51.23,51.59,447904.0,51.23,51.66,51.23,51.59,447904.0
2025-06-05 12:30:00,51.59,51.79,51.56,51.64,425033.0,51.59,51.79,51.56,51.64,425033.0
2025-06-05 13:00:00,51.65,51.93,51.59,51.89,299911.0,51.65,51.93,51.59,51.89,299911.0
2025-06-05 13:30:00,51.9,52.03,51.81,51.88,319083.0,51.9,52.03,51.81,51.88,319083.0
2025-06-05 14:00:00,51.86,51.94,51.56,51.76,339354.0,51.86,51.94,51.56,51.76,339354.0
2025-06-05 14:30:00,51.76,51.79,51.48,51.55,435684.0,51.76,51.79,51.48,51.55,435684.0
2025-06-05 15:00:00,51.55,51.61,51.17,51.27,373920.0,51.55,51.61,51.17,51.27,373920.0
2025-06-05 15:30:00,51.27,51.52,51.24,51.45,1205827.0,51.27,51.52,51.24,51.45,1205827.0
2025-06-06 09:30:00,51.77,51.98,51.31,51.8,286404.0,51.77,51.98,51.31,51.8,286404.0
2025-06-06 10:00:00,51.82,51.96,51.64,51.68,426149.0,51.82,51.96,51.64,51.68,426149.0
2025-06-06 10:30:00,51.66,51.76,51.09,51.1,323427.0,51.66,51.76,51.09,51.1,323427.0
2025-06-06 11:00:00,51.1,51.18,50.65,50.94,208686.0,51.1,51.18,50.65,50.94,208686.0
2025-06-06 11:30:00,50.94,50.94,50.64,50.71,167868.0,50.94,50.94,50.64,50.71,167868.0
2025-06-06 12:00:00,50.71,51.01,50.69,50.98,233525.0,50.71,51.01,50.69,50.98,233525.0
2025-06-06 12:30:00,51.0,51.04,50.78,50.85,152766.0,51.0,51.04,50.78,50.85,152766.0
2025-06-06 13:00:00,50.85,50.86,50.6,50.7,149190.0,50.85,50.86,50.6,50.7,149190.0
2025-06-06 13:30:00,50.7,50.86,50.63,50.79,157245.0,50.7,50.86,50.63,50.79,157245.0
2025-06-06 14:00:00,50.8,50.92,50.74,50.75,123400.0,50.8,50.92,50.74,50.75,123400.0
2025-06-06 14:30:00,50.75,50.85,50.75,50.81,136436.0,50.75,50.85,50.75,50.81,136436.0
2025-06-06 15:00:00,50.81,51.0,50.78,50.92,191094.0,50.81,51.0,50.78,50.92,191094.0
2025-06-06 15:30:00,50.92,51.04,50.85,50.94,614651.0,50.92,51.04,50.85,50.94,614651.0
2025-06-09 09:30:00,50.95,51.07,50.41,50.53,147841.0,50.95,51.07,50.41,50.53,147841.0
2025-06-09 10:00:00,50.54,50.78,50.41,50.41,213474.0,50.54,50.78,50.41,50.41,213474.0
2025-06-09 10:30:00,50.42,50.48,50.29,50.44,156538.0,50.42,50.48,50.29,50.44,156538.0
2025-06-09 11:00:00,50.45,50.48,50.2,50.25,151583.0,50.45,50.48,50.2,50.25,151583.0
2025-06-09 11:30:00,50.25,50.43,50.21,50.39,86970.0,50.25,50.43,50.21,50.39,86970.0
2025-06-09 12:00:00,50.39,50.47,50.35,50.38,83240.0,50.39,50.47,50.35,50.38,83240.0
2025-06-09 12:30:00,50.38,50.46,50.31,50.33,73759.0,50.38,50.46,50.31,50.33,73759.0
2025-06-09 13:00:00,50.32,50.48,50.31,50.47,76187.0,50.32,50.48,50.31,50.47,76187.0
2025-06-09 13:30:00,50.48,50.59,50.43,50.56,53503.0,50.48,50.59,50.43,50.56,53503.0
2025-06-09 14:00:00,50.56,50.64,50.54,50.56,73166.0,50.56,50.64,50.54,50.56,73166.0
2025-06-09 14:30:00,50.56,50.59,50.49,50.53,92138.0,50.56,50.59,50.49,50.53,92138.0
2025-06-09 15:00:00,50.52,50.55,50.44,50.45,113222.0,50.52,50.55,50.44,50.45,113222.0
2025-06-09 15:30:00,50.46,50.56,50.36,50.53,738766.0,50.46,50.56,50.36,50.53,738766.0
2025-06-10 09:30:00,50.64,51.24,50.5,50.83,346414.0,50.64,51.24,50.5,50.83,346414.0
2025-06-10 10:00:00,50.83,51.4,50.7,51.16,267143.0,50.83,51.4,50.7,51.16,267143.0
2025-06-10 10:30:00,51.19,51.21,50.96,51.04,206457.0,51.19,51.21,50.96,51.04,206457.0
2025-06-10 11:00:00,51.04,51.07,50.86,50.89,167479.0,51.04,51.07,50.86,50.89,167479.0
2025-06-10 11:30:00,50.89,51.15,50.84,51.09,255010.0,50.89,51.15,50.84,51.09,255010.0
2025-06-10 12:00:00,51.09,51.16,50.99,51.01,98416.0,51.09,51.16,50.99,51.01,98416.0
2025-06-10 12:30:00,51.01,51.09,50.98,51.03,79805.0,51.01,51.09,50.98,51.03,79805.0
2025-06-10 13:00:00,51.03,51.14,51.02,51.12,95405.0,51.03,51.14,51.02,51.12,95405.0
2025-06-10 13:30:00,51.12,51.12,51.0,51.02,115299.0,51.12,51.12,51.0,51.02,115299.0
2025-06-10 14:00:00,51.02,51.02,50.84,50.97,210052.0,51.02,51.02,50.84,50.97,210052.0
2025-06-10 14:30:00,50.98,51.02,50.88,51.02,143205.0,50.98,51.02,50.88,51.02,143205.0
2025-06-10 15:00:00,51.01,51.25,51.01,51.24,137479.0,51.01,51.25,51.01,51.24,137479.0
2025-06-10 15:30:00,51.23,51.52,51.2,51.48,886436.0,51.23,51.52,51.2,51.48,886436.0
2025-06-11 09:30:00,51.55,51.9,51.26,51.41,205313.0,51.55,51.9,51.26,51.41,205313.0
2025-06-11 10:00:00,51.41,51.46,51.19,51.46,192361.0,51.41,51.46,51.19,51.46,192361.0
2025-06-11 10:30:00,51.45,51.51,51.32,51.38,142811.0,51.45,51.51,51.32,51.38,142811.0
2025-06-11 11:00:00,51.38,51.45,51.19,51.23,154994.0,51.38,51.45,51.19,51.23,154994.0
2025-06-11 11:30:00,51.24,51.29,51.14,51.21,136114.0,51.24,51.29,51.14,51.21,136114.0
2025-06-11 12:00:00,51.2,51.34,51.08,51.28,96995.0,51.2,51.34,51.08,51.28,96995.0
2025-06-11 12:30:00,51.28,51.32,51.04,51.07,104433.0,51.28,51.32,51.04,51.07,104433.0
2025-06-11 13:00:00,51.07,51.2,51.06,51.2,91686.0,51.07,51.2,51.06,51.2,91686.0
2025-06-11 13:30:00,51.2,51.21,51.02,51.08,102597.0,51.2,51.21,51.02,51.08,102597.0
2025-06-11 14:00:00,51.08,51.13,50.88,50.96,200756.0,51.08,51.13,50.88,50.96,200756.0
2025-06-11 14:30:00,50.97,51.14,50.93,51.02,128810.0,50.97,51.14,50.93,51.02,128810.0
2025-06-11 15:00:00,51.04,51.09,50.95,51.05,183071.0,51.04,51.09,50.95,51.05,183071.0
2025-06-11 15:30:00,51.05,51.34,51.03,51.33,759278.0,51.05,51.34,51.03,51.33,759278.0
2025-06-12 09:30:00,51.21,51.49,50.98,51.38,149760.0,51.21,51.49,50.98,51.38,149760.0
2025-06-12 10:00:00,51.37,51.76,51.2,51.69,216859.0,51.37,51.76,51.2,51.69,216859.0
2025-06-12 10:30:00,51.67,51.89,51.6,51.78,155241.0,51.67,51.89,51.6,51.78,155241.0
2025-06-12 11:00:00,51.78,51.93,51.71,51.81,178209.0,51.78,51.93,51.71,51.81,178209.0
2025-06-12 11:30:00,51.81,51.85,51.76,51.81,100084.0,51.81,51.85,51.76,51.81,100084.0
2025-06-12 12:00:00,51.81,52.0,51.79,51.91,172641.0,51.81,52.0,51.79,51.91,172641.0
2025-06-12 12:30:00,51.91,51.98,51.85,51.92,52138.0,51.91,51.98,51.85,51.92,52138.0
2025-06-12 13:00:00,51.91,52.06,51.87,51.99,83473.0,51.91,52.06,51.87,51.99,83473.0
2025-06-12 13:30:00,52.0,52.0,51.94,51.96,71805.0,52.0,52.0,51.94,51.96,71805.0
2025-06-12 14:00:00,51.95,52.08,51.94,51.95,80140.0,51.95,52.08,51.94,51.95,80140.0
2025-06-12 14:30:00,51.95,52.07,51.87,52.01,127959.0,51.95,52.07,51.87,52.01,127959.0
2025-06-12 15:00:00,52.02,52.09,51.79,51.84,208028.0,52.02,52.09,51.79,51.84,208028.0
2025-06-12 15:30:00,51.84,51.92,51.66,51.74,1018849.0,51.84,51.92,51.66,51.74,1018849.0
2025-06-13 09:30:00,51.48,51.89,51.09,51.54,231373.0,51.48,51.89,51.09,51.54,231373.0
2025-06-13 10:00:00,51.56,51.84,51.52,51.69,128979.0,51.56,51.84,51.52,51.69,128979.0
2025-06-13 10:30:00,51.69,51.84,51.58,51.73,119717.0,51.69,51.84,51.58,51.73,119717.0
2025-06-13 11:00:00,51.73,51.77,51.63,51.73,89644.0,51.73,51.77,51.63,51.73,89644.0
2025-06-13 11:30:00,51.73,51.83,51.65,51.77,64363.0,51.73,51.83,51.65,51.77,64363.0
2025-06-13 12:00:00,51.78,51.84,51.7,51.7,68205.0,51.78,51.84,51.7,51.7,68205.0
2025-06-13 12:30:00,51.7,51.74,51.54,51.59,57648.0,51.7,51.74,51.54,51.59,57648.0
2025-06-13 13:00:00,51.59,51.61,51.47,51.5,65327.0,51.59,51.61,51.47,51.5,65327.0
2025-06-13 13:30:00,51.5,51.61,51.49,51.57,106185.0,51.5,51.61,51.49,51.57,106185.0
2025-06-13 14:00:00,51.57,51.64,51.46,51.47,145653.0,51.57,51.64,51.46,51.47,145653.0
2025-06-13 14:30:00,51.47,51.55,51.36,51.49,253402.0,51.47,51.55,51.36,51.49,253402.0
2025-06-13 15:00:00,51.5,51.54,51.33,51.35,138531.0,51.5,51.54,51.33,51.35,138531.0
2025-06-13 15:30:00,51.35,51.61,51.26,51.55,623342.0,51.35,51.61,51.26,51.55,623342.0
2025-06-16 09:30:00,52.11,52.15,51.47,51.96,391975.0,52.11,52.15,51.47,51.96,391975.0
2025-06-16 10:00:00,51.97,52.05,51.84,51.86,96141.0,51.97,52.05,51.84,51.86,96141.0
2025-06-16 10:30:00,51.86,51.96,51.55,51.59,176014.0,51.86,51.96,51.55,51.59,176014.0
2025-06-16 11:00:00,51.59,51.64,51.45,51.56,236016.0,51.59,51.64,51.45,51.56,236016.0
2025-06-16 11:30:00,51.55,51.65,51.43,51.47,147298.0,51.55,51.65,51.43,51.47,147298.0
2025-06-16 12:00:00,51.47,51.63,51.39,51.6,122707.0,51.47,51.63,51.39,51.6,122707.0
2025-06-16 12:30:00,51.6,51.66,51.49,51.54,139743.0,51.6,51.66,51.49,51.54,139743.0
2025-06-16 13:00:00,51.54,51.77,51.51,51.73,100566.0,51.54,51.77,51.51,51.73,100566.0
2025-06-16 13:30:00,51.73,51.79,51.58,51.61,87490.0,51.73,51.79,51.58,51.61,87490.0
2025-06-16 14:00:00,51.61,51.75,51.6,51.72,125169.0,51.61,51.75,51.6,51.72,125169.0
2025-06-16 14:30:00,51.72,51.77,51.69,51.73,98604.0,51.72,51.77,51.69,51.73,98604.0
2025-06-16 15:00:00,51.73,51.74,51.52,51.53,179048.0,51.73,51.74,51.52,51.53,179048.0
2025-06-16 15:30:00,51.53,51.7,51.52,51.7,505609.0,51.53,51.7,51.52,51.7,505609.0
2025-06-17 09:30:00,51.3,51.9,51.27,51.8,159455.0,51.3,51.9,51.27,51.8,159455.0
2025-06-17 10:00:00,51.82,52.05,51.71,51.9,152235.0,51.82,52.05,51.71,51.9,152235.0
2025-06-17 10:30:00,51.91,51.96,51.59,51.59,374637.0,51.91,51.96,51.59,51.59,374637.0
2025-06-17 11:00:00,51.6,51.65,51.14,51.42,294210.0,51.6,51.65,51.14,51.42,294210.0
2025-06-17 11:30:00,51.42,51.5,51.23,51.25,337548.0,51.42,51.5,51.23,51.25,337548.0
2025-06-17 12:00:00,51.27,51.4,51.18,51.39,85811.0,51.27,51.4,51.18,51.39,85811.0
2025-06-17 12:30:00,51.39,51.45,51.18,51.21,78949.0,51.39,51.45,51.18,51.21,78949.0
2025-06-17 13:00:00,51.22,51.27,50.94,51.0,165436.0,51.22,51.27,50.94,51.0,165436.0
2025-06-17 13:30:00,51.0,51.12,50.87,50.87,69435.0,51.0,51.12,50.87,50.87,69435.0
2025-06-17 14:00:00,50.86,50.9,50.71,50.76,92600.0,50.86,50.9,50.71,50.76,92600.0
2025-06-17 14:30:00,50.75,50.8,50.68,50.78,116581.0,50.75,50.8,50.68,50.78,116581.0
2025-06-17 15:00:00,50.78,50.83,50.66,50.73,216865.0,50.78,50.83,50.66,50.73,216865.0
2025-06-17 15:30:00,50.73,51.02,50.7,51.0,711254.0,50.73,51.02,50.7,51.0,711254.0
2025-06-18 09:30:00,51.09,51.75,51.0,51.68,454259.0,51.09,51.75,51.0,51.68,454259.0
2025-06-18 10:00:00,51.7,51.92,51.58,51.82,224061.0,51.7,51.92,51.58,51.82,224061.0
2025-06-18 10:30:00,51.85,51.93,51.78,51.85,151402.0,51.85,51.93,51.78,51.85,151402.0
2025-06-18 11:00:00,51.85,51.88,51.74,51.8,100287.0,51.85,51.88,51.74,51.8,100287.0
2025-06-18 11:30:00,51.8,51.84,51.69,51.7,106231.0,51.8,51.84,51.69,51.7,106231.0
2025-06-18 12:00:00,51.7,51.76,51.67,51.74,82769.0,51.7,51.76,51.67,51.74,82769.0
2025-06-18 12:30:00,51.73,51.86,51.7,51.84,39026.0,51.73,51.86,51.7,51.84,39026.0
2025-06-18 13:00:00,51.85,52.11,51.84,52.11,82104.0,51.85,52.11,51.84,52.11,82104.0
2025-06-18 13:30:00,52.11,52.29,51.96,52.17,113199.0,52.11,52.29,51.96,52.17,113199.0
2025-06-18 14:00:00,52.18,52.37,52.07,52.11,152045.0,52.18,52.37,52.07,52.11,152045.0
2025-06-18 14:30:00,52.11,52.38,51.97,52.02,158703.0,52.11,52.38,51.97,52.02,158703.0
2025-06-18 15:00:00,52.01,52.14,51.92,51.94,202953.0,52.01,52.14,51.92,51.94,202953.0
2025-06-18 15:30:00,51.93,52.1,51.9,52.03,597995.0,51.93,52.1,51.9,52.03,597995.0
2025-06-20 09:30:00,52.37,52.5,51.88,52.29,578495.0,52.37,52.5,51.88,52.29,578495.0
2025-06-20 10:00:00,52.28,52.31,51.99,52.08,131361.0,52.28,52.31,51.99,52.08,131361.0
2025-06-20 10:30:00,52.08,52.14,51.95,51.98,123065.0,52.08,52.14,51.95,51.98,123065.0
2025-06-20 11:00:00,51.98,52.36,51.92,52.33,124965.0,51.98,52.36,51.92,52.33,124965.0
2025-06-20 11:30:00,52.34,52.42,52.19,52.2,155585.0,52.34,52.42,52.19,52.2,155585.0
2025-06-20 12:00:00,52.2,52.21,52.09,52.18,53007.0,52.2,52.21,52.09,52.18,53007.0
2025-06-20 12:30:00,52.18,52.31,52.17,52.27,71723.0,52.18,52.31,52.17,52.27,71723.0
2025-06-20 13:00:00,52.26,52.37,52.24,52.29,90683.0,52.26,52.37,52.24,52.29,90683.0
2025-06-20 13:30:00,52.29,52.44,52.27,52.37,123282.0,52.29,52.44,52.27,52.37,123282.0
2025-06-20 14:00:00,52.37,52.49,52.36,52.45,91848.0,52.37,52.49,52.36,52.45,91848.0
2025-06-20 14:30:00,52.45,52.55,52.33,52.35,133407.0,52.45,52.55,52.33,52.35,133407.0
2025-06-20 15:00:00,52.36,52.4,52.29,52.35,158932.0,52.36,52.4,52.29,52.35,158932.0
2025-06-20 15:30:00,52.35,52.68,52.35,52.55,509384.0,52.35,52.68,52.35,52.55,509384.0